1580803200000|2020-02-04 08:00:00|1410.5|1410|1411|1410|1415|1414|1408|1407.5|102903
1580803500000|2020-02-04 08:05:00|1410.5|1410.5|1407|1406|1410.5|1410.5|1401|1400|84936
1580803800000|2020-02-04 08:10:00|1407.5|1406.5|1411|1410|1411|1410|1407|1406|52535
1580804100000|2020-02-04 08:15:00|1410.5|1409.5|1410|1409.5|1412.5|1412|1408.5|1408|67400
1580804400000|2020-02-04 08:20:00|1409.5|1409|1408|1407.5|1409.5|1409|1405.5|1405|117618
1580804700000|2020-02-04 08:25:00|1408.5|1408|1411.5|1411|1412.5|1411.5|1407.5|1407|78927
1580805000000|2020-02-04 08:30:00|1411|1410.5|1415|1414|1417|1416|1410|1409.5|140668
1580805300000|2020-02-04 08:35:00|1414.5|1414.5|1417.5|1417|1417.5|1417|1413.5|1413|41996
1580805600000|2020-02-04 08:40:00|1417|1416.5|1418|1417.5|1418|1417.5|1415.5|1415|60410
1580805900000|2020-02-04 08:45:00|1418.5|1418|1418|1417|1420|1419.5|1417.5|1416.5|70731
1580806200000|2020-02-04 08:50:00|1417.5|1417.5|1416|1415.5|1418|1417.5|1415.5|1415|80857
1580806500000|2020-02-04 08:55:00|1415.5|1415|1416|1415|1417.5|1416.5|1414|1413.5|61405
1580806800000|2020-02-04 09:00:00|1415.5|1414.5|1415|1414.5|1416|1415.5|1414.5|1414|23159
1580807100000|2020-02-04 09:05:00|1414.5|1414|1417|1416.5|1417|1416.5|1414|1413.5|54035
1580807400000|2020-02-04 09:10:00|1416.5|1416|1416|1415.5|1417|1416.5|1415.5|1414.5|47675
1580807700000|2020-02-04 09:15:00|1416.5|1416|1414.5|1413.5|1418|1417|1414|1413.5|37819
1580808000000|2020-02-04 09:20:00|1414|1414|1416|1415.5|1416|1415.5|1413.5|1413|80880
1580808300000|2020-02-04 09:25:00|1415.5|1415|1417|1416|1420|1419.5|1415|1414.5|140759
1580808600000|2020-02-04 09:30:00|1416.5|1415.5|1419.5|1419|1420.5|1420|1416.5|1415.5|91281
1580808900000|2020-02-04 09:35:00|1420|1419.5|1420|1419|1420|1419.5|1418.5|1418|36883
1580809200000|2020-02-04 09:40:00|1419.5|1419.5|1420.5|1420|1422.5|1422|1419.5|1419|66743
1580809500000|2020-02-04 09:45:00|1420|1419.5|1420|1419.5|1421|1420.5|1419.5|1419|20089
1580809800000|2020-02-04 09:50:00|1419.5|1419|1420.5|1420|1421.5|1420.5|1419|1418.5|51611
1580810100000|2020-02-04 09:55:00|1421|1420.5|1421|1420.5|1421.5|1421|1420|1419.5|33150
1580810400000|2020-02-04 10:00:00|1420.5|1420|1421.5|1420.5|1421.5|1421|1420.5|1420|27043
1580810700000|2020-02-04 10:05:00|1421|1421|1421|1420.5|1421.5|1421|1420.5|1420|33055
1580811000000|2020-02-04 10:10:00|1421.5|1421|1420|1419.5|1421.5|1421|1420|1419.5|28790
1580811300000|2020-02-04 10:15:00|1419.5|1419|1425.5|1425|1426|1425.5|1419.5|1419|159455
1580811600000|2020-02-04 10:20:00|1425|1424.5|1425.5|1425|1426.5|1426|1423|1422.5|74230
1580811900000|2020-02-04 10:25:00|1426|1425.5|1427.5|1426.5|1427.5|1426.5|1426|1425.5|24957
1580812200000|2020-02-04 10:30:00|1427|1427|1425.5|1425|1428|1427.5|1425.5|1425|35323
1580812500000|2020-02-04 10:35:00|1425|1424.5|1424|1423.5|1425.5|1424.5|1423|1422.5|36047
1580812800000|2020-02-04 10:40:00|1424.5|1424|1426.5|1426|1427|1426.5|1424.5|1424|61749
1580813100000|2020-02-04 10:45:00|1427|1426.5|1427|1426.5|1428|1427.5|1426.5|1426|30771
1580813400000|2020-02-04 10:50:00|1426.5|1426|1426|1425.5|1428|1427.5|1426|1425.5|39332
1580813700000|2020-02-04 10:55:00|1425.5|1425|1425|1424.5|1426|1425.5|1425|1424|19375
1580814000000|2020-02-04 11:00:00|1424.5|1424|1428|1427.5|1428|1427.5|1424|1423.5|50476
1580814300000|2020-02-04 11:05:00|1427.5|1427|1429|1428.5|1430|1429.5|1427|1426.5|45099
1580814600000|2020-02-04 11:10:00|1429.5|1429|1430.5|1430|1430.5|1430|1428.5|1428|27041
1580814900000|2020-02-04 11:15:00|1431|1430.5|1432.5|1432|1433|1432.5|1429|1428.5|43454
1580815200000|2020-02-04 11:20:00|1432|1431.5|1431|1430.5|1432|1431.5|1430|1429.5|58038
1580815500000|2020-02-04 11:25:00|1431.5|1431|1429.5|1429|1431.5|1431|1429|1428.5|18117
1580815800000|2020-02-04 11:30:00|1430|1429.5|1430.5|1429.5|1431|1430|1429.5|1429|30667
1580816100000|2020-02-04 11:35:00|1430|1430|1430|1429.5|1431|1430.5|1429.5|1429|38631
1580816400000|2020-02-04 11:40:00|1429.5|1429|1432|1431|1432|1431.5|1429.5|1428.5|34300
1580816700000|2020-02-04 11:45:00|1431.5|1431.5|1433.5|1433|1435|1434.5|1431|1430.5|83882
1580817000000|2020-02-04 11:50:00|1434|1433.5|1436|1435.5|1436.5|1436|1433.5|1433.5|79991
1580817300000|2020-02-04 11:55:00|1435.5|1435|1435.5|1435|1437|1436.5|1435|1434.5|31591
1580817600000|2020-02-04 12:00:00|1436|1434.5|1437.5|1437|1438|1437.5|1435.5|1434.5|45603
1580817900000|2020-02-04 12:05:00|1438|1437.5|1438.5|1438|1439|1438.5|1437.5|1437|29024
1580818200000|2020-02-04 12:10:00|1438|1437.5|1440.5|1440|1441|1440.5|1438|1437|88671
1580818500000|2020-02-04 12:15:00|1441|1440.5|1442|1441.5|1443.5|1442.5|1440.5|1439.5|60932
1580818800000|2020-02-04 12:20:00|1442.5|1442|1444.5|1444|1445|1444.5|1442|1441.5|123684
1580819100000|2020-02-04 12:25:00|1445|1444.5|1449.5|1449|1449.5|1449|1444|1443.5|127738
1580819400000|2020-02-04 12:30:00|1449|1448.5|1451.5|1451|1451.5|1451|1448|1447.5|185979
1580819700000|2020-02-04 12:35:00|1452|1451.5|1454.5|1454|1454.5|1454|1450.5|1450|154378
1580820000000|2020-02-04 12:40:00|1455|1454.5|1454.5|1454|1457|1456.5|1453.5|1452.5|156647
1580820300000|2020-02-04 12:45:00|1454|1453.5|1449|1448.5|1454.5|1454|1449|1448|70335
1580820600000|2020-02-04 12:50:00|1449.5|1449|1453.5|1453|1453.5|1453|1449.5|1449|82691
1580820900000|2020-02-04 12:55:00|1453|1452.5|1453.5|1452.5|1453.5|1453|1451|1450.5|100102
1580821200000|2020-02-04 13:00:00|1453|1453|1451|1450.5|1453.5|1453|1451|1450|63195
1580821500000|2020-02-04 13:05:00|1451.5|1451|1453|1452.5|1453.5|1453|1450.5|1450|37796
1580821800000|2020-02-04 13:10:00|1453.5|1453|1453|1452|1453.5|1453|1452|1451.5|50594
1580822100000|2020-02-04 13:15:00|1452.5|1452.5|1451|1450.5|1452.5|1452.5|1450|1449.5|41257
1580822400000|2020-02-04 13:20:00|1451.5|1451|1449|1448|1452|1451.5|1447.5|1447|80983
1580822700000|2020-02-04 13:25:00|1448.5|1448.5|1448.5|1448|1449.5|1449|1447|1446.5|66567
1580823000000|2020-02-04 13:30:00|1448|1447.5|1451|1450|1451.5|1451|1447|1446.5|137705
1580823300000|2020-02-04 13:35:00|1450.5|1450.5|1447.5|1447|1450.5|1450.5|1447.5|1447|65558
1580823600000|2020-02-04 13:40:00|1448|1447.5|1449|1448.5|1449.5|1448.5|1445.5|1445|90259
1580823900000|2020-02-04 13:45:00|1448.5|1448|1450.5|1449.5|1450.5|1449.5|1448.5|1448|21129
1580824200000|2020-02-04 13:50:00|1450|1450|1449.5|1448.5|1453|1452.5|1449.5|1448.5|88934
1580824500000|2020-02-04 13:55:00|1450|1449|1447|1446.5|1450|1449|1447|1446|45699
1580824800000|2020-02-04 14:00:00|1447.5|1447|1448.5|1448|1449.5|1448.5|1447|1446.5|73104
1580825100000|2020-02-04 14:05:00|1449|1447.5|1449|1448|1451|1450.5|1448|1447.5|44073
1580825400000|2020-02-04 14:10:00|1449.5|1448.5|1446.5|1446|1450.5|1450|1446.5|1446|54680
1580825700000|2020-02-04 14:15:00|1446|1445.5|1445.5|1445|1447.5|1447|1445.5|1445|36344
1580826000000|2020-02-04 14:20:00|1446|1445.5|1446.5|1446|1447|1446.5|1446|1445.5|48303
1580826300000|2020-02-04 14:25:00|1447|1446.5|1447|1446|1448|1447.5|1446|1445.5|51116
1580826600000|2020-02-04 14:30:00|1447.5|1446.5|1443.5|1442.5|1448.5|1447.5|1443|1442.5|48526
1580826900000|2020-02-04 14:35:00|1444|1443|1443|1442.5|1446.5|1446|1443|1442|49850
1580827200000|2020-02-04 14:40:00|1443.5|1443|1445.5|1445|1445.5|1445|1443|1442.5|30618
1580827500000|2020-02-04 14:45:00|1446|1445.5|1446|1445|1448|1447.5|1445|1444.5|50109
1580827800000|2020-02-04 14:50:00|1445.5|1445.5|1445.5|1444.5|1446|1445.5|1444.5|1444|41254
1580828100000|2020-02-04 14:55:00|1445|1445|1445.5|1444.5|1447|1446.5|1444.5|1444|89621
1580828400000|2020-02-04 15:00:00|1446|1445|1446|1445.5|1449.5|1449|1446|1445|63031
1580828700000|2020-02-04 15:05:00|1445.5|1445|1445|1444.5|1446|1445.5|1444.5|1444|73125
1580829000000|2020-02-04 15:10:00|1445.5|1444|1444.5|1444|1446|1445.5|1444|1443.5|84575
1580829300000|2020-02-04 15:15:00|1444|1443.5|1443.5|1443|1445|1444.5|1443|1442.5|53724
1580829600000|2020-02-04 15:20:00|1444|1442.5|1442|1441.5|1444|1442.5|1442|1441.5|35521
1580829900000|2020-02-04 15:25:00|1442.5|1442|1444.5|1444|1444.5|1444|1442|1441.5|38877
1580830200000|2020-02-04 15:30:00|1445|1444.5|1444|1443.5|1445.5|1445|1443.5|1443|44622
1580830500000|2020-02-04 15:35:00|1444.5|1444|1442.5|1442|1444.5|1444|1442|1441.5|53876
1580830800000|2020-02-04 15:40:00|1443|1442.5|1442|1441.5|1443|1442.5|1440.5|1440|115916
1580831100000|2020-02-04 15:45:00|1441.5|1441|1442|1441.5|1443.5|1442.5|1440.5|1439.5|94216
1580831400000|2020-02-04 15:50:00|1441.5|1441|1443|1442.5|1444.5|1444|1441.5|1441|83538
1580831700000|2020-02-04 15:55:00|1443.5|1442|1444.5|1444|1444.5|1444|1442|1441.5|51126
1580832000000|2020-02-04 16:00:00|1444|1443.5|1445.5|1445|1446|1445.5|1443.5|1443|89464
1580832300000|2020-02-04 16:05:00|1446|1445.5|1447|1446|1447|1446.5|1445.5|1445|87899
1580832600000|2020-02-04 16:10:00|1446.5|1446.5|1448|1447.5|1450|1449.5|1446.5|1446|94564
1580832900000|2020-02-04 16:15:00|1447.5|1447|1449.5|1449|1449.5|1449|1447.5|1446.5|43615
1580833200000|2020-02-04 16:20:00|1449|1448.5|1451|1450.5|1451.5|1451|1448.5|1448|130786
1580833500000|2020-02-04 16:25:00|1450.5|1450|1452|1451.5|1452.5|1452|1450|1449.5|126264
1580889600000|2020-02-05 08:00:00|1500|1408.5|1448|1447.5|1500|1455|1447.5|1408.5|122275
1580889900000|2020-02-05 08:05:00|1448.5|1448|1456|1455|1456.5|1456|1448.5|1448|57262
1580890200000|2020-02-05 08:10:00|1456.5|1455.5|1459|1458|1460|1459|1454|1453|127591
1580890500000|2020-02-05 08:15:00|1458.5|1457.5|1458|1457|1460.5|1460|1454.5|1454|98748
1580890800000|2020-02-05 08:20:00|1457.5|1456.5|1456.5|1456|1458|1457.5|1454.5|1454|58877
1580891100000|2020-02-05 08:25:00|1457|1456.5|1457.5|1457|1457.5|1457|1454.5|1453.5|69035
1580891400000|2020-02-05 08:30:00|1458|1457.5|1467.5|1466.5|1468|1466.5|1456|1455.5|173938
1580891700000|2020-02-05 08:35:00|1467|1466|1476|1474.5|1477|1476|1463.5|1463|355926
1580892000000|2020-02-05 08:40:00|1476.5|1475|1485.5|1484.5|1487|1486|1475|1474.5|272716
1580892300000|2020-02-05 08:45:00|1485|1484|1492|1491|1492|1491|1481.5|1480.5|230184
1580892600000|2020-02-05 08:50:00|1491.5|1491.5|1503|1499.5|1503.5|1499.5|1488.5|1488|304493
1580892900000|2020-02-05 08:55:00|1496|1499|1494.5|1493.5|1498|1499|1490|1489.5|275259
1580893200000|2020-02-05 09:00:00|1495|1494|1496.5|1495.5|1505|1504.5|1495|1494|418408
1580893500000|2020-02-05 09:05:00|1496|1495|1499|1498.5|1502.5|1501|1495|1494.5|153231
1580893800000|2020-02-05 09:10:00|1499.5|1499|1502|1501|1504.5|1503.5|1499.5|1499|175423
1580894100000|2020-02-05 09:15:00|1502.5|1501.5|1510|1509|1512|1511.5|1502.5|1501.5|368380
1580894400000|2020-02-05 09:20:00|1509.5|1509.5|1518|1517|1519|1518|1506.5|1505.5|308007
1580894700000|2020-02-05 09:25:00|1518.5|1517.5|1515|1514|1519.5|1519|1515|1514|143640
1580895000000|2020-02-05 09:30:00|1515.5|1514.5|1520.5|1519.5|1523|1522.5|1515|1514|197407
1580895300000|2020-02-05 09:35:00|1521|1520|1518|1517|1522|1521.5|1516|1515.5|145118
1580895600000|2020-02-05 09:40:00|1518.5|1517.5|1528|1527|1528.5|1528|1518.5|1517|296676
1580895900000|2020-02-05 09:45:00|1527.5|1527.5|1529|1528.5|1532.5|1531.5|1527.5|1526.5|365536
1580896200000|2020-02-05 09:50:00|1529.5|1529|1531.5|1530.5|1534.5|1533.5|1528|1527.5|220603
1580896500000|2020-02-05 09:55:00|1532|1531|1537.5|1536|1539|1538.5|1527.5|1527|227866
1580896800000|2020-02-05 10:00:00|1538|1536.5|1539.5|1539|1541|1540|1535.5|1529|184483
1580897100000|2020-02-05 10:05:00|1539|1538.5|1539|1538.5|1543|1542.5|1536|1535.5|495133
1580897400000|2020-02-05 10:10:00|1539.5|1539|1542|1541|1547|1546|1539|1538.5|391620
1580897700000|2020-02-05 10:15:00|1541.5|1540.5|1536|1535|1542|1540.5|1532|1531|113713
1580898000000|2020-02-05 10:20:00|1536.5|1534.5|1527|1526.5|1536.5|1534.5|1526.5|1526|122782
1580898300000|2020-02-05 10:25:00|1526.5|1526|1533|1531.5|1533.5|1532.5|1525|1524|132800
1580898600000|2020-02-05 10:30:00|1532.5|1532|1533.5|1532.5|1535.5|1534.5|1531.5|1531|105782
1580898900000|2020-02-05 10:35:00|1533|1533|1531|1530|1533.5|1533|1530.5|1529.5|103983
1580899200000|2020-02-05 10:40:00|1531.5|1530.5|1534|1533.5|1535|1534.5|1529|1528.5|90644
1580899500000|2020-02-05 10:45:00|1533.5|1533|1535|1534|1536|1535|1533|1532.5|110715
1580899800000|2020-02-05 10:50:00|1534.5|1534.5|1537.5|1536.5|1538|1537|1534.5|1534.5|98903
1580900100000|2020-02-05 10:55:00|1537|1537|1536.5|1536|1539|1538.5|1536.5|1536|79532
1580900400000|2020-02-05 11:00:00|1537|1535.5|1540|1539.5|1541|1540|1536.5|1535.5|109664
1580900700000|2020-02-05 11:05:00|1539.5|1539|1537|1536.5|1541|1540.5|1536.5|1536|103439
1580901000000|2020-02-05 11:10:00|1537.5|1537|1534|1533.5|1539|1538|1528.5|1528|104060
1580901300000|2020-02-05 11:15:00|1534.5|1533|1533.5|1533|1537|1536.5|1533.5|1533|102478
1580901600000|2020-02-05 11:20:00|1533|1532.5|1529.5|1529|1533|1532.5|1529.5|1529|74992
1580901900000|2020-02-05 11:25:00|1529|1528.5|1530.5|1529.5|1531.5|1531|1528.5|1528|30617
1580902200000|2020-02-05 11:30:00|1530|1529|1529.5|1529|1531|1530.5|1527.5|1527|56066
1580902500000|2020-02-05 11:35:00|1529|1528.5|1517|1515.5|1529.5|1528.5|1509.5|1508.5|768262
1580902800000|2020-02-05 11:40:00|1516|1515|1517.5|1516.5|1521|1520.5|1513|1512.5|155772
1580903100000|2020-02-05 11:45:00|1518|1517|1518|1517|1520|1519.5|1516.5|1516|88655
1580903400000|2020-02-05 11:50:00|1517.5|1516.5|1515.5|1514.5|1517.5|1517|1513|1512.5|79627
1580903700000|2020-02-05 11:55:00|1515|1515|1512.5|1511|1516.5|1516|1511.5|1510.5|44836
1580904000000|2020-02-05 12:00:00|1512|1510.5|1508|1507.5|1513.5|1513|1507.5|1507|83320
1580904300000|2020-02-05 12:05:00|1508.5|1508|1516|1515.5|1516|1515.5|1508.5|1508|59642
1580904600000|2020-02-05 12:10:00|1516.5|1516|1519|1518.5|1520|1519.5|1516.5|1516|42106
1580904900000|2020-02-05 12:15:00|1519.5|1518|1519|1518.5|1520.5|1520|1518|1517.5|50474
1580905200000|2020-02-05 12:20:00|1519.5|1519|1517.5|1516.5|1521|1520|1516.5|1515.5|43092
1580905500000|2020-02-05 12:25:00|1518|1517|1519.5|1518.5|1520|1519.5|1517.5|1516.5|17331
1580905800000|2020-02-05 12:30:00|1519|1518|1519|1518.5|1520|1519.5|1517.5|1517|39332
1580906100000|2020-02-05 12:35:00|1519.5|1519|1519|1518|1521|1520.5|1517.5|1517|38310
1580906400000|2020-02-05 12:40:00|1518.5|1517.5|1516.5|1516|1519|1518|1514|1513.5|45926
1580906700000|2020-02-05 12:45:00|1516|1515.5|1519|1518.5|1519|1518.5|1515.5|1515|47294
1580907000000|2020-02-05 12:50:00|1518.5|1518|1518.5|1517.5|1520|1519.5|1516.5|1516|32336
1580907300000|2020-02-05 12:55:00|1518|1518|1518|1517|1519|1518.5|1517|1516.5|10988
1580907600000|2020-02-05 13:00:00|1518.5|1517.5|1517|1516.5|1519|1518.5|1515|1514.5|28008
1580907900000|2020-02-05 13:05:00|1516.5|1516|1517|1516|1517|1516.5|1514.5|1514|64026
1580908200000|2020-02-05 13:10:00|1516.5|1516.5|1516|1515.5|1517|1516.5|1515|1514.5|39495
1580908500000|2020-02-05 13:15:00|1516.5|1516|1520.5|1520|1520.5|1520|1516.5|1515.5|81837
1580908800000|2020-02-05 13:20:00|1521|1520.5|1520|1519.5|1521|1520.5|1519.5|1519|54817
1580909100000|2020-02-05 13:25:00|1519.5|1519|1519.5|1519|1519.5|1519|1517|1516.5|43744
1580909400000|2020-02-05 13:30:00|1519|1518.5|1521|1520.5|1521.5|1521|1519|1518.5|48231
1580909700000|2020-02-05 13:35:00|1520.5|1520|1519|1518.5|1520.5|1520|1519|1518|40791
1580910000000|2020-02-05 13:40:00|1519.5|1519|1517.5|1516.5|1521|1520.5|1517|1516|37346
1580910300000|2020-02-05 13:45:00|1517|1516|1519|1518.5|1519.5|1519|1514.5|1514|53765
1580910600000|2020-02-05 13:50:00|1519.5|1519|1519|1518|1519.5|1519|1518|1517.5|34168
1580910900000|2020-02-05 13:55:00|1518.5|1517.5|1518.5|1518|1519.5|1519|1517|1516.5|72393
1580911200000|2020-02-05 14:00:00|1518|1517.5|1517.5|1517|1519|1518.5|1517|1516.5|25032
1580911500000|2020-02-05 14:05:00|1517|1516.5|1515.5|1515|1518|1517.5|1515.5|1515|66148
1580911800000|2020-02-05 14:10:00|1516|1515.5|1514.5|1514|1516|1515.5|1513.5|1513|80365
1580912100000|2020-02-05 14:15:00|1514|1513.5|1515|1514.5|1515.5|1515|1514|1513.5|22472
1580912400000|2020-02-05 14:20:00|1514.5|1514|1514|1513.5|1516|1515.5|1514|1513|66213
1580912700000|2020-02-05 14:25:00|1513.5|1513|1512.5|1512|1514|1513.5|1511|1510|49113
1580913000000|2020-02-05 14:30:00|1513|1512.5|1511.5|1510.5|1513|1512.5|1510|1509.5|73415
1580913300000|2020-02-05 14:35:00|1511|1511|1509.5|1509|1511.5|1511|1508.5|1508|35609
1580913600000|2020-02-05 14:40:00|1510|1508.5|1510|1509|1510.5|1510|1507|1506|72029
1580913900000|2020-02-05 14:45:00|1509.5|1509.5|1512.5|1512|1513.5|1512.5|1509.5|1509|74567
1580914200000|2020-02-05 14:50:00|1512|1511.5|1508|1507|1512.5|1511.5|1508|1507|102244
1580914500000|2020-02-05 14:55:00|1507.5|1507.5|1508|1507|1508|1507.5|1507|1506.5|48696
1580914800000|2020-02-05 15:00:00|1507.5|1507.5|1505.5|1505|1509|1508|1505|1504|106238
1580915100000|2020-02-05 15:05:00|1506|1505.5|1507.5|1506.5|1508|1507.5|1505|1504.5|172925
1580915400000|2020-02-05 15:10:00|1508|1507|1507|1506.5|1509.5|1509|1506.5|1506|75495
1580915700000|2020-02-05 15:15:00|1506.5|1506|1506.5|1506|1507.5|1507|1505.5|1505|137275
1580916000000|2020-02-05 15:20:00|1507|1506.5|1505|1504.5|1507.5|1507|1504.5|1503.5|132288
1580916300000|2020-02-05 15:25:00|1504.5|1504|1503.5|1503|1505|1504.5|1500|1499|134972
1580916600000|2020-02-05 15:30:00|1504|1503.5|1501.5|1501|1504|1503.5|1501.5|1501|70782
1580916900000|2020-02-05 15:35:00|1501|1500.5|1506|1505.5|1506|1505.5|1500|1499.5|234798
1580917200000|2020-02-05 15:40:00|1506.5|1506|1509.5|1509|1510|1509.5|1506|1505.5|128072
1580917500000|2020-02-05 15:45:00|1509|1508.5|1510|1509.5|1510|1509.5|1507.5|1507|95701
1580917800000|2020-02-05 15:50:00|1510.5|1510|1509|1508.5|1510.5|1510|1507.5|1507|89109
1580918100000|2020-02-05 15:55:00|1508.5|1508|1510|1509.5|1510|1509.5|1508.5|1508|154369
1580918400000|2020-02-05 16:00:00|1509.5|1509|1511|1510|1512|1511.5|1509|1508.5|153131
1580918700000|2020-02-05 16:05:00|1510.5|1510.5|1513.5|1513|1513.5|1513|1509.5|1509|120502
1580919000000|2020-02-05 16:10:00|1514|1513.5|1514|1513|1514.5|1514|1513|1512.5|99376
1580919300000|2020-02-05 16:15:00|1513.5|1513.5|1513.5|1513|1516.5|1516|1513.5|1512.5|128576
1580919600000|2020-02-05 16:20:00|1513|1512.5|1512|1511.5|1513.5|1513|1511|1510.5|138415
1580919900000|2020-02-05 16:25:00|1512.5|1512|1513|1512|1513|1512|1509.5|1509|192177
1580976000000|2020-02-06 08:00:00|1518|1515|1520.5|1519.5|1521|1520|1510.5|1510|147992
1580976300000|2020-02-06 08:05:00|1520|1519|1522|1521|1525|1524|1516.5|1515.5|112408
1580976600000|2020-02-06 08:10:00|1521.5|1520.5|1521|1520|1525|1524|1519.5|1519|65150
1580976900000|2020-02-06 08:15:00|1520.5|1519.5|1514|1513|1523.5|1523|1513|1512.5|108862
1580977200000|2020-02-06 08:20:00|1513.5|1513.5|1516.5|1515.5|1516.5|1516|1513|1512|82310
1580977500000|2020-02-06 08:25:00|1516|1516|1514.5|1513.5|1517.5|1517|1512.5|1512|38584
1580977800000|2020-02-06 08:30:00|1514|1513|1516|1515|1516.5|1516|1513|1512|47667
1580978100000|2020-02-06 08:35:00|1515.5|1515.5|1517|1516.5|1517|1516.5|1512|1511|107791
1580978400000|2020-02-06 08:40:00|1516.5|1516|1522.5|1522|1523.5|1523|1516|1515|44005
1580978700000|2020-02-06 08:45:00|1522|1521.5|1521.5|1520.5|1523|1522.5|1520|1519|52977
1580979000000|2020-02-06 08:50:00|1522|1521|1524|1523.5|1525|1524.5|1522|1520.5|52295
1580979300000|2020-02-06 08:55:00|1523.5|1523|1523|1522|1524|1523.5|1521|1520|29821
1580979600000|2020-02-06 09:00:00|1522.5|1521.5|1518|1517|1522.5|1522|1517.5|1516.5|23838
1580979900000|2020-02-06 09:05:00|1518.5|1517.5|1517|1516|1519|1518.5|1512.5|1512|82522
1580980200000|2020-02-06 09:10:00|1517.5|1516.5|1516|1515|1518|1517.5|1515.5|1515|56286
1580980500000|2020-02-06 09:15:00|1516.5|1515.5|1512.5|1512|1517.5|1517|1512.5|1511.5|22926
1580980800000|2020-02-06 09:20:00|1513|1512.5|1511|1510.5|1514|1513.5|1510.5|1510|38646
1580981100000|2020-02-06 09:25:00|1510.5|1510|1514|1513|1514.5|1514|1510.5|1510|59085
1580981400000|2020-02-06 09:30:00|1514.5|1513.5|1513.5|1513|1514.5|1514|1513|1512.5|31163
1580981700000|2020-02-06 09:35:00|1514|1513.5|1513.5|1513|1516|1515.5|1513.5|1512.5|33766
1580982000000|2020-02-06 09:40:00|1513|1512.5|1511|1510.5|1513|1512.5|1509.5|1509|58369
1580982300000|2020-02-06 09:45:00|1511.5|1511|1509.5|1509|1511.5|1511|1506.5|1506|149870
1580982600000|2020-02-06 09:50:00|1510|1509.5|1510.5|1510|1511.5|1511|1507.5|1507|183752
1580982900000|2020-02-06 09:55:00|1511|1510.5|1512.5|1512|1513.5|1513|1510.5|1510|150443
1580983200000|2020-02-06 10:00:00|1512|1511.5|1509.5|1509|1512.5|1512|1509|1508.5|31850
1580983500000|2020-02-06 10:05:00|1510|1509.5|1511|1510.5|1512|1511.5|1510|1509.5|24440
1580983800000|2020-02-06 10:10:00|1511.5|1511|1513.5|1513|1514.5|1514|1511.5|1511|110308
1580984100000|2020-02-06 10:15:00|1513|1512.5|1515|1514.5|1516|1515.5|1513|1512.5|24268
1580984400000|2020-02-06 10:20:00|1514.5|1514|1514|1513.5|1515.5|1515|1513.5|1513|32602
1580984700000|2020-02-06 10:25:00|1514.5|1514|1514|1513.5|1515|1514.5|1513.5|1513|17841
1580985000000|2020-02-06 10:30:00|1513.5|1513|1513.5|1513|1515.5|1515|1513|1512.5|52444
1580985300000|2020-02-06 10:35:00|1513|1512.5|1513.5|1513|1514|1513.5|1512.5|1511.5|24872
1580985600000|2020-02-06 10:40:00|1514|1513.5|1514|1513.5|1514.5|1514|1513.5|1513|6325
1580985900000|2020-02-06 10:45:00|1513.5|1513|1513|1512.5|1515|1514.5|1513|1512.5|15946
1580986200000|2020-02-06 10:50:00|1512.5|1512|1512|1511.5|1514|1513.5|1512|1511.5|13920
1580986500000|2020-02-06 10:55:00|1511.5|1511|1510.5|1509.5|1512.5|1512|1509.5|1509|11423
1580986800000|2020-02-06 11:00:00|1510|1510|1511|1510.5|1511|1510.5|1509|1508.5|30302
1580987100000|2020-02-06 11:05:00|1510.5|1510|1513|1512.5|1513|1512.5|1510.5|1510|22772
1580987400000|2020-02-06 11:10:00|1512.5|1512|1512.5|1512|1513.5|1513|1512.5|1512|18301
1580987700000|2020-02-06 11:15:00|1512|1511.5|1511|1510.5|1513|1512.5|1510.5|1510|42065
1580988000000|2020-02-06 11:20:00|1511.5|1511|1510.5|1510|1511.5|1511|1509.5|1509|11830
1580988300000|2020-02-06 11:25:00|1511|1510.5|1511|1510.5|1511.5|1511|1510.5|1510|9904
1580988600000|2020-02-06 11:30:00|1511.5|1511|1511.5|1511|1512|1511.5|1511.5|1511|6815
1580988900000|2020-02-06 11:35:00|1511|1510.5|1511|1510.5|1511|1510.5|1510|1509|16079
1580989200000|2020-02-06 11:40:00|1510.5|1510|1508.5|1508|1510.5|1510|1507|1506.5|66705
1580989500000|2020-02-06 11:45:00|1509|1508.5|1508|1507.5|1509.5|1508.5|1507.5|1507|18433
1580989800000|2020-02-06 11:50:00|1507.5|1507|1506.5|1506|1509|1508.5|1506.5|1506|28373
1580990100000|2020-02-06 11:55:00|1507|1506.5|1508|1507.5|1508|1507.5|1506|1505.5|24158
1580990400000|2020-02-06 12:00:00|1508.5|1506.5|1509|1508.5|1509|1508.5|1507.5|1506.5|13079
1580990700000|2020-02-06 12:05:00|1509.5|1509|1510|1509.5|1510|1509.5|1508.5|1508|35196
1580991000000|2020-02-06 12:10:00|1510.5|1510|1509.5|1508.5|1510.5|1510|1509|1508.5|15887
1580991300000|2020-02-06 12:15:00|1509|1509|1505.5|1505|1510|1509.5|1505.5|1505|28641
1580991600000|2020-02-06 12:20:00|1505|1504.5|1504.5|1504|1505|1504.5|1502.5|1502|107727
1580991900000|2020-02-06 12:25:00|1504|1503.5|1503.5|1503|1504.5|1503.5|1503|1502.5|21864
1580992200000|2020-02-06 12:30:00|1504|1503.5|1503|1502.5|1505|1504.5|1501.5|1501|49463
1580992500000|2020-02-06 12:35:00|1503.5|1503|1502|1501|1503.5|1503|1501.5|1501|14098
1580992800000|2020-02-06 12:40:00|1501.5|1501.5|1501.5|1501|1503|1502.5|1500.5|1500|23729
1580993100000|2020-02-06 12:45:00|1501|1500.5|1501.5|1501|1503|1502.5|1501|1500.5|60737
1580993400000|2020-02-06 12:50:00|1501|1500.5|1501|1500|1501.5|1501|1500.5|1500|16488
1580993700000|2020-02-06 12:55:00|1500.5|1499.5|1499|1498.5|1500.5|1499.5|1498.5|1498|67899
1580994000000|2020-02-06 13:00:00|1500.5|1499|1500|1499.5|1500.5|1500|1499|1498.5|68006
1580994300000|2020-02-06 13:05:00|1500.5|1500|1500|1499.5|1501|1500.5|1498.5|1498|75730
1580994600000|2020-02-06 13:10:00|1500.5|1500|1499|1498.5|1500.5|1500|1499|1498.5|22596
1580994900000|2020-02-06 13:15:00|1498.5|1498|1500|1499.5|1500|1499.5|1498.5|1498|31941
1580995200000|2020-02-06 13:20:00|1499.5|1499|1500|1499.5|1500.5|1500|1499.5|1499|5742
1580995500000|2020-02-06 13:25:00|1500.5|1500|1501|1500.5|1501|1500.5|1500|1499.5|8890
1580995800000|2020-02-06 13:30:00|1501.5|1501|1501.5|1501|1502.5|1502|1501|1500.5|16671
1580996100000|2020-02-06 13:35:00|1502|1501.5|1502|1501.5|1503|1502.5|1501.5|1501|21629
1580996400000|2020-02-06 13:40:00|1502.5|1502|1502.5|1502|1503|1502.5|1502|1501.5|27755
1580996700000|2020-02-06 13:45:00|1503|1502.5|1505|1504.5|1505|1504.5|1503|1502.5|25375
1580997000000|2020-02-06 13:50:00|1504.5|1504|1503|1502.5|1504.5|1504|1502.5|1502|16992
1580997300000|2020-02-06 13:55:00|1503.5|1503|1504|1503.5|1504.5|1504|1503.5|1503|7775
1580997600000|2020-02-06 14:00:00|1503.5|1503|1503.5|1503|1504.5|1504|1502.5|1502|61429
1580997900000|2020-02-06 14:05:00|1503|1502.5|1504.5|1504|1504.5|1504|1502.5|1502|37618
1580998200000|2020-02-06 14:10:00|1504|1503.5|1507.5|1507|1508|1507.5|1504|1503|50517
1580998500000|2020-02-06 14:15:00|1508|1507.5|1506|1505|1508|1507.5|1505.5|1505|16612
1580998800000|2020-02-06 14:20:00|1505.5|1504.5|1504.5|1504|1505.5|1505|1504|1503.5|8332
1580999100000|2020-02-06 14:25:00|1505|1504.5|1505|1504.5|1505.5|1505|1504.5|1504|36281
1580999400000|2020-02-06 14:30:00|1505.5|1505|1504.5|1504|1506|1505.5|1504.5|1504|81293
1580999700000|2020-02-06 14:35:00|1504|1503.5|1501|1500|1504|1503.5|1500|1499.5|55043
1581000000000|2020-02-06 14:40:00|1500.5|1500.5|1501|1500|1501|1500.5|1499.5|1499|90779
1581000300000|2020-02-06 14:45:00|1501.5|1500.5|1503.5|1503|1504|1503.5|1501.5|1500.5|70775
1581000600000|2020-02-06 14:50:00|1504|1503.5|1503.5|1503|1504.5|1504|1502.5|1502|35366
1581000900000|2020-02-06 14:55:00|1503|1502.5|1506.5|1506|1506.5|1506|1503|1502.5|29100
1581001200000|2020-02-06 15:00:00|1506|1505.5|1505.5|1505|1507|1506.5|1505|1504.5|19723
1581001500000|2020-02-06 15:05:00|1506|1505.5|1506.5|1506|1507|1506|1503.5|1503|119673
1581001800000|2020-02-06 15:10:00|1507|1506.5|1506|1505.5|1507.5|1507|1506|1505.5|42913
1581002100000|2020-02-06 15:15:00|1506.5|1506|1506.5|1506|1508|1507|1505|1504.5|43775
1581002400000|2020-02-06 15:20:00|1506|1505.5|1504.5|1503.5|1507|1506.5|1504|1503|30665
1581002700000|2020-02-06 15:25:00|1504|1504|1504.5|1504|1505.5|1505|1504|1503.5|43472
1581003000000|2020-02-06 15:30:00|1504|1503.5|1506|1505|1506|1505.5|1504|1503.5|29902
1581003300000|2020-02-06 15:35:00|1505.5|1505.5|1504.5|1504|1506|1505.5|1504|1503.5|35801
1581003600000|2020-02-06 15:40:00|1504|1503.5|1503.5|1503|1504.5|1504|1502.5|1502|58366
1581003900000|2020-02-06 15:45:00|1504|1503.5|1505.5|1505|1506.5|1505.5|1504|1503.5|36510
1581004200000|2020-02-06 15:50:00|1506|1504.5|1502.5|1502|1506|1504.5|1502.5|1501.5|38451
1581004500000|2020-02-06 15:55:00|1502|1501.5|1504.5|1503.5|1504.5|1504|1502|1501.5|35506
1581004800000|2020-02-06 16:00:00|1504|1504|1504.5|1503.5|1505.5|1505|1504|1503.5|57860
1581005100000|2020-02-06 16:05:00|1504|1504|1503.5|1503|1505|1504.5|1502.5|1502|62200
1581005400000|2020-02-06 16:10:00|1504|1503.5|1503.5|1503|1504.5|1504|1502|1501.5|44438
1581005700000|2020-02-06 16:15:00|1503|1502.5|1504|1503.5|1504|1503.5|1502.5|1502|32057
1581006000000|2020-02-06 16:20:00|1504.5|1504|1504.5|1504|1504.5|1504|1503|1502.5|85003
1581006300000|2020-02-06 16:25:00|1504|1503.5|1506|1505|1506|1505.5|1503.5|1503|78047
1581062400000|2020-02-07 08:00:00|1495|1488.5|1481.5|1480.5|1495|1491|1479.5|1478.5|256953
1581062700000|2020-02-07 08:05:00|1481|1481|1476|1475.5|1484.5|1483|1475.5|1475|179716
1581063000000|2020-02-07 08:10:00|1476.5|1476|1470|1469.5|1477.5|1477|1468|1467.5|185413
1581063300000|2020-02-07 08:15:00|1470.5|1470|1466.5|1466|1471.5|1471|1466|1465.5|128724
1581063600000|2020-02-07 08:20:00|1467|1466.5|1467.5|1466.5|1467.5|1467|1464.5|1463.5|127704
1581063900000|2020-02-07 08:25:00|1467|1466|1467.5|1466.5|1468.5|1468|1465.5|1465|103543
1581064200000|2020-02-07 08:30:00|1467|1467|1467|1466.5|1467.5|1467|1464|1463.5|141099
1581064500000|2020-02-07 08:35:00|1467.5|1466|1471|1470.5|1472.5|1472|1465|1464.5|201520
1581064800000|2020-02-07 08:40:00|1470.5|1470|1473|1472.5|1477|1476.5|1470|1469.5|191921
1581065100000|2020-02-07 08:45:00|1473.5|1472|1462|1461.5|1473.5|1472.5|1462|1461.5|244932
1581065400000|2020-02-07 08:50:00|1462.5|1461|1461|1460.5|1462.5|1462|1457.5|1456.5|334712
1581065700000|2020-02-07 08:55:00|1461.5|1461|1462|1461.5|1462|1461.5|1460|1459|110524
1581066000000|2020-02-07 09:00:00|1462.5|1462|1462|1461.5|1463|1462.5|1460|1459.5|44789
1581066300000|2020-02-07 09:05:00|1462.5|1462|1462.5|1462|1463.5|1463|1461|1460|67361
1581066600000|2020-02-07 09:10:00|1463|1461.5|1465|1464.5|1466.5|1466|1462.5|1461.5|67237
1581066900000|2020-02-07 09:15:00|1464.5|1464|1465.5|1465|1465.5|1465|1464|1463.5|27760
1581067200000|2020-02-07 09:20:00|1466|1465.5|1467.5|1467|1467.5|1467|1462.5|1462|35769
1581067500000|2020-02-07 09:25:00|1468|1467.5|1467|1466|1470.5|1470|1466|1465|37238
1581067800000|2020-02-07 09:30:00|1466.5|1465.5|1467|1466.5|1468|1467|1465.5|1465|33274
1581068100000|2020-02-07 09:35:00|1467.5|1466|1464.5|1464|1467.5|1466|1462.5|1462|36370
1581068400000|2020-02-07 09:40:00|1464|1463.5|1461|1460.5|1464.5|1464|1461|1460.5|113410
1581068700000|2020-02-07 09:45:00|1461.5|1461|1461|1460.5|1462.5|1462|1460.5|1460|30312
1581069000000|2020-02-07 09:50:00|1461.5|1461|1463.5|1463|1464|1463.5|1461|1460.5|75195
1581069300000|2020-02-07 09:55:00|1464|1463.5|1463|1462.5|1467|1466.5|1462.5|1461.5|61507
1581069600000|2020-02-07 10:00:00|1462.5|1462|1460.5|1460|1463.5|1463|1459.5|1459|99258
1581069900000|2020-02-07 10:05:00|1461|1460.5|1462.5|1461.5|1462.5|1462|1459|1458.5|183098
1581070200000|2020-02-07 10:10:00|1462|1462|1460|1459.5|1462.5|1462|1459|1458|73777
1581070500000|2020-02-07 10:15:00|1459.5|1459|1461|1460.5|1461|1460.5|1459.5|1459|21722
1581070800000|2020-02-07 10:20:00|1460.5|1460|1461|1460.5|1461|1460.5|1460|1459.5|25365
1581071100000|2020-02-07 10:25:00|1461.5|1461|1460.5|1460|1462|1461.5|1460.5|1460|16984
1581071400000|2020-02-07 10:30:00|1460|1459.5|1458|1457|1460.5|1460|1457|1456.5|100772
1581071700000|2020-02-07 10:35:00|1457.5|1456.5|1456.5|1456|1458|1457.5|1456|1455.5|46986
1581072000000|2020-02-07 10:40:00|1456|1455.5|1457.5|1457|1458|1457.5|1456|1455.5|43501
1581072300000|2020-02-07 10:45:00|1457|1456.5|1456.5|1456|1458|1457.5|1456|1455.5|60855
1581072600000|2020-02-07 10:50:00|1457|1456.5|1456|1455.5|1457.5|1457|1456|1455.5|24395
1581072900000|2020-02-07 10:55:00|1455.5|1455|1454|1453.5|1456|1455.5|1454|1453.5|42859
1581073200000|2020-02-07 11:00:00|1453.5|1453|1452.5|1451.5|1454|1453|1451.5|1451|49155
1581073500000|2020-02-07 11:05:00|1452|1452|1451.5|1451|1452.5|1452|1450.5|1450|70363
1581073800000|2020-02-07 11:10:00|1452|1451.5|1450.5|1450|1452|1451.5|1449|1448.5|92139
1581074100000|2020-02-07 11:15:00|1451|1450.5|1450.5|1450|1451.5|1451|1449.5|1449|76178
1581074400000|2020-02-07 11:20:00|1450|1449.5|1449.5|1449|1450.5|1450|1447.5|1447|64934
1581074700000|2020-02-07 11:25:00|1450|1449.5|1449.5|1449|1450|1449.5|1448|1447.5|49264
1581075000000|2020-02-07 11:30:00|1450|1449.5|1452|1451.5|1452|1451.5|1450|1449.5|20347
1581075300000|2020-02-07 11:35:00|1452.5|1452|1452.5|1451.5|1452.5|1452|1451.5|1451|13737
1581075600000|2020-02-07 11:40:00|1452|1452|1451.5|1451|1452|1452|1450|1449.5|38192
1581075900000|2020-02-07 11:45:00|1451|1450.5|1452.5|1451.5|1452.5|1452|1451|1450.5|22328
1581076200000|2020-02-07 11:50:00|1452|1452|1452|1451.5|1452.5|1452|1451.5|1451|12830
1581076500000|2020-02-07 11:55:00|1451.5|1451|1458|1457|1458|1457.5|1451.5|1451|78786
1581076800000|2020-02-07 12:00:00|1457.5|1457.5|1457.5|1457|1461|1458.5|1456.5|1456|128212
1581077100000|2020-02-07 12:05:00|1458|1457.5|1457|1456.5|1458.5|1458|1457|1456|14697
1581077400000|2020-02-07 12:10:00|1457.5|1456|1457|1456.5|1458|1457.5|1457|1456|16454
1581077700000|2020-02-07 12:15:00|1456.5|1456|1455.5|1455|1456.5|1456|1455|1454.5|20547
1581078000000|2020-02-07 12:20:00|1455|1454.5|1454.5|1454|1455.5|1455|1454.5|1454|14706
1581078300000|2020-02-07 12:25:00|1455|1454.5|1456.5|1456|1456.5|1456|1454.5|1454|57942
1581078600000|2020-02-07 12:30:00|1457|1456.5|1458|1457.5|1459|1458|1457|1456.5|34910
1581078900000|2020-02-07 12:35:00|1458.5|1458|1459.5|1459|1460.5|1460|1458|1457.5|12207
1581079200000|2020-02-07 12:40:00|1459|1458.5|1461|1460.5|1461.5|1461|1459|1458|40108
1581079500000|2020-02-07 12:45:00|1461.5|1461|1462.5|1461.5|1464.5|1464|1461|1461|23604
1581079800000|2020-02-07 12:50:00|1462|1462|1465|1464.5|1465|1464.5|1462|1461|15250
1581080100000|2020-02-07 12:55:00|1464.5|1464|1466.5|1466|1466.5|1466|1464.5|1463.5|37240
1581080400000|2020-02-07 13:00:00|1467|1466.5|1468.5|1468|1469.5|1469|1466|1465.5|36485
1581080700000|2020-02-07 13:05:00|1469|1468.5|1465.5|1465|1469.5|1469|1465.5|1465|40955
1581081000000|2020-02-07 13:10:00|1466|1465.5|1467.5|1467|1468.5|1468|1466|1465.5|22761
1581081300000|2020-02-07 13:15:00|1467|1466.5|1469|1468.5|1469|1468.5|1467|1466.5|43792
1581081600000|2020-02-07 13:20:00|1469.5|1468|1468|1467|1469.5|1469|1467.5|1466.5|20250
1581081900000|2020-02-07 13:25:00|1467.5|1466.5|1468|1467.5|1468.5|1468|1466.5|1466|35789
1581082200000|2020-02-07 13:30:00|1468.5|1468|1468.5|1468|1471|1469.5|1467.5|1467|118493
1581082500000|2020-02-07 13:35:00|1468|1467.5|1466.5|1466|1468|1467.5|1463|1462|43437
1581082800000|2020-02-07 13:40:00|1466|1465.5|1467|1466.5|1467.5|1466.5|1465|1464.5|95526
1581083100000|2020-02-07 13:45:00|1467.5|1467|1471|1470.5|1471.5|1471|1467|1467|71826
1581083400000|2020-02-07 13:50:00|1471.5|1471|1470.5|1470|1473|1472.5|1470|1469.5|69787
1581083700000|2020-02-07 13:55:00|1470|1469.5|1470|1469.5|1471|1470.5|1469|1468.5|31617
1581084000000|2020-02-07 14:00:00|1469.5|1469|1471|1470.5|1471.5|1471|1469.5|1469|15028
1581084300000|2020-02-07 14:05:00|1470.5|1470|1472|1471.5|1472|1471.5|1468|1467.5|49639
1581084600000|2020-02-07 14:10:00|1471.5|1471|1471|1470.5|1472|1471.5|1470.5|1470|8078
1581084900000|2020-02-07 14:15:00|1471.5|1471|1469.5|1469|1472|1471.5|1469.5|1469|11189
1581085200000|2020-02-07 14:20:00|1469|1468.5|1467.5|1467|1470|1469.5|1467.5|1467|19819
1581085500000|2020-02-07 14:25:00|1467|1466.5|1466.5|1466|1468.5|1468|1466.5|1466|34687
1581085800000|2020-02-07 14:30:00|1466|1465.5|1465|1464.5|1466.5|1466|1463|1462.5|140990
1581086100000|2020-02-07 14:35:00|1464.5|1464|1466|1465.5|1467|1466.5|1464.5|1463.5|23258
1581086400000|2020-02-07 14:40:00|1465.5|1465|1465|1464.5|1467.5|1467|1464.5|1464|60511
1581086700000|2020-02-07 14:45:00|1464.5|1464|1466.5|1465.5|1467|1466.5|1464.5|1464|38021
1581087000000|2020-02-07 14:50:00|1466|1466|1467|1466.5|1467|1466.5|1465|1464.5|23556
1581087300000|2020-02-07 14:55:00|1466.5|1466|1465|1464|1467|1466|1464.5|1463.5|44291
1581087600000|2020-02-07 15:00:00|1464.5|1464.5|1464|1463.5|1466|1465.5|1464|1463|28730
1581087900000|2020-02-07 15:05:00|1464.5|1464|1465|1464.5|1466|1465.5|1464.5|1464|25893
1581088200000|2020-02-07 15:10:00|1465.5|1465|1467.5|1467|1467.5|1467|1463|1462.5|94225
1581088500000|2020-02-07 15:15:00|1467|1466.5|1469|1468|1469|1468.5|1466|1465.5|43368
1581088800000|2020-02-07 15:20:00|1469.5|1468.5|1469|1468.5|1470.5|1470|1469|1468|57217
1581089100000|2020-02-07 15:25:00|1468.5|1468|1467|1466.5|1469|1468|1466.5|1466|15934
1581089400000|2020-02-07 15:30:00|1466.5|1466|1467.5|1467|1468|1467.5|1466.5|1466|75630
1581089700000|2020-02-07 15:35:00|1467|1466.5|1466.5|1466|1467|1466.5|1466.5|1466|10392
1581090000000|2020-02-07 15:40:00|1466|1465.5|1468.5|1468|1468.5|1468|1465.5|1465|64635
1581090300000|2020-02-07 15:45:00|1469|1468.5|1468.5|1468|1469|1468.5|1468|1467.5|26953
1581090600000|2020-02-07 15:50:00|1469|1468.5|1470.5|1470|1470.5|1470|1468.5|1468|57167
1581090900000|2020-02-07 15:55:00|1470|1469.5|1469|1468.5|1471.5|1471|1469|1468.5|64132
1581091200000|2020-02-07 16:00:00|1468.5|1468|1467.5|1467|1469|1468.5|1466|1465.5|112832
1581091500000|2020-02-07 16:05:00|1468|1467.5|1470|1469|1470|1469.5|1467.5|1467|36300
1581091800000|2020-02-07 16:10:00|1469.5|1468.5|1469|1468.5|1469.5|1469|1468|1467.5|44627
1581092100000|2020-02-07 16:15:00|1469.5|1469|1469.5|1468.5|1469.5|1469|1467.5|1467|79449
1581092400000|2020-02-07 16:20:00|1470|1469|1471|1470.5|1471|1470.5|1470|1469|88568
1581092700000|2020-02-07 16:25:00|1471.5|1471|1470|1468.5|1472|1471.5|1469.5|1468.5|87261
1581321600000|2020-02-10 08:00:00|1463|1461|1455.5|1454.5|1467.5|1466|1455.5|1454.5|284283
1581321900000|2020-02-10 08:05:00|1455|1455|1456.5|1456|1461.5|1460.5|1455|1454|79481
1581322200000|2020-02-10 08:10:00|1457|1455.5|1455|1454|1459.5|1458.5|1452|1451.5|99095
1581322500000|2020-02-10 08:15:00|1455.5|1454.5|1464.5|1463.5|1464.5|1464|1453|1452|145133
1581322800000|2020-02-10 08:20:00|1465|1464|1466.5|1465.5|1469|1468.5|1464|1463.5|158687
1581323100000|2020-02-10 08:25:00|1466|1465|1463|1462.5|1466.5|1465|1462|1461.5|78655
1581323400000|2020-02-10 08:30:00|1462.5|1462|1461|1460.5|1464.5|1464|1460.5|1459.5|49565
1581323700000|2020-02-10 08:35:00|1461.5|1461|1459.5|1459|1463|1462|1458.5|1458|22944
1581324000000|2020-02-10 08:40:00|1460|1459.5|1460|1459.5|1461.5|1460.5|1459|1458|18574
1581324300000|2020-02-10 08:45:00|1460.5|1460|1457|1456.5|1460.5|1460|1456.5|1455.5|51875
1581324600000|2020-02-10 08:50:00|1456.5|1456|1458.5|1458|1458.5|1458|1454|1453.5|32489
1581324900000|2020-02-10 08:55:00|1458|1457.5|1452.5|1452|1458|1457.5|1452.5|1452|60176
1581325200000|2020-02-10 09:00:00|1453|1452.5|1456|1455.5|1456|1455.5|1453|1452.5|59455
1581325500000|2020-02-10 09:05:00|1455.5|1455|1457|1456|1458|1457|1455.5|1455|32393
1581325800000|2020-02-10 09:10:00|1456.5|1455.5|1454.5|1454|1456.5|1455.5|1454|1453.5|25251
1581326100000|2020-02-10 09:15:00|1454|1453.5|1452.5|1452|1456|1455.5|1452|1451.5|100932
1581326400000|2020-02-10 09:20:00|1453|1452.5|1453.5|1453|1455|1454.5|1453|1452.5|26125
1581326700000|2020-02-10 09:25:00|1453|1452.5|1454.5|1454|1457|1456.5|1453|1452.5|54733
1581327000000|2020-02-10 09:30:00|1455|1454.5|1459.5|1459|1460|1459|1455|1454.5|19854
1581327300000|2020-02-10 09:35:00|1460|1459.5|1460|1459.5|1460.5|1460|1459|1458.5|36215
1581327600000|2020-02-10 09:40:00|1460.5|1460|1458.5|1458|1461.5|1461|1458.5|1458|29507
1581327900000|2020-02-10 09:45:00|1458|1457.5|1459|1458.5|1460|1459.5|1457.5|1457|59982
1581328200000|2020-02-10 09:50:00|1459.5|1459|1460|1459.5|1460.5|1460|1459|1458.5|41796
1581328500000|2020-02-10 09:55:00|1460.5|1460|1459|1458.5|1461.5|1461|1459|1458.5|32859
1581328800000|2020-02-10 10:00:00|1459.5|1459|1459.5|1459|1460|1459.5|1458.5|1458|24860
1581329100000|2020-02-10 10:05:00|1460|1459.5|1457|1456|1460|1459.5|1456|1455.5|59106
1581329400000|2020-02-10 10:10:00|1456.5|1455.5|1459|1458.5|1459.5|1459|1456.5|1455.5|14384
1581329700000|2020-02-10 10:15:00|1458.5|1458|1457.5|1457|1459|1458|1456.5|1456|24767
1581330000000|2020-02-10 10:20:00|1458|1457.5|1458|1457.5|1460.5|1460|1458|1457.5|40550
1581330300000|2020-02-10 10:25:00|1457.5|1457|1456.5|1456|1458|1457.5|1456|1455.5|14636
1581330600000|2020-02-10 10:30:00|1456|1455.5|1455|1454.5|1456.5|1456|1455|1454.5|25245
1581330900000|2020-02-10 10:35:00|1455.5|1455|1457.5|1457|1458|1457.5|1455|1454.5|20827
1581331200000|2020-02-10 10:40:00|1458|1457.5|1460|1459|1460|1459.5|1456|1455.5|57260
1581331500000|2020-02-10 10:45:00|1459.5|1458.5|1460|1459.5|1461|1460|1458.5|1458|19729
1581331800000|2020-02-10 10:50:00|1460.5|1460|1458.5|1458|1460.5|1460|1458.5|1458|39217
1581332100000|2020-02-10 10:55:00|1459|1458.5|1458|1457.5|1460|1459|1458|1457.5|34388
1581332400000|2020-02-10 11:00:00|1457.5|1457|1458|1457|1458|1457|1456|1455.5|31315
1581332700000|2020-02-10 11:05:00|1457.5|1457.5|1458|1457.5|1459|1458.5|1457.5|1457|10510
1581333000000|2020-02-10 11:10:00|1458.5|1458|1459|1458.5|1460|1459.5|1458|1457.5|14093
1581333300000|2020-02-10 11:15:00|1459.5|1459|1459.5|1459|1460|1459.5|1458.5|1457.5|23626
1581333600000|2020-02-10 11:20:00|1459|1458.5|1458.5|1458|1459.5|1458.5|1458|1457.5|17647
1581333900000|2020-02-10 11:25:00|1458|1457.5|1460|1459|1460|1459.5|1458|1457.5|21889
1581334200000|2020-02-10 11:30:00|1459.5|1459.5|1459.5|1459|1460|1459.5|1459.5|1459|2970
1581334500000|2020-02-10 11:35:00|1459|1458.5|1459|1458.5|1459.5|1459|1459|1458.5|25660
1581334800000|2020-02-10 11:40:00|1459.5|1459|1460|1459.5|1460.5|1460|1459|1458.5|108220
1581335100000|2020-02-10 11:45:00|1460.5|1459|1459.5|1459|1460.5|1460|1459.5|1459|22861
1581335400000|2020-02-10 11:50:00|1460|1459.5|1460|1459.5|1460|1459.5|1458|1457.5|30290
1581335700000|2020-02-10 11:55:00|1459.5|1459|1457.5|1457|1459.5|1459|1457.5|1457|47747
1581336000000|2020-02-10 12:00:00|1458|1456.5|1457.5|1457|1459.5|1459|1457.5|1456.5|21663
1581336300000|2020-02-10 12:05:00|1457|1456.5|1458.5|1458|1459|1458.5|1456|1455.5|16156
1581336600000|2020-02-10 12:10:00|1459|1458.5|1459.5|1459|1459.5|1459|1458.5|1458|4932
1581336900000|2020-02-10 12:15:00|1459|1458.5|1457.5|1457|1459|1458.5|1457.5|1457|54372
1581337200000|2020-02-10 12:20:00|1458|1457.5|1459|1458.5|1460|1459.5|1458|1457.5|15452
1581337500000|2020-02-10 12:25:00|1458.5|1458|1457.5|1457|1458.5|1458|1456|1455.5|70426
1581337800000|2020-02-10 12:30:00|1458|1457.5|1459|1458.5|1459.5|1459|1457.5|1457|26053
1581338100000|2020-02-10 12:35:00|1459.5|1459|1460|1459.5|1460|1459.5|1459|1458|9334
1581338400000|2020-02-10 12:40:00|1460.5|1460|1459|1458.5|1460.5|1460|1459|1458.5|21546
1581338700000|2020-02-10 12:45:00|1458.5|1458|1458|1457.5|1459.5|1459|1458|1457|12618
1581339000000|2020-02-10 12:50:00|1457.5|1457|1456.5|1456|1457.5|1457|1456.5|1456|14858
1581339300000|2020-02-10 12:55:00|1456|1455.5|1457.5|1457|1457.5|1457|1456|1455.5|29261
1581339600000|2020-02-10 13:00:00|1457|1456.5|1458.5|1458|1459|1458|1456.5|1456|40792
1581339900000|2020-02-10 13:05:00|1459|1458.5|1458|1457.5|1459|1458.5|1457|1456.5|8926
1581340200000|2020-02-10 13:10:00|1457.5|1457|1457|1456.5|1458|1457.5|1457|1456|7180
1581340500000|2020-02-10 13:15:00|1457.5|1457|1457.5|1457|1459|1458.5|1457|1456.5|29977
1581340800000|2020-02-10 13:20:00|1458|1457.5|1459.5|1459|1460|1459.5|1458|1457.5|9065
1581341100000|2020-02-10 13:25:00|1459|1458.5|1459.5|1459|1460.5|1460|1459|1458.5|11040
1581341400000|2020-02-10 13:30:00|1460|1459.5|1458|1457.5|1460|1459.5|1458|1457.5|25625
1581341700000|2020-02-10 13:35:00|1458.5|1458|1460|1459.5|1460.5|1460|1458.5|1458|13755
1581342000000|2020-02-10 13:40:00|1459.5|1459|1459|1458.5|1460|1459.5|1459|1458|9993
1581342300000|2020-02-10 13:45:00|1458.5|1458|1458|1457.5|1459.5|1459|1458|1457.5|21461
1581342600000|2020-02-10 13:50:00|1457.5|1457|1457|1456.5|1457.5|1457|1456.5|1456|46329
1581342900000|2020-02-10 13:55:00|1457.5|1457|1457|1456.5|1458.5|1458|1457|1456.5|34572
1581343200000|2020-02-10 14:00:00|1457.5|1457|1456|1455.5|1457.5|1457|1456|1455.5|37594
1581343500000|2020-02-10 14:05:00|1455.5|1455|1456|1455.5|1457|1456.5|1455.5|1455|74521
1581343800000|2020-02-10 14:10:00|1455.5|1455|1457.5|1457|1459|1458|1455.5|1455|56072
1581344100000|2020-02-10 14:15:00|1458|1456.5|1457.5|1457|1458.5|1458|1457.5|1456.5|8461
1581344400000|2020-02-10 14:20:00|1457|1456.5|1456|1455.5|1457|1456.5|1456|1455.5|13479
1581344700000|2020-02-10 14:25:00|1456.5|1456|1456.5|1456|1458.5|1457.5|1456|1455.5|36202
1581345000000|2020-02-10 14:30:00|1457|1456.5|1458.5|1458|1460|1459|1456|1455.5|55977
1581345300000|2020-02-10 14:35:00|1459|1458.5|1460|1459.5|1461|1460.5|1458|1457.5|36395
1581345600000|2020-02-10 14:40:00|1459.5|1459|1459|1458.5|1460|1459.5|1459|1458.5|10363
1581345900000|2020-02-10 14:45:00|1458.5|1458|1455|1454.5|1459|1458.5|1455|1454.5|72216
1581346200000|2020-02-10 14:50:00|1455.5|1455|1457|1456.5|1457.5|1457|1455|1454.5|23913
1581346500000|2020-02-10 14:55:00|1457.5|1457|1456.5|1456|1457.5|1457|1456|1455|31027
1581346800000|2020-02-10 15:00:00|1457|1456.5|1459.5|1459|1459.5|1459|1456.5|1456|36978
1581347100000|2020-02-10 15:05:00|1460|1459.5|1458|1457.5|1460|1459.5|1458|1457.5|31345
1581347400000|2020-02-10 15:10:00|1457.5|1457|1458.5|1457.5|1458.5|1457.5|1457|1456.5|25027
1581347700000|2020-02-10 15:15:00|1458|1458|1458.5|1458|1459|1458.5|1458|1457.5|17878
1581348000000|2020-02-10 15:20:00|1458|1457.5|1454.5|1454|1458|1457.5|1454.5|1454|31824
1581348300000|2020-02-10 15:25:00|1455|1454.5|1451.5|1450.5|1455|1454.5|1450.5|1450|118015
1581348600000|2020-02-10 15:30:00|1451|1451|1452.5|1452|1453|1452.5|1451|1450.5|30367
1581348900000|2020-02-10 15:35:00|1452|1451.5|1451|1450.5|1453.5|1453|1451|1450.5|31702
1581349200000|2020-02-10 15:40:00|1450.5|1450|1452.5|1452|1452.5|1452|1450.5|1450|57969
1581349500000|2020-02-10 15:45:00|1453|1451.5|1454.5|1454|1455|1454.5|1452|1451.5|42140
1581349800000|2020-02-10 15:50:00|1455|1454.5|1452|1451.5|1456|1455|1452|1451.5|32459
1581350100000|2020-02-10 15:55:00|1451.5|1451|1451.5|1451|1452|1451.5|1450.5|1450|58843
1581350400000|2020-02-10 16:00:00|1452|1451.5|1451|1450.5|1452|1451.5|1451|1450.5|40312
1581350700000|2020-02-10 16:05:00|1450.5|1450|1450|1449.5|1451|1450.5|1449.5|1449|94670
1581351000000|2020-02-10 16:10:00|1449.5|1449|1450.5|1450|1450.5|1450|1449|1448.5|53722
1581351300000|2020-02-10 16:15:00|1450|1449.5|1449.5|1449|1450|1449.5|1449|1448.5|39034
1581351600000|2020-02-10 16:20:00|1450|1449.5|1448.5|1448|1450|1449.5|1448|1447.5|78044
1581351900000|2020-02-10 16:25:00|1449|1448.5|1449.5|1448|1449.5|1449|1448.5|1448|62223
1581408000000|2020-02-11 08:00:00|1467.5|1455.5|1474|1473|1478.5|1476.5|1462|1455.5|346198
1581408300000|2020-02-11 08:05:00|1473.5|1472.5|1480|1479|1482|1481.5|1470.5|1470|176715
1581408600000|2020-02-11 08:10:00|1480.5|1479.5|1484.5|1483.5|1486|1485|1479|1478|154456
1581408900000|2020-02-11 08:15:00|1485|1484|1486.5|1486|1486.5|1486|1481|1480.5|84435
1581409200000|2020-02-11 08:20:00|1486|1485.5|1484.5|1483.5|1487.5|1487|1482.5|1482|79437
1581409500000|2020-02-11 08:25:00|1484|1483|1479.5|1479|1484.5|1483.5|1478.5|1478|81197
1581409800000|2020-02-11 08:30:00|1479|1478.5|1479|1478|1479|1478.5|1476.5|1476|37092
1581410100000|2020-02-11 08:35:00|1478.5|1477.5|1475.5|1475|1479.5|1478.5|1475|1474.5|46596
1581410400000|2020-02-11 08:40:00|1476|1475.5|1472.5|1471.5|1476|1475.5|1472.5|1471.5|53338
1581410700000|2020-02-11 08:45:00|1472|1472|1471|1469.5|1474|1473|1468.5|1467.5|60791
1581411000000|2020-02-11 08:50:00|1470.5|1470|1470.5|1469.5|1471.5|1471|1469.5|1469|40499
1581411300000|2020-02-11 08:55:00|1470|1470|1472|1471|1473.5|1472.5|1470|1470|27244
1581411600000|2020-02-11 09:00:00|1471.5|1470.5|1463.5|1463|1472.5|1471.5|1463.5|1463|56698
1581411900000|2020-02-11 09:05:00|1464|1463.5|1466.5|1465.5|1468|1467.5|1464|1463.5|42076
1581412200000|2020-02-11 09:10:00|1466|1465|1461.5|1460.5|1466|1465.5|1460.5|1460|42847
1581412500000|2020-02-11 09:15:00|1461|1460|1466|1465|1468|1467|1460|1459|46471
1581412800000|2020-02-11 09:20:00|1465.5|1464.5|1467|1466|1468|1467.5|1465|1464|30761
1581413100000|2020-02-11 09:25:00|1467.5|1466.5|1468.5|1467.5|1469.5|1469|1467|1466|33850
1581413400000|2020-02-11 09:30:00|1469|1468|1466.5|1465.5|1470|1469.5|1466|1465|34021
1581413700000|2020-02-11 09:35:00|1466|1466|1468.5|1467.5|1469.5|1468.5|1466|1465.5|26071
1581414000000|2020-02-11 09:40:00|1468|1468|1471.5|1470.5|1471.5|1471|1468|1467.5|31254
1581414300000|2020-02-11 09:45:00|1471|1471|1470.5|1469.5|1472|1471.5|1469|1468.5|30022
1581414600000|2020-02-11 09:50:00|1471|1470|1470|1469.5|1472.5|1471.5|1470|1469.5|20808
1581414900000|2020-02-11 09:55:00|1470.5|1470|1470.5|1470|1472|1471.5|1470|1469.5|21380
1581415200000|2020-02-11 10:00:00|1471|1470.5|1469.5|1468.5|1471|1470.5|1469|1468|20807
1581415500000|2020-02-11 10:05:00|1469|1469|1469.5|1468.5|1469.5|1469|1467.5|1467|23725
1581415800000|2020-02-11 10:10:00|1469|1469|1468|1467.5|1469.5|1469|1468|1467.5|20741
1581416100000|2020-02-11 10:15:00|1468.5|1468|1469.5|1469|1470.5|1470|1467|1466.5|41223
1581416400000|2020-02-11 10:20:00|1469|1468.5|1471.5|1471|1472.5|1472|1469|1468|23601
1581416700000|2020-02-11 10:25:00|1471|1470.5|1471.5|1470.5|1472.5|1472|1471|1470.5|30865
1581417000000|2020-02-11 10:30:00|1471|1471|1469|1468|1471|1471|1469|1468|14806
1581417300000|2020-02-11 10:35:00|1468.5|1468.5|1471.5|1471|1471.5|1471|1468.5|1468|12709
1581417600000|2020-02-11 10:40:00|1472|1470.5|1470|1469|1472.5|1472|1469.5|1469|26075
1581417900000|2020-02-11 10:45:00|1469.5|1468.5|1470.5|1470|1470.5|1470|1469|1468.5|19319
1581418200000|2020-02-11 10:50:00|1471|1470.5|1471.5|1471|1472|1471.5|1469.5|1469|60799
1581418500000|2020-02-11 10:55:00|1471|1470.5|1473.5|1473|1474|1473.5|1470.5|1470|57730
1581418800000|2020-02-11 11:00:00|1474|1472.5|1472|1471.5|1474|1472.5|1471.5|1471|10547
1581419100000|2020-02-11 11:05:00|1471.5|1471|1472.5|1471.5|1472.5|1472|1471.5|1471|7077
1581419400000|2020-02-11 11:10:00|1473|1472|1474|1473.5|1474.5|1474|1473|1472|15137
1581419700000|2020-02-11 11:15:00|1474.5|1474|1476|1475.5|1477|1476|1474|1473.5|22153
1581420000000|2020-02-11 11:20:00|1476.5|1476|1475.5|1474.5|1477.5|1476.5|1474.5|1474|22509
1581420300000|2020-02-11 11:25:00|1475|1475|1475.5|1475|1476.5|1475.5|1475|1475|4913
1581420600000|2020-02-11 11:30:00|1475|1474.5|1475.5|1474.5|1475.5|1475|1473.5|1472.5|24268
1581420900000|2020-02-11 11:35:00|1475|1475|1476.5|1476|1477|1476|1475|1475|4279
1581421200000|2020-02-11 11:40:00|1476|1475.5|1476.5|1476|1476.5|1476|1476|1475.5|7209
1581421500000|2020-02-11 11:45:00|1477|1476.5|1477|1476.5|1478|1477|1476.5|1476|11661
1581421800000|2020-02-11 11:50:00|1477.5|1477|1477|1476|1478|1477.5|1476.5|1476|14970
1581422100000|2020-02-11 11:55:00|1477.5|1476.5|1477|1476.5|1477.5|1477|1476.5|1476|18327
1581422400000|2020-02-11 12:00:00|1477.5|1476|1476.5|1475.5|1477.5|1476.5|1476|1475.5|15562
1581422700000|2020-02-11 12:05:00|1477|1476|1478.5|1478|1478.5|1478|1476.5|1476|11858
1581423000000|2020-02-11 12:10:00|1478|1477.5|1476.5|1476|1478|1477.5|1476|1475.5|22784
1581423300000|2020-02-11 12:15:00|1477|1476.5|1477.5|1477|1477.5|1477|1476.5|1476|5391
1581423600000|2020-02-11 12:20:00|1477|1476.5|1478.5|1477.5|1478.5|1478|1477|1476.5|11792
1581423900000|2020-02-11 12:25:00|1478|1478|1478|1477|1478.5|1478|1476.5|1476|33388
1581424200000|2020-02-11 12:30:00|1477.5|1476.5|1475.5|1475|1478|1476.5|1475|1474.5|16165
1581424500000|2020-02-11 12:35:00|1476|1475.5|1476.5|1475.5|1477|1476|1476|1475.5|2657
1581424800000|2020-02-11 12:40:00|1477|1476|1476.5|1476|1477.5|1477|1476.5|1476|13676
1581425100000|2020-02-11 12:45:00|1476|1475.5|1476|1475.5|1476.5|1476|1475|1474.5|16225
1581425400000|2020-02-11 12:50:00|1476.5|1476|1478.5|1478|1479|1478|1476|1475.5|14267
1581425700000|2020-02-11 12:55:00|1478|1477.5|1475.5|1475|1479|1478.5|1475.5|1475|19081
1581426000000|2020-02-11 13:00:00|1476|1475.5|1477.5|1476.5|1477.5|1476.5|1476|1475.5|6934
1581426300000|2020-02-11 13:05:00|1478|1477|1478.5|1478|1479|1478|1477.5|1477|15459
1581426600000|2020-02-11 13:10:00|1478|1477.5|1476.5|1476|1478|1478|1476.5|1476|9950
1581426900000|2020-02-11 13:15:00|1477|1475.5|1476.5|1476|1478|1477.5|1476.5|1475.5|11527
1581427200000|2020-02-11 13:20:00|1476|1475.5|1476.5|1476|1477|1476.5|1476|1475.5|14378
1581427500000|2020-02-11 13:25:00|1477|1476.5|1479|1478.5|1479|1478.5|1476.5|1476|28297
1581427800000|2020-02-11 13:30:00|1479.5|1479|1478|1477.5|1479.5|1479|1478|1477.5|43198
1581428100000|2020-02-11 13:35:00|1477.5|1477|1477|1476.5|1477.5|1477|1476.5|1476|20338
1581428400000|2020-02-11 13:40:00|1477.5|1477|1479.5|1479|1479.5|1479|1477.5|1477|24342
1581428700000|2020-02-11 13:45:00|1480|1479.5|1478.5|1477.5|1480|1479.5|1478|1477.5|35724
1581429000000|2020-02-11 13:50:00|1479|1478|1480.5|1480|1480.5|1480|1479|1478|33686
1581429300000|2020-02-11 13:55:00|1481|1480.5|1482|1481.5|1482|1481.5|1481|1480.5|30072
1581429600000|2020-02-11 14:00:00|1481.5|1481|1481|1480.5|1483|1482|1481|1480.5|30582
1581429900000|2020-02-11 14:05:00|1480.5|1480|1481|1480|1481.5|1481|1480|1479.5|33232
1581430200000|2020-02-11 14:10:00|1481.5|1480.5|1482.5|1481.5|1482.5|1482|1481|1480|17129
1581430500000|2020-02-11 14:15:00|1482|1481|1482.5|1482|1483|1482.5|1481.5|1481|18345
1581430800000|2020-02-11 14:20:00|1482|1481.5|1481.5|1480.5|1483|1482.5|1480.5|1480|33470
1581431100000|2020-02-11 14:25:00|1482|1481|1481|1480|1482.5|1482|1479.5|1479|30524
1581431400000|2020-02-11 14:30:00|1480.5|1480.5|1478.5|1477.5|1480.5|1480.5|1477.5|1477|52198
1581431700000|2020-02-11 14:35:00|1478|1478|1477|1476.5|1478|1478|1476.5|1476|21298
1581432000000|2020-02-11 14:40:00|1476.5|1476|1482|1481.5|1482|1481.5|1476.5|1476|55826
1581432300000|2020-02-11 14:45:00|1482.5|1482|1486|1485.5|1486|1485.5|1482|1481.5|70665
1581432600000|2020-02-11 14:50:00|1485.5|1485|1485|1484.5|1486|1485.5|1484|1483.5|77897
1581432900000|2020-02-11 14:55:00|1484.5|1484|1485.5|1485|1486|1485.5|1484.5|1484|41748
1581433200000|2020-02-11 15:00:00|1486|1485.5|1488.5|1488|1488.5|1488|1485|1484.5|104062
1581433500000|2020-02-11 15:05:00|1489|1488.5|1488|1487.5|1489.5|1488.5|1488|1487.5|44686
1581433800000|2020-02-11 15:10:00|1488.5|1488|1489|1488.5|1489.5|1489|1487.5|1487|57131
1581434100000|2020-02-11 15:15:00|1489.5|1489|1488.5|1488|1490|1489.5|1488.5|1488|68721
1581434400000|2020-02-11 15:20:00|1488|1487.5|1489|1488.5|1489|1488.5|1487.5|1487|84568
1581434700000|2020-02-11 15:25:00|1489.5|1489|1490|1489|1490|1489.5|1489|1488.5|29831
1581435000000|2020-02-11 15:30:00|1490.5|1489.5|1490.5|1490|1491.5|1490.5|1490.5|1489|81549
1581435300000|2020-02-11 15:35:00|1490|1489.5|1491|1490.5|1491|1490.5|1489.5|1489|41648
1581435600000|2020-02-11 15:40:00|1491.5|1491|1493|1492.5|1493.5|1493|1491|1490.5|74398
1581435900000|2020-02-11 15:45:00|1492.5|1492|1497|1496.5|1497|1496.5|1491.5|1491|124332
1581436200000|2020-02-11 15:50:00|1497.5|1497|1500.5|1499.5|1500.5|1500|1496.5|1496|277154
1581436500000|2020-02-11 15:55:00|1500|1500|1501.5|1501|1501.5|1501|1500|1499.5|83053
1581436800000|2020-02-11 16:00:00|1501|1500.5|1501|1500.5|1501.5|1501|1500.5|1500|71564
1581437100000|2020-02-11 16:05:00|1501.5|1501|1498|1497.5|1503.5|1503|1496|1495.5|214178
1581437400000|2020-02-11 16:10:00|1497.5|1497|1499.5|1499|1500|1499.5|1496.5|1496|78704
1581437700000|2020-02-11 16:15:00|1500|1499.5|1501.5|1501|1502|1501.5|1500|1499|78011
1581438000000|2020-02-11 16:20:00|1502|1501.5|1502.5|1502|1503.5|1503|1501.5|1501|106744
1581438300000|2020-02-11 16:25:00|1503|1502.5|1505.5|1504.5|1505.5|1504.5|1502.5|1502.5|143784
1581494400000|2020-02-12 08:00:00|1510|1508.5|1515|1514|1517|1516|1502.5|1501.5|168776
1581494700000|2020-02-12 08:05:00|1514.5|1513.5|1512.5|1511|1516.5|1515.5|1511.5|1511|59952
1581495000000|2020-02-12 08:10:00|1512|1510.5|1511.5|1510.5|1512.5|1512|1509.5|1508.5|66638
1581495300000|2020-02-12 08:15:00|1511|1510|1516.5|1515.5|1516.5|1516|1506|1505.5|83076
1581495600000|2020-02-12 08:20:00|1517|1516|1519.5|1518.5|1519.5|1519|1515.5|1515|86159
1581495900000|2020-02-12 08:25:00|1520|1519|1524.5|1523.5|1524.5|1524|1518.5|1518|195546
1581496200000|2020-02-12 08:30:00|1524|1523|1525.5|1525|1528.5|1527.5|1523.5|1523|380070
1581496500000|2020-02-12 08:35:00|1526|1525.5|1527|1526|1527|1526.5|1523.5|1523|154741
1581496800000|2020-02-12 08:40:00|1526.5|1526.5|1531|1530|1531.5|1531|1526|1525.5|95607
1581497100000|2020-02-12 08:45:00|1530.5|1529.5|1532|1531|1532|1531.5|1530|1529|75604
1581497400000|2020-02-12 08:50:00|1531.5|1530.5|1530.5|1529.5|1531.5|1531|1526|1525.5|146846
1581497700000|2020-02-12 08:55:00|1531|1530|1531.5|1530.5|1532|1531.5|1530.5|1529.5|66478
1581498000000|2020-02-12 09:00:00|1532|1531|1525|1524.5|1533|1532.5|1524|1523.5|87605
1581498300000|2020-02-12 09:05:00|1524.5|1524|1524|1523.5|1525|1524.5|1523|1522.5|79736
1581498600000|2020-02-12 09:10:00|1523.5|1523|1529|1528|1529.5|1528.5|1522.5|1522|75565
1581498900000|2020-02-12 09:15:00|1529.5|1528.5|1528|1527.5|1529.5|1528.5|1525.5|1524.5|56204
1581499200000|2020-02-12 09:20:00|1528.5|1528|1530|1529.5|1530|1529.5|1528.5|1528|85721
1581499500000|2020-02-12 09:25:00|1529.5|1529|1532.5|1532|1532.5|1532|1529.5|1529|47448
1581499800000|2020-02-12 09:30:00|1533|1532.5|1533|1532.5|1534|1533.5|1531.5|1531|84699
1581500100000|2020-02-12 09:35:00|1533.5|1533|1535|1534|1535|1534.5|1533|1532.5|69448
1581500400000|2020-02-12 09:40:00|1534.5|1533.5|1538.5|1538|1539|1538|1534|1533.5|97033
1581500700000|2020-02-12 09:45:00|1538|1537.5|1539|1538.5|1540|1539.5|1537.5|1536.5|54321
1581501000000|2020-02-12 09:50:00|1539.5|1539|1538.5|1538|1539.5|1539|1537.5|1537|62298
1581501300000|2020-02-12 09:55:00|1539|1538.5|1538.5|1538|1540|1539.5|1538|1537.5|34091
1581501600000|2020-02-12 10:00:00|1539|1538.5|1533.5|1533|1539|1538.5|1532.5|1531.5|120650
1581501900000|2020-02-12 10:05:00|1534|1533.5|1537.5|1537|1538.5|1537.5|1534|1533.5|29478
1581502200000|2020-02-12 10:10:00|1537|1536.5|1538.5|1538|1539.5|1538.5|1537|1536|42438
1581502500000|2020-02-12 10:15:00|1539|1538.5|1534|1533|1539|1538.5|1533.5|1533|59142
1581502800000|2020-02-12 10:20:00|1533.5|1533.5|1533.5|1533|1534|1533.5|1531|1530.5|85440
1581503100000|2020-02-12 10:25:00|1533|1532.5|1540.5|1540|1540.5|1540|1533|1532.5|158483
1581503400000|2020-02-12 10:30:00|1541|1540.5|1541.5|1540.5|1543|1542|1540.5|1540|92349
1581503700000|2020-02-12 10:35:00|1541|1541|1540.5|1539.5|1542|1541|1537.5|1537|167371
1581504000000|2020-02-12 10:40:00|1540|1540|1540.5|1540|1542|1541.5|1539.5|1539|43109
1581504300000|2020-02-12 10:45:00|1541|1540.5|1539.5|1539|1542|1541.5|1539.5|1539|48660
1581504600000|2020-02-12 10:50:00|1540|1539.5|1539|1538|1540|1539.5|1538|1537.5|75788
1581504900000|2020-02-12 10:55:00|1538.5|1538.5|1539.5|1539|1541|1540.5|1538.5|1538|82145
1581505200000|2020-02-12 11:00:00|1540|1539.5|1541|1540.5|1542.5|1541.5|1539.5|1539|86404
1581505500000|2020-02-12 11:05:00|1541.5|1541|1540.5|1540|1542.5|1542|1540|1539.5|27884
1581505800000|2020-02-12 11:10:00|1540|1539.5|1536.5|1536|1541|1540|1535|1534|135382
1581506100000|2020-02-12 11:15:00|1537|1536.5|1540|1539|1541|1540|1537|1536.5|41489
1581506400000|2020-02-12 11:20:00|1539.5|1539.5|1540.5|1539.5|1541.5|1541|1539|1538.5|87426
1581506700000|2020-02-12 11:25:00|1541|1540|1542.5|1542|1543|1542.5|1541|1539.5|89413
1581507000000|2020-02-12 11:30:00|1542|1541.5|1543.5|1543|1543.5|1543|1542|1541.5|47846
1581507300000|2020-02-12 11:35:00|1543|1542.5|1540|1539.5|1544|1543|1540|1539|35627
1581507600000|2020-02-12 11:40:00|1539.5|1539|1536.5|1536|1539.5|1539.5|1536|1535.5|25329
1581507900000|2020-02-12 11:45:00|1536|1535.5|1537.5|1537|1538|1537|1535.5|1535|19366
1581508200000|2020-02-12 11:50:00|1538|1537.5|1538.5|1538|1539|1538.5|1537.5|1537|12553
1581508500000|2020-02-12 11:55:00|1539|1538.5|1536.5|1535.5|1539|1538.5|1536|1535.5|41495
1581508800000|2020-02-12 12:00:00|1537|1535|1538|1537|1538|1537|1536.5|1535|27498
1581509100000|2020-02-12 12:05:00|1537.5|1536.5|1536.5|1536|1538|1537|1536.5|1536|19987
1581509400000|2020-02-12 12:10:00|1537|1536.5|1536.5|1536|1538|1537.5|1536|1535.5|14573
1581509700000|2020-02-12 12:15:00|1537|1536.5|1538.5|1538|1539|1538.5|1537|1536.5|21498
1581510000000|2020-02-12 12:20:00|1539|1538.5|1538|1537|1539|1538.5|1537|1536.5|20918
1581510300000|2020-02-12 12:25:00|1537.5|1537.5|1539|1538.5|1539|1538.5|1537.5|1537|16932
1581510600000|2020-02-12 12:30:00|1539.5|1539|1540|1539.5|1540|1539.5|1538|1537.5|19137
1581510900000|2020-02-12 12:35:00|1539.5|1539|1538|1537.5|1540|1539.5|1538|1537.5|13843
1581511200000|2020-02-12 12:40:00|1538.5|1538|1538|1537.5|1539.5|1539|1538|1537.5|7614
1581511500000|2020-02-12 12:45:00|1537.5|1537|1537.5|1537|1538|1537.5|1537|1536.5|29553
1581511800000|2020-02-12 12:50:00|1537|1536.5|1537.5|1537|1538.5|1538|1537|1536.5|18494
1581512100000|2020-02-12 12:55:00|1538|1537.5|1539|1538.5|1539|1538.5|1538|1537.5|8336
1581512400000|2020-02-12 13:00:00|1539.5|1539|1539.5|1539|1540|1539.5|1539|1538.5|34312
1581512700000|2020-02-12 13:05:00|1540|1539.5|1540.5|1540|1541|1540.5|1540|1539|39018
1581513000000|2020-02-12 13:10:00|1541|1539.5|1541|1540.5|1541|1540.5|1539.5|1539|23333
1581513300000|2020-02-12 13:15:00|1540.5|1540|1540|1539.5|1541|1540.5|1539.5|1539|20410
1581513600000|2020-02-12 13:20:00|1540.5|1540|1541|1540.5|1541.5|1541|1540|1539.5|31952
1581513900000|2020-02-12 13:25:00|1540.5|1540|1540.5|1540|1541|1540.5|1540|1539.5|23038
1581514200000|2020-02-12 13:30:00|1541|1540.5|1540.5|1540|1541|1540.5|1539.5|1539|13206
1581514500000|2020-02-12 13:35:00|1540|1539.5|1539|1538.5|1540|1539.5|1539|1538.5|20491
1581514800000|2020-02-12 13:40:00|1539.5|1539|1538.5|1537.5|1540|1539.5|1538|1537.5|16673
1581515100000|2020-02-12 13:45:00|1538|1538|1536|1535.5|1538.5|1538|1536|1535.5|23228
1581515400000|2020-02-12 13:50:00|1535.5|1535|1535|1534|1535.5|1535|1532.5|1532|42602
1581515700000|2020-02-12 13:55:00|1534.5|1534.5|1534|1533.5|1535|1534.5|1534|1533|8893
1581516000000|2020-02-12 14:00:00|1534.5|1534|1536.5|1536|1536.5|1536|1534|1533.5|21191
1581516300000|2020-02-12 14:05:00|1537|1535.5|1535|1534.5|1537|1536.5|1535|1534.5|4888
1581516600000|2020-02-12 14:10:00|1534.5|1534|1533.5|1533|1535|1534.5|1531.5|1531|40209
1581516900000|2020-02-12 14:15:00|1534|1533.5|1529|1528.5|1535|1534.5|1529|1528.5|92811
1581517200000|2020-02-12 14:20:00|1529.5|1529|1530.5|1530|1531.5|1531|1528.5|1528|133163
1581517500000|2020-02-12 14:25:00|1530|1529.5|1530|1529.5|1530.5|1530|1529.5|1529|19761
1581517800000|2020-02-12 14:30:00|1530.5|1530|1533|1532|1533.5|1533|1530.5|1530|57962
1581518100000|2020-02-12 14:35:00|1533.5|1532.5|1537.5|1536.5|1538|1537|1533.5|1532.5|88033
1581518400000|2020-02-12 14:40:00|1537|1536|1536.5|1535.5|1537.5|1536.5|1536|1535.5|17827
1581518700000|2020-02-12 14:45:00|1536|1536|1538|1537.5|1539|1538.5|1536|1535.5|37166
1581519000000|2020-02-12 14:50:00|1538.5|1538|1542|1541.5|1542|1541.5|1538|1537.5|64667
1581519300000|2020-02-12 14:55:00|1542.5|1542|1544|1543.5|1544|1543.5|1541.5|1541|115920
1581519600000|2020-02-12 15:00:00|1543.5|1543|1545.5|1545|1546|1545.5|1543.5|1543|104911
1581519900000|2020-02-12 15:05:00|1546|1545.5|1546|1545.5|1546|1545.5|1544.5|1544|84862
1581520200000|2020-02-12 15:10:00|1545.5|1545|1545|1544.5|1546|1545.5|1543|1542|89737
1581520500000|2020-02-12 15:15:00|1544.5|1544|1540.5|1539.5|1545|1544.5|1539|1538.5|93130
1581520800000|2020-02-12 15:20:00|1540|1539|1536.5|1536|1540.5|1540|1535.5|1535|141231
1581521100000|2020-02-12 15:25:00|1536|1535.5|1534.5|1534|1537|1536.5|1533.5|1533|87263
1581521400000|2020-02-12 15:30:00|1535|1534.5|1534|1533.5|1535.5|1535|1533.5|1533|30372
1581521700000|2020-02-12 15:35:00|1534.5|1534|1533|1532.5|1534.5|1534|1532.5|1532|31534
1581522000000|2020-02-12 15:40:00|1532.5|1532|1532|1531|1533|1532.5|1529.5|1529|94028
1581522300000|2020-02-12 15:45:00|1531.5|1531.5|1531.5|1531|1533|1532.5|1531|1530.5|31976
1581522600000|2020-02-12 15:50:00|1532|1531.5|1532|1531|1532.5|1531.5|1530|1529.5|32437
1581522900000|2020-02-12 15:55:00|1531.5|1531.5|1531.5|1530.5|1532.5|1532|1531|1530.5|81830
1581523200000|2020-02-12 16:00:00|1531|1531|1531|1530.5|1533.5|1532.5|1531|1530.5|79856
1581523500000|2020-02-12 16:05:00|1531.5|1531|1532|1531.5|1532|1531.5|1530|1529.5|57898
1581523800000|2020-02-12 16:10:00|1532.5|1532|1531.5|1531|1532.5|1532|1531.5|1531|41897
1581524100000|2020-02-12 16:15:00|1532|1531.5|1533.5|1533|1534|1533.5|1531|1530.5|86415
1581524400000|2020-02-12 16:20:00|1534|1533.5|1535.5|1535|1536|1535.5|1533.5|1533|102801
1581524700000|2020-02-12 16:25:00|1535|1534.5|1538.5|1537.5|1538.5|1538|1535|1534.5|110891
1581580800000|2020-02-13 08:00:00|1525|1484.5|1505.5|1504|1525|1522|1503|1484.5|286947
1581581100000|2020-02-13 08:05:00|1505|1504.5|1505.5|1504.5|1506.5|1506|1499|1498.5|246975
1581581400000|2020-02-13 08:10:00|1505|1504|1504|1503|1506|1505.5|1500|1499|154233
1581581700000|2020-02-13 08:15:00|1503.5|1502.5|1510.5|1509.5|1511.5|1510|1501|1500.5|231467
1581582000000|2020-02-13 08:20:00|1510|1509|1514|1513.5|1514.5|1514|1508.5|1507.5|133946
1581582300000|2020-02-13 08:25:00|1514.5|1513|1516|1514.5|1518.5|1517.5|1514.5|1513|144449
1581582600000|2020-02-13 08:30:00|1515.5|1514|1512.5|1511.5|1516.5|1515.5|1512|1511.5|65410
1581582900000|2020-02-13 08:35:00|1512|1511|1509|1508|1512.5|1511.5|1507.5|1506.5|73547
1581583200000|2020-02-13 08:40:00|1509.5|1508.5|1510|1509.5|1512|1511.5|1509.5|1508.5|48255
1581583500000|2020-02-13 08:45:00|1509.5|1509|1510.5|1509.5|1511|1510.5|1507.5|1506.5|36475
1581583800000|2020-02-13 08:50:00|1511|1510|1509.5|1508.5|1512|1511|1507.5|1506.5|49572
1581584100000|2020-02-13 08:55:00|1510|1509|1511.5|1510.5|1511.5|1511|1507.5|1507|112382
1581584400000|2020-02-13 09:00:00|1511|1510|1509.5|1508.5|1511|1510.5|1509|1508.5|36477
1581584700000|2020-02-13 09:05:00|1509|1508|1507|1506.5|1511.5|1510.5|1507|1506.5|62902
1581585000000|2020-02-13 09:10:00|1507.5|1507|1508|1507.5|1509|1508.5|1507.5|1506.5|29665
1581585300000|2020-02-13 09:15:00|1507.5|1507|1506.5|1505.5|1508|1507|1505.5|1505|83480
1581585600000|2020-02-13 09:20:00|1507|1506|1506.5|1505.5|1507|1506.5|1505|1504|51237
1581585900000|2020-02-13 09:25:00|1506|1505|1505.5|1504.5|1506.5|1506|1504.5|1504|30496
1581586200000|2020-02-13 09:30:00|1506|1505|1505.5|1504.5|1507|1506|1505|1504.5|21939
1581586500000|2020-02-13 09:35:00|1506|1505|1507.5|1507|1509|1508.5|1506|1505|23148
1581586800000|2020-02-13 09:40:00|1508|1507.5|1509|1508|1509|1508.5|1508|1507.5|25071
1581587100000|2020-02-13 09:45:00|1508.5|1507.5|1510|1509.5|1510.5|1510|1508|1507.5|23166
1581587400000|2020-02-13 09:50:00|1510.5|1509|1510.5|1510|1512|1511.5|1509|1508.5|99002
1581587700000|2020-02-13 09:55:00|1511|1510.5|1511.5|1511|1512|1511.5|1510|1509.5|41023
1581588000000|2020-02-13 10:00:00|1511|1510.5|1508.5|1507.5|1511.5|1511|1508|1507|59266
1581588300000|2020-02-13 10:05:00|1508|1507|1506|1505|1508.5|1507.5|1505.5|1505|123574
1581588600000|2020-02-13 10:10:00|1505.5|1504.5|1506|1505.5|1507.5|1507|1504|1503.5|95636
1581588900000|2020-02-13 10:15:00|1505.5|1505|1508.5|1508|1509|1508.5|1505.5|1505|90795
1581589200000|2020-02-13 10:20:00|1508|1507.5|1509|1508.5|1509|1508.5|1507|1506.5|37976
1581589500000|2020-02-13 10:25:00|1509.5|1509|1512|1511|1515|1514.5|1508.5|1508|149882
1581589800000|2020-02-13 10:30:00|1511.5|1510.5|1510|1509|1512|1510.5|1509|1508|24955
1581590100000|2020-02-13 10:35:00|1509.5|1509.5|1512|1511.5|1512.5|1511.5|1509.5|1509.5|31671
1581590400000|2020-02-13 10:40:00|1511.5|1511|1512.5|1512|1513.5|1513|1511|1510.5|36672
1581590700000|2020-02-13 10:45:00|1512|1511.5|1512|1511|1512.5|1512|1510|1509.5|29055
1581591000000|2020-02-13 10:50:00|1511.5|1511.5|1512.5|1512|1514|1513|1511.5|1511|41099
1581591300000|2020-02-13 10:55:00|1512|1511.5|1510.5|1510|1512.5|1512|1510.5|1510|20964
1581591600000|2020-02-13 11:00:00|1510|1509.5|1510|1509|1510.5|1510|1508|1507|40750
1581591900000|2020-02-13 11:05:00|1509.5|1508.5|1508|1507|1509.5|1509|1506|1505|73591
1581592200000|2020-02-13 11:10:00|1508.5|1507.5|1506.5|1505.5|1508.5|1507.5|1505.5|1505|29611
1581592500000|2020-02-13 11:15:00|1506|1505|1507.5|1507|1508|1507.5|1506|1505|26851
1581592800000|2020-02-13 11:20:00|1507|1506.5|1507.5|1506.5|1507.5|1507|1506.5|1505.5|33784
1581593100000|2020-02-13 11:25:00|1507|1506|1505.5|1505|1507.5|1507|1505.5|1505|24596
1581593400000|2020-02-13 11:30:00|1506|1505.5|1504|1503.5|1506|1505.5|1504|1503|36701
1581593700000|2020-02-13 11:35:00|1504.5|1504|1507|1506.5|1507.5|1506.5|1504|1504|41411
1581594000000|2020-02-13 11:40:00|1507.5|1507|1507|1506.5|1508|1507.5|1507|1506|41984
1581594300000|2020-02-13 11:45:00|1507.5|1506|1510|1509.5|1510.5|1510|1507.5|1506|73910
1581594600000|2020-02-13 11:50:00|1509.5|1509|1508.5|1507.5|1510|1509.5|1508|1507.5|48442
1581594900000|2020-02-13 11:55:00|1509|1508|1509.5|1508.5|1509.5|1509|1508|1507.5|43453
1581595200000|2020-02-13 12:00:00|1510|1508|1510.5|1510|1513|1510|1508.5|1507|26121
1581595500000|2020-02-13 12:05:00|1511|1509.5|1513|1512.5|1513.5|1513|1510.5|1509.5|33687
1581595800000|2020-02-13 12:10:00|1513.5|1513|1514|1513.5|1514.5|1514|1513|1512.5|13471
1581596100000|2020-02-13 12:15:00|1513.5|1513|1513.5|1513|1514.5|1514|1512.5|1512|43039
1581596400000|2020-02-13 12:20:00|1513|1512.5|1514.5|1514|1514.5|1514|1513|1512.5|19059
1581596700000|2020-02-13 12:25:00|1515|1513.5|1515.5|1515|1516|1515.5|1514.5|1513.5|22166
1581597000000|2020-02-13 12:30:00|1516|1515.5|1515|1514.5|1516.5|1516|1515|1514.5|21109
1581597300000|2020-02-13 12:35:00|1515.5|1515|1517.5|1517|1517.5|1517|1515|1514.5|29375
1581597600000|2020-02-13 12:40:00|1518|1517.5|1519.5|1519|1521|1520|1518|1517|63918
1581597900000|2020-02-13 12:45:00|1520|1519.5|1518|1517.5|1520|1519.5|1517|1516.5|28061
1581598200000|2020-02-13 12:50:00|1518.5|1518|1518.5|1517.5|1518.5|1518|1517.5|1516.5|21049
1581598500000|2020-02-13 12:55:00|1519|1518|1521|1520.5|1522.5|1522|1519|1518|68784
1581598800000|2020-02-13 13:00:00|1521.5|1521|1520.5|1520|1522|1521|1520.5|1520|20404
1581599100000|2020-02-13 13:05:00|1521|1520.5|1521.5|1520.5|1522|1521.5|1521|1520.5|434263
1581599400000|2020-02-13 13:10:00|1522|1521|1520.5|1520|1522|1521.5|1519|1518|35774
1581599700000|2020-02-13 13:15:00|1521|1520.5|1521|1520.5|1521.5|1521|1519.5|1519|14314
1581600000000|2020-02-13 13:20:00|1521.5|1521|1520|1519.5|1521.5|1521|1519.5|1519|23204
1581600300000|2020-02-13 13:25:00|1519.5|1519|1517.5|1517|1520|1519.5|1517.5|1517|20715
1581600600000|2020-02-13 13:30:00|1518|1517.5|1519|1518|1519.5|1519|1517|1516.5|37525
1581600900000|2020-02-13 13:35:00|1518.5|1518.5|1520|1519|1521|1520.5|1517|1516.5|34096
1581601200000|2020-02-13 13:40:00|1519.5|1519.5|1518.5|1517.5|1520.5|1520|1518|1517.5|34828
1581601500000|2020-02-13 13:45:00|1519|1518|1517.5|1517|1519|1518.5|1517|1516.5|39967
1581601800000|2020-02-13 13:50:00|1518|1517.5|1519.5|1519|1519.5|1519|1518|1517.5|39185
1581602100000|2020-02-13 13:55:00|1519|1518.5|1518.5|1518|1519.5|1519|1518|1517|14902
1581602400000|2020-02-13 14:00:00|1518|1517.5|1517.5|1516.5|1518.5|1518|1517|1516.5|35392
1581602700000|2020-02-13 14:05:00|1517|1517|1521|1520.5|1522|1521.5|1516|1515|161614
1581603000000|2020-02-13 14:10:00|1520.5|1520|1520.5|1520|1522|1521.5|1520|1519.5|32837
1581603300000|2020-02-13 14:15:00|1520|1519.5|1520.5|1520|1521.5|1521|1520|1519.5|15610
1581603600000|2020-02-13 14:20:00|1520|1519.5|1520.5|1520|1520.5|1520|1519.5|1519|31743
1581603900000|2020-02-13 14:25:00|1521|1520.5|1523|1522.5|1524|1523.5|1521|1520.5|47108
1581604200000|2020-02-13 14:30:00|1523.5|1523|1522|1521.5|1525.5|1524.5|1521.5|1521|92270
1581604500000|2020-02-13 14:35:00|1522.5|1522|1521.5|1521|1523|1522.5|1521|1520.5|27941
1581604800000|2020-02-13 14:40:00|1521|1520.5|1521|1520|1521.5|1520.5|1518|1517.5|60891
1581605100000|2020-02-13 14:45:00|1521.5|1520.5|1519.5|1518.5|1522|1521.5|1518.5|1518|61415
1581605400000|2020-02-13 14:50:00|1519|1519|1520|1519|1521|1520.5|1519|1518.5|63269
1581605700000|2020-02-13 14:55:00|1519.5|1518.5|1518|1517.5|1520.5|1520|1517.5|1517|97906
1581606000000|2020-02-13 15:00:00|1517.5|1517|1514|1513.5|1517.5|1517.5|1514|1513|113582
1581606300000|2020-02-13 15:05:00|1514.5|1514|1518.5|1518|1519|1518.5|1514|1513|83881
1581606600000|2020-02-13 15:10:00|1519|1518.5|1518|1517.5|1519|1518.5|1517|1516|58185
1581606900000|2020-02-13 15:15:00|1518.5|1517|1518.5|1518|1518.5|1518|1517|1516.5|22749
1581607200000|2020-02-13 15:20:00|1518|1517.5|1517.5|1517|1518.5|1518|1517|1516|134076
1581607500000|2020-02-13 15:25:00|1517|1516.5|1520|1519.5|1520|1519.5|1516.5|1516|50338
1581607800000|2020-02-13 15:30:00|1520.5|1520|1519|1518.5|1520.5|1520|1517|1516.5|39684
1581608100000|2020-02-13 15:35:00|1519.5|1518|1518.5|1518|1520|1519|1517|1516|19014
1581608400000|2020-02-13 15:40:00|1519|1518.5|1519.5|1519|1520|1519.5|1518.5|1518|51945
1581608700000|2020-02-13 15:45:00|1519|1518.5|1518.5|1517.5|1519.5|1519|1518|1517.5|36718
1581609000000|2020-02-13 15:50:00|1518|1518|1520|1519.5|1520|1519.5|1518|1518|22852
1581609300000|2020-02-13 15:55:00|1519.5|1519|1519.5|1519|1520.5|1520|1519.5|1519|91627
1581609600000|2020-02-13 16:00:00|1519|1518.5|1519.5|1519|1520|1519.5|1518.5|1518|48567
1581609900000|2020-02-13 16:05:00|1520|1519.5|1521|1520.5|1521|1520.5|1519.5|1519.5|54092
1581610200000|2020-02-13 16:10:00|1520.5|1520|1519.5|1519|1520.5|1520|1519.5|1519|36150
1581610500000|2020-02-13 16:15:00|1520|1519.5|1519|1518.5|1520|1519.5|1518|1517|42484
1581610800000|2020-02-13 16:20:00|1518.5|1518|1522|1521.5|1522.5|1522|1518.5|1517.5|108693
1581611100000|2020-02-13 16:25:00|1521.5|1521|1521|1520.5|1521.5|1521|1520.5|1520|48419
1581667200000|2020-02-14 08:00:00|1525.5|1525|1527.5|1526.5|1531|1529.5|1524.5|1524|87278
1581667500000|2020-02-14 08:05:00|1527|1526|1524.5|1523.5|1528|1526.5|1524|1523|52425
1581667800000|2020-02-14 08:10:00|1525|1524|1524.5|1523|1525.5|1524.5|1519.5|1518.5|69793
1581668100000|2020-02-14 08:15:00|1525|1523.5|1530|1529|1530|1529|1524.5|1523.5|90525
1581668400000|2020-02-14 08:20:00|1529.5|1528.5|1528|1527|1530|1529|1527.5|1526.5|27421
1581668700000|2020-02-14 08:25:00|1527.5|1526.5|1528|1527|1528|1527.5|1525.5|1525|18916
1581669000000|2020-02-14 08:30:00|1528.5|1527.5|1530|1529|1530|1529.5|1528|1527.5|27424
1581669300000|2020-02-14 08:35:00|1529.5|1528.5|1530|1529.5|1530.5|1530|1528.5|1527.5|37608
1581669600000|2020-02-14 08:40:00|1530.5|1530|1530|1529|1530.5|1530|1528|1527.5|28044
1581669900000|2020-02-14 08:45:00|1530.5|1529.5|1534|1533|1534.5|1533.5|1530.5|1529.5|75769
1581670200000|2020-02-14 08:50:00|1533.5|1532.5|1532|1531|1533.5|1533|1531.5|1531|14376
1581670500000|2020-02-14 08:55:00|1531.5|1530.5|1533|1532.5|1534|1533.5|1531|1530.5|8794
1581670800000|2020-02-14 09:00:00|1532.5|1532|1532|1531.5|1533|1532|1530.5|1530|22110
1581671100000|2020-02-14 09:05:00|1531.5|1531|1531.5|1530.5|1532|1531.5|1531|1530.5|12554
1581671400000|2020-02-14 09:10:00|1531|1531|1536|1535|1536|1535.5|1531|1530.5|58307
1581671700000|2020-02-14 09:15:00|1535.5|1535.5|1537.5|1536.5|1537.5|1536.5|1535.5|1535|67235
1581672000000|2020-02-14 09:20:00|1537|1537|1536|1535|1537.5|1537|1534|1533.5|38830
1581672300000|2020-02-14 09:25:00|1536.5|1535.5|1536|1535.5|1537|1536.5|1534.5|1534|20054
1581672600000|2020-02-14 09:30:00|1536.5|1535|1536|1535.5|1537|1536|1536|1535|17593
1581672900000|2020-02-14 09:35:00|1535.5|1535|1536.5|1535.5|1536.5|1536|1535|1534.5|32409
1581673200000|2020-02-14 09:40:00|1537|1536|1538|1536.5|1539|1538.5|1537|1536|20918
1581673500000|2020-02-14 09:45:00|1538.5|1537|1543|1542|1543|1542|1538.5|1537|56433
1581673800000|2020-02-14 09:50:00|1542.5|1542.5|1540.5|1539.5|1542.5|1542.5|1540|1539.5|73488
1581674100000|2020-02-14 09:55:00|1541|1540|1541|1540.5|1541.5|1541|1540|1539.5|18007
1581674400000|2020-02-14 10:00:00|1541.5|1541|1542|1541.5|1542.5|1542|1541|1540.5|18116
1581674700000|2020-02-14 10:05:00|1542.5|1542|1542|1541.5|1543|1542.5|1541.5|1541|39771
1581675000000|2020-02-14 10:10:00|1541.5|1541|1542|1541.5|1543|1542.5|1541|1540.5|39431
1581675300000|2020-02-14 10:15:00|1541.5|1541|1541|1540.5|1541.5|1541|1540|1539.5|39989
1581675600000|2020-02-14 10:20:00|1540.5|1540|1538|1537|1540.5|1540|1537|1536.5|36966
1581675900000|2020-02-14 10:25:00|1537.5|1537.5|1537|1536.5|1538.5|1538|1537|1536.5|38811
1581676200000|2020-02-14 10:30:00|1536.5|1536|1536|1535.5|1536.5|1536|1535.5|1535|19333
1581676500000|2020-02-14 10:35:00|1536.5|1536|1538.5|1538|1538.5|1538|1536|1535.5|11904
1581676800000|2020-02-14 10:40:00|1539|1538.5|1541|1540.5|1541|1540.5|1539|1538.5|22207
1581677100000|2020-02-14 10:45:00|1541.5|1541|1539|1538.5|1541.5|1541|1539|1538.5|49538
1581677400000|2020-02-14 10:50:00|1538.5|1538|1538.5|1538|1538.5|1538|1538|1537.5|11257
1581677700000|2020-02-14 10:55:00|1538|1537.5|1539|1538.5|1539|1538.5|1537.5|1537|35801
1581678000000|2020-02-14 11:00:00|1538.5|1538|1538|1537.5|1539|1538.5|1538|1537.5|11848
1581678300000|2020-02-14 11:05:00|1537.5|1537|1536.5|1536|1538|1537.5|1536.5|1535.5|18573
1581678600000|2020-02-14 11:10:00|1536|1535.5|1535|1534.5|1536|1535.5|1534|1533.5|14222
1581678900000|2020-02-14 11:15:00|1534.5|1534|1535|1534.5|1535.5|1535|1534.5|1534|18743
1581679200000|2020-02-14 11:20:00|1535.5|1535|1535.5|1535|1537.5|1537|1535.5|1534.5|14203
1581679500000|2020-02-14 11:25:00|1536|1535.5|1536|1535.5|1537|1536.5|1535.5|1535|13206
1581679800000|2020-02-14 11:30:00|1536.5|1536|1535.5|1535|1536.5|1536|1535.5|1535|10983
1581680100000|2020-02-14 11:35:00|1535|1534.5|1535.5|1535|1535.5|1535|1534.5|1533.5|20503
1581680400000|2020-02-14 11:40:00|1535|1534.5|1534|1533.5|1536|1535.5|1534|1533.5|27951
1581680700000|2020-02-14 11:45:00|1533.5|1533|1536|1535.5|1536.5|1536|1532.5|1532|84179
1581681000000|2020-02-14 11:50:00|1536.5|1536|1535|1534.5|1536.5|1536|1535|1534.5|14705
1581681300000|2020-02-14 11:55:00|1534.5|1534|1535.5|1535|1535.5|1535|1534.5|1534|7902
1581681600000|2020-02-14 12:00:00|1536|1534.5|1537|1536.5|1537.5|1536.5|1535.5|1534.5|61975
1581681900000|2020-02-14 12:05:00|1536.5|1536|1537|1536.5|1538|1537.5|1536.5|1536|32421
1581682200000|2020-02-14 12:10:00|1537.5|1537|1538|1537.5|1538|1537.5|1537|1536.5|8819
1581682500000|2020-02-14 12:15:00|1537.5|1537|1537.5|1537|1538|1537.5|1537|1536.5|26767
1581682800000|2020-02-14 12:20:00|1537|1536.5|1536.5|1536|1538|1537|1536.5|1536|15482
1581683100000|2020-02-14 12:25:00|1536|1535.5|1536.5|1536|1536.5|1536|1536|1535.5|3460
1581683400000|2020-02-14 12:30:00|1537|1536.5|1537|1536.5|1538|1537|1537|1536.5|10667
1581683700000|2020-02-14 12:35:00|1537.5|1537|1538|1537|1538|1537.5|1537.5|1537|6901
1581684000000|2020-02-14 12:40:00|1537.5|1537.5|1536.5|1536|1538|1537.5|1536.5|1536|17923
1581684300000|2020-02-14 12:45:00|1536|1535.5|1537.5|1537|1537.5|1537|1536|1535.5|70365
1581684600000|2020-02-14 12:50:00|1537|1536.5|1538.5|1537.5|1539|1538.5|1536.5|1536|18830
1581684900000|2020-02-14 12:55:00|1539|1538|1540|1539.5|1541|1540.5|1538.5|1538|18438
1581685200000|2020-02-14 13:00:00|1539.5|1539|1540|1539.5|1540|1539.5|1539|1538.5|19019
1581685500000|2020-02-14 13:05:00|1540.5|1540|1539.5|1539|1540.5|1540|1539.5|1539|9797
1581685800000|2020-02-14 13:10:00|1540|1539.5|1540|1539.5|1540|1539.5|1539.5|1539.5|1456
1581686100000|2020-02-14 13:15:00|1539.5|1539|1541|1540.5|1541|1540.5|1539.5|1539|14235
1581686400000|2020-02-14 13:20:00|1540.5|1540|1540.5|1540|1541|1540.5|1540|1539.5|26093
1581686700000|2020-02-14 13:25:00|1541|1540.5|1540|1539|1541|1540.5|1539.5|1539|19505
1581687000000|2020-02-14 13:30:00|1539.5|1538.5|1538|1537.5|1540|1539.5|1537.5|1537|31126
1581687300000|2020-02-14 13:35:00|1538.5|1538|1535|1534.5|1539.5|1539|1534.5|1534|63493
1581687600000|2020-02-14 13:40:00|1534.5|1534|1533.5|1532.5|1534.5|1534|1533.5|1532.5|22699
1581687900000|2020-02-14 13:45:00|1534|1533|1535|1534.5|1535.5|1535|1533.5|1533|30269
1581688200000|2020-02-14 13:50:00|1534.5|1534|1534|1533.5|1534.5|1534|1533.5|1533|32278
1581688500000|2020-02-14 13:55:00|1534.5|1534|1533.5|1533|1534.5|1534|1533|1532.5|21637
1581688800000|2020-02-14 14:00:00|1533|1532.5|1536.5|1536|1537.5|1536.5|1533|1532.5|23823
1581689100000|2020-02-14 14:05:00|1536|1535.5|1536.5|1536|1537|1536.5|1536|1535.5|9374
1581689400000|2020-02-14 14:10:00|1536|1535.5|1535|1534|1536.5|1535.5|1534.5|1534|18911
1581689700000|2020-02-14 14:15:00|1534.5|1534.5|1536|1535.5|1536|1535.5|1534|1533.5|15920
1581690000000|2020-02-14 14:20:00|1536.5|1536|1537|1536|1538|1537.5|1536|1535.5|28893
1581690300000|2020-02-14 14:25:00|1536.5|1535.5|1537|1536.5|1537.5|1537|1536|1535.5|16857
1581690600000|2020-02-14 14:30:00|1537.5|1536|1535.5|1535|1538.5|1538|1535|1534.5|36038
1581690900000|2020-02-14 14:35:00|1536|1535.5|1531.5|1531|1536|1535.5|1531|1530.5|78947
1581691200000|2020-02-14 14:40:00|1531|1530.5|1533|1532|1533|1532.5|1529.5|1529|89860
1581691500000|2020-02-14 14:45:00|1533.5|1532.5|1533.5|1532.5|1534.5|1534|1532.5|1532|252063
1581691800000|2020-02-14 14:50:00|1534|1533|1531.5|1531|1534|1533|1531|1530.5|38615
1581692100000|2020-02-14 14:55:00|1531|1530.5|1530|1529.5|1532|1531.5|1529.5|1529|50702
1581692400000|2020-02-14 15:00:00|1530.5|1529|1526.5|1526|1530.5|1529.5|1526.5|1526|45030
1581692700000|2020-02-14 15:05:00|1526|1525.5|1527|1526|1527.5|1527|1526|1525.5|24634
1581693000000|2020-02-14 15:10:00|1526.5|1525.5|1523.5|1523|1526.5|1525.5|1523|1522.5|56404
1581693300000|2020-02-14 15:15:00|1524|1523.5|1522.5|1522|1524.5|1523.5|1522.5|1522|55059
1581693600000|2020-02-14 15:20:00|1523|1522.5|1525.5|1524.5|1526|1525.5|1523|1522.5|35209
1581693900000|2020-02-14 15:25:00|1525|1525|1523.5|1523|1525|1525|1523.5|1523|11658
1581694200000|2020-02-14 15:30:00|1523|1522.5|1523.5|1523|1524|1523.5|1523|1522.5|12053
1581694500000|2020-02-14 15:35:00|1524|1523.5|1524|1523.5|1524|1523.5|1523|1522.5|17882
1581694800000|2020-02-14 15:40:00|1523.5|1523|1522|1521|1523.5|1523|1521.5|1521|46423
1581695100000|2020-02-14 15:45:00|1521.5|1521.5|1522|1521.5|1522|1521.5|1521|1520.5|17088
1581695400000|2020-02-14 15:50:00|1521.5|1521|1521|1520.5|1522.5|1522|1520.5|1520|49362
1581695700000|2020-02-14 15:55:00|1521.5|1521|1522|1521.5|1522.5|1521.5|1521.5|1521|18577
1581696000000|2020-02-14 16:00:00|1521.5|1521|1521.5|1521|1522.5|1522|1521.5|1521|31737
1581696300000|2020-02-14 16:05:00|1521|1520.5|1521|1520.5|1521.5|1521|1520.5|1520|51314
1581696600000|2020-02-14 16:10:00|1521.5|1521|1521.5|1520.5|1522.5|1522|1521|1520.5|44104
1581696900000|2020-02-14 16:15:00|1522|1521|1523.5|1522.5|1523.5|1522.5|1521.5|1521|62828
1581697200000|2020-02-14 16:20:00|1523|1522|1520.5|1520|1523|1522.5|1520.5|1520|40497
1581697500000|2020-02-14 16:25:00|1521|1520.5|1522.5|1522|1522.5|1522|1520.5|1520|60837
1581926400000|2020-02-17 08:00:00|1534|1532|1536|1535|1537|1536|1531|1530|183358
1581926700000|2020-02-17 08:05:00|1536.5|1535.5|1536|1535|1537|1536|1532.5|1531.5|38964
1581927000000|2020-02-17 08:10:00|1535.5|1535.5|1533.5|1533|1537|1536|1533|1532.5|35816
1581927300000|2020-02-17 08:15:00|1533|1532.5|1533|1532.5|1536.5|1535.5|1531|1530|64171
1581927600000|2020-02-17 08:20:00|1532.5|1532|1532.5|1531.5|1533|1532|1528|1527.5|36095
1581927900000|2020-02-17 08:25:00|1532|1532|1533.5|1533|1534|1533.5|1530|1529|17616
1581928200000|2020-02-17 08:30:00|1534|1533.5|1530.5|1530|1537|1536|1529.5|1529|39370
1581928500000|2020-02-17 08:35:00|1531|1530.5|1528|1527.5|1531|1530.5|1525.5|1525|156061
1581928800000|2020-02-17 08:40:00|1528.5|1528|1533.5|1532.5|1533.5|1533|1528|1528|40664
1581929100000|2020-02-17 08:45:00|1533|1532|1539|1538.5|1539.5|1538.5|1529|1528.5|81980
1581929400000|2020-02-17 08:50:00|1539.5|1539|1539|1538.5|1540|1539.5|1538|1537.5|37659
1581929700000|2020-02-17 08:55:00|1539.5|1539|1539|1538.5|1540|1539.5|1536.5|1536|21302
1581930000000|2020-02-17 09:00:00|1539.5|1539|1538|1537.5|1539.5|1539|1538|1537|9588
1581930300000|2020-02-17 09:05:00|1537.5|1537|1535.5|1535|1538|1537.5|1535|1534.5|25830
1581930600000|2020-02-17 09:10:00|1535|1534.5|1535|1534|1536.5|1536|1534|1533.5|48296
1581930900000|2020-02-17 09:15:00|1534.5|1533.5|1533.5|1533|1535|1534.5|1533.5|1533|19814
1581931200000|2020-02-17 09:20:00|1534|1533.5|1530|1529|1534|1533.5|1529|1528.5|54165
1581931500000|2020-02-17 09:25:00|1529.5|1528.5|1530.5|1529.5|1531|1530.5|1527.5|1527|32927
1581931800000|2020-02-17 09:30:00|1530|1530|1530.5|1530|1532|1531.5|1530|1529|37404
1581932100000|2020-02-17 09:35:00|1530|1529.5|1530.5|1529.5|1531|1530.5|1529|1528.5|10354
1581932400000|2020-02-17 09:40:00|1530|1530|1530|1529|1530.5|1530|1529|1528.5|16930
1581932700000|2020-02-17 09:45:00|1529.5|1529.5|1530|1529.5|1531|1530.5|1529.5|1529|34928
1581933000000|2020-02-17 09:50:00|1529.5|1529|1529|1528.5|1531|1530|1529|1528.5|21685
1581933300000|2020-02-17 09:55:00|1529.5|1529|1531.5|1531|1532|1531.5|1529|1529|21327
1581933600000|2020-02-17 10:00:00|1532|1531.5|1532|1531|1532.5|1532|1531|1530.5|30387
1581933900000|2020-02-17 10:05:00|1531.5|1531.5|1532|1531.5|1532.5|1532|1531.5|1531.5|5199
1581934200000|2020-02-17 10:10:00|1531.5|1531|1532.5|1532|1533|1532|1531.5|1531|41375
1581934500000|2020-02-17 10:15:00|1532|1531.5|1532.5|1532|1533|1532.5|1532|1531.5|25332
1581934800000|2020-02-17 10:20:00|1532|1531.5|1532.5|1532|1534|1533.5|1532|1531|65811
1581935100000|2020-02-17 10:25:00|1532|1531.5|1532.5|1532|1534|1533|1532|1531.5|59932
1581935400000|2020-02-17 10:30:00|1532|1531.5|1533|1532.5|1533.5|1533|1531|1530.5|28231
1581935700000|2020-02-17 10:35:00|1532.5|1532|1533|1532.5|1534|1533.5|1532.5|1532|26609
1581936000000|2020-02-17 10:40:00|1533.5|1533|1533|1532.5|1534|1533.5|1533|1532.5|35099
1581936300000|2020-02-17 10:45:00|1532.5|1532|1533|1532.5|1534|1533.5|1532.5|1532|119049
1581936600000|2020-02-17 10:50:00|1533.5|1533|1537|1536.5|1537.5|1537|1532.5|1532|99084
1581936900000|2020-02-17 10:55:00|1537.5|1537|1537.5|1537|1538.5|1537.5|1537|1536.5|26288
1581937200000|2020-02-17 11:00:00|1538|1537.5|1537|1536.5|1538|1537.5|1537|1536.5|3674
1581937500000|2020-02-17 11:05:00|1537.5|1537|1537|1536.5|1538|1537.5|1536.5|1536|9824
1581937800000|2020-02-17 11:10:00|1537.5|1537|1538.5|1537.5|1538.5|1538|1537.5|1537|4485
1581938100000|2020-02-17 11:15:00|1538|1538|1539.5|1539|1540.5|1540|1537.5|1537|23684
1581938400000|2020-02-17 11:20:00|1539|1538.5|1537|1536|1539|1538.5|1535.5|1534.5|23449
1581938700000|2020-02-17 11:25:00|1536.5|1536.5|1537.5|1537|1538|1537|1536.5|1535.5|18812
1581939000000|2020-02-17 11:30:00|1538|1537.5|1538|1537.5|1539.5|1538.5|1538|1537|15895
1581939300000|2020-02-17 11:35:00|1537.5|1537|1536.5|1535.5|1537.5|1537|1535|1534.5|23808
1581939600000|2020-02-17 11:40:00|1537|1536|1537.5|1537|1538|1537|1537|1535.5|2475
1581939900000|2020-02-17 11:45:00|1538|1536.5|1536.5|1536|1538.5|1537.5|1536.5|1536|10640
1581940200000|2020-02-17 11:50:00|1536|1535.5|1537.5|1537|1538|1537|1535.5|1535|7376
1581940500000|2020-02-17 11:55:00|1538|1537.5|1538.5|1538|1540|1539|1537.5|1537.5|14003
1581940800000|2020-02-17 12:00:00|1540|1537.5|1539|1538.5|1606.5|1538.5|1537.5|1531|8644
1581941100000|2020-02-17 12:05:00|1538.5|1538|1539|1538.5|1539|1538.5|1538.5|1538|4634
1581941400000|2020-02-17 12:10:00|1539.5|1539|1538|1537.5|1540|1539.5|1538|1537|25451
1581941700000|2020-02-17 12:15:00|1538.5|1538|1535|1534|1538.5|1538|1534|1533.5|54837
1581942000000|2020-02-17 12:20:00|1534.5|1534.5|1536.5|1536|1536.5|1536|1532.5|1532|91370
1581942300000|2020-02-17 12:25:00|1536|1535.5|1537|1536.5|1537.5|1537|1536|1535.5|9379
1581942600000|2020-02-17 12:30:00|1536.5|1536|1534.5|1534|1536.5|1536|1534.5|1534|17588
1581942900000|2020-02-17 12:35:00|1535|1533.5|1534.5|1534|1535|1534.5|1534.5|1533.5|17325
1581943200000|2020-02-17 12:40:00|1534|1533.5|1532.5|1532|1534|1533.5|1532.5|1531.5|16826
1581943500000|2020-02-17 12:45:00|1533|1532.5|1532.5|1532|1533.5|1533|1532|1531.5|17688
1581943800000|2020-02-17 12:50:00|1532|1531.5|1530.5|1530|1532.5|1532|1529|1528.5|39425
1581944100000|2020-02-17 12:55:00|1530|1529.5|1530|1529.5|1530.5|1530|1530|1529.5|5792
1581944400000|2020-02-17 13:00:00|1530.5|1530|1529.5|1529|1532|1531|1529.5|1529|14911
1581944700000|2020-02-17 13:05:00|1529|1528.5|1531|1530|1531.5|1530.5|1529|1528.5|15664
1581945000000|2020-02-17 13:10:00|1530.5|1530.5|1534.5|1534|1534.5|1534|1530.5|1530|7151
1581945300000|2020-02-17 13:15:00|1534|1533.5|1534|1533|1534.5|1534|1533|1532.5|17407
1581945600000|2020-02-17 13:20:00|1534.5|1533.5|1533.5|1533|1534.5|1534|1533.5|1533|5588
1581945900000|2020-02-17 13:25:00|1533|1532.5|1533|1532|1533.5|1533|1532.5|1532|7957
1581946200000|2020-02-17 13:30:00|1532.5|1532.5|1533|1532.5|1533.5|1533|1532.5|1532|19264
1581946500000|2020-02-17 13:35:00|1532.5|1532|1534.5|1534|1534.5|1534|1532.5|1531.5|33459
1581946800000|2020-02-17 13:40:00|1534|1533.5|1534|1533|1534.5|1533.5|1533.5|1533|11180
1581947100000|2020-02-17 13:45:00|1533.5|1532.5|1532.5|1532|1533.5|1533|1532.5|1532|4292
1581947400000|2020-02-17 13:50:00|1532|1531.5|1532.5|1532|1533|1532.5|1532|1531.5|12337
1581947700000|2020-02-17 13:55:00|1533|1532.5|1534|1533.5|1535|1534.5|1532.5|1532.5|17405
1581948000000|2020-02-17 14:00:00|1534.5|1534|1532|1531.5|1535|1534.5|1532|1531.5|15799
1581948300000|2020-02-17 14:05:00|1532.5|1531|1532|1531|1532.5|1532|1529.5|1529|121047
1581948600000|2020-02-17 14:10:00|1532.5|1531.5|1531.5|1531|1532.5|1531.5|1530.5|1530|30523
1581948900000|2020-02-17 14:15:00|1532|1531.5|1532|1531.5|1534|1533|1531|1530.5|35430
1581949200000|2020-02-17 14:20:00|1532.5|1532|1532.5|1532|1532.5|1532|1532|1531.5|2529
1581949500000|2020-02-17 14:25:00|1533|1532.5|1530.5|1530|1533|1532.5|1530|1529.5|30873
1581949800000|2020-02-17 14:30:00|1531|1530.5|1531.5|1530.5|1531.5|1531|1530|1529.5|8849
1581950100000|2020-02-17 14:35:00|1532|1531|1533|1532.5|1533.5|1533|1531.5|1531|16550
1581950400000|2020-02-17 14:40:00|1532.5|1532|1530.5|1530|1532.5|1532|1528.5|1528|129467
1581950700000|2020-02-17 14:45:00|1530|1529.5|1531|1530.5|1531.5|1531|1530|1529.5|6739
1581951000000|2020-02-17 14:50:00|1530.5|1530|1532|1531.5|1532|1531.5|1530.5|1530|10028
1581951300000|2020-02-17 14:55:00|1531.5|1531|1531|1530.5|1532|1531.5|1530|1529.5|15191
1581951600000|2020-02-17 15:00:00|1530.5|1530|1531|1530.5|1531|1530.5|1530.5|1530|6767
1581951900000|2020-02-17 15:05:00|1530.5|1530|1530.5|1529.5|1530.5|1530|1528.5|1528|56876
1581952200000|2020-02-17 15:10:00|1530|1530|1528.5|1528|1530|1530|1528.5|1528|13450
1581952500000|2020-02-17 15:15:00|1529|1528.5|1530.5|1529.5|1530.5|1530|1528|1527.5|106963
1581952800000|2020-02-17 15:20:00|1531|1530|1530|1529.5|1531.5|1531|1529.5|1529|29092
1581953100000|2020-02-17 15:25:00|1529.5|1529|1528.5|1528|1530|1529|1528|1527.5|14600
1581953400000|2020-02-17 15:30:00|1529|1528.5|1529|1528.5|1530|1529.5|1528.5|1528|37733
1581953700000|2020-02-17 15:35:00|1528.5|1528|1529|1528.5|1529.5|1529|1528|1527.5|40838
1581954000000|2020-02-17 15:40:00|1529.5|1529|1529.5|1529|1529.5|1529|1529|1528.5|15448
1581954300000|2020-02-17 15:45:00|1530|1529.5|1530|1529.5|1530|1529.5|1529|1528.5|16301
1581954600000|2020-02-17 15:50:00|1529.5|1529|1529|1528.5|1530|1529|1528.5|1528|36700
1581954900000|2020-02-17 15:55:00|1529.5|1529|1529|1528.5|1530|1529.5|1528.5|1528|17167
1581955200000|2020-02-17 16:00:00|1529.5|1529|1531|1530|1531|1530.5|1529|1528.5|31171
1581955500000|2020-02-17 16:05:00|1530.5|1530.5|1531|1530.5|1532|1531|1530|1529.5|20839
1581955800000|2020-02-17 16:10:00|1530.5|1530|1531|1530.5|1531.5|1531|1530|1529.5|28365
1581956100000|2020-02-17 16:15:00|1530.5|1530|1530|1529.5|1530.5|1530|1530|1529.5|2754
1581956400000|2020-02-17 16:20:00|1530.5|1530|1529.5|1529|1530.5|1530|1529.5|1529|55519
1581956700000|2020-02-17 16:25:00|1530|1529.5|1529.5|1529|1530.5|1530|1529.5|1529|41527
1582012800000|2020-02-18 08:00:00|1560.5|1466|1511.5|1510.5|1560.5|1516.5|1508|1466|233938
1582013100000|2020-02-18 08:05:00|1511|1510|1514|1513|1517.5|1516.5|1509.5|1509|60516
1582013400000|2020-02-18 08:10:00|1514.5|1513.5|1518.5|1517.5|1519.5|1518.5|1513.5|1512.5|70846
1582013700000|2020-02-18 08:15:00|1519|1518|1515|1514|1522.5|1521.5|1515|1514|135910
1582014000000|2020-02-18 08:20:00|1514.5|1513.5|1513.5|1512.5|1515.5|1514.5|1513.5|1512|45117
1582014300000|2020-02-18 08:25:00|1513|1512|1512|1511|1513.5|1513|1510.5|1510|59508
1582014600000|2020-02-18 08:30:00|1511.5|1511.5|1515.5|1514.5|1516|1515.5|1511.5|1511|81406
1582014900000|2020-02-18 08:35:00|1516|1515|1515|1514|1516.5|1516|1514|1513|35388
1582015200000|2020-02-18 08:40:00|1515.5|1514.5|1512.5|1512|1516.5|1516|1512|1511.5|21582
1582015500000|2020-02-18 08:45:00|1513|1512.5|1514|1513|1516.5|1515.5|1513|1512|43559
1582015800000|2020-02-18 08:50:00|1514.5|1513.5|1517|1516|1517|1516|1513.5|1513|28755
1582016100000|2020-02-18 08:55:00|1517.5|1516.5|1516|1515.5|1517.5|1516.5|1515|1514.5|18285
1582016400000|2020-02-18 09:00:00|1515.5|1515|1515|1514|1516|1515.5|1514.5|1514|25174
1582016700000|2020-02-18 09:05:00|1514.5|1514.5|1515|1514.5|1516|1515.5|1514.5|1514|15579
1582017000000|2020-02-18 09:10:00|1514.5|1514|1511|1510.5|1514.5|1514|1511|1510.5|54219
1582017300000|2020-02-18 09:15:00|1511.5|1511|1512|1511|1513|1512.5|1511.5|1511|26191
1582017600000|2020-02-18 09:20:00|1511.5|1511.5|1513.5|1512.5|1513.5|1513|1511.5|1511|20365
1582017900000|2020-02-18 09:25:00|1514|1513|1515.5|1515|1516|1515.5|1513|1512.5|61673
1582018200000|2020-02-18 09:30:00|1515|1514.5|1516.5|1516|1517.5|1517|1515|1514.5|13673
1582018500000|2020-02-18 09:35:00|1517|1515.5|1517.5|1516.5|1517.5|1516.5|1516|1515.5|7926
1582018800000|2020-02-18 09:40:00|1518|1517|1516|1515.5|1519|1518|1516|1515.5|24819
1582019100000|2020-02-18 09:45:00|1516.5|1516|1517.5|1517|1518|1517.5|1516|1515.5|15275
1582019400000|2020-02-18 09:50:00|1517|1516.5|1516.5|1516|1517.5|1517|1516.5|1516|3136
1582019700000|2020-02-18 09:55:00|1517|1516.5|1516.5|1515.5|1518|1517|1516|1515.5|29389
1582020000000|2020-02-18 10:00:00|1516|1515|1516|1515.5|1517|1516.5|1515|1514.5|22556
1582020300000|2020-02-18 10:05:00|1516.5|1516|1518.5|1517.5|1519|1518|1516.5|1516|4901
1582020600000|2020-02-18 10:10:00|1519|1518|1518|1517.5|1520|1519|1518|1517.5|14678
1582020900000|2020-02-18 10:15:00|1518.5|1518|1519.5|1519|1521.5|1520|1518.5|1517.5|11465
1582021200000|2020-02-18 10:20:00|1520|1518.5|1518|1517|1520|1519|1518|1517|25046
1582021500000|2020-02-18 10:25:00|1517.5|1517.5|1515.5|1515|1518|1517.5|1515.5|1515|14677
1582021800000|2020-02-18 10:30:00|1516|1515.5|1519.5|1518.5|1521|1520.5|1515.5|1515|35241
1582022100000|2020-02-18 10:35:00|1518.5|1517.5|1520|1519.5|1520.5|1519.5|1518|1517|57955
1582022400000|2020-02-18 10:40:00|1520.5|1519|1521|1520|1521|1520.5|1520|1519|6726
1582022700000|2020-02-18 10:45:00|1520.5|1519.5|1520|1519.5|1521|1520|1520|1519.5|2710
1582023000000|2020-02-18 10:50:00|1519.5|1519|1520.5|1520|1521|1520.5|1519|1518|6703
1582023300000|2020-02-18 10:55:00|1521|1520.5|1520.5|1520|1522|1521.5|1520|1519.5|11204
1582023600000|2020-02-18 11:00:00|1521|1520.5|1520.5|1519.5|1521.5|1520.5|1519.5|1518.5|8269
1582023900000|2020-02-18 11:05:00|1520|1520|1518.5|1518|1520.5|1520|1518.5|1518|9511
1582024200000|2020-02-18 11:10:00|1519|1518.5|1518.5|1518|1520|1519.5|1518.5|1518|5525
1582024500000|2020-02-18 11:15:00|1518|1517.5|1519.5|1518.5|1520|1519.5|1518|1517.5|11095
1582024800000|2020-02-18 11:20:00|1519|1519|1519.5|1519|1519.5|1519|1519|1518.5|1351
1582025100000|2020-02-18 11:25:00|1519|1518.5|1523|1522|1523.5|1522.5|1519|1518.5|11622
1582025400000|2020-02-18 11:30:00|1522.5|1521.5|1521.5|1520.5|1522.5|1522|1521|1520|9872
1582025700000|2020-02-18 11:35:00|1521|1520|1521|1520|1521.5|1520.5|1520.5|1520|4018
1582026000000|2020-02-18 11:40:00|1520.5|1519.5|1519.5|1519|1520.5|1520|1519.5|1518.5|21853
1582026300000|2020-02-18 11:45:00|1519|1518.5|1519.5|1518.5|1520|1519.5|1519|1518.5|7253
1582026600000|2020-02-18 11:50:00|1519|1519|1519|1518|1519.5|1519|1516.5|1516|6216
1582026900000|2020-02-18 11:55:00|1518.5|1517.5|1519|1518.5|1519|1518.5|1518|1517.5|10460
1582027200000|2020-02-18 12:00:00|1519.5|1518|1519|1518.5|1539|1519|1517.5|1456|30255
1582027500000|2020-02-18 12:05:00|1518.5|1518|1519|1518.5|1520|1519.5|1518|1517.5|21561
1582027800000|2020-02-18 12:10:00|1518.5|1518|1519.5|1519|1520|1519|1518.5|1518|6701
1582028100000|2020-02-18 12:15:00|1520|1519.5|1520|1519|1520|1519.5|1519.5|1518.5|3721
1582028400000|2020-02-18 12:20:00|1519.5|1518.5|1519.5|1518.5|1519.5|1519|1519|1518.5|1635
1582028700000|2020-02-18 12:25:00|1519|1519|1520.5|1520|1520.5|1520|1519|1518.5|13856
1582029000000|2020-02-18 12:30:00|1520|1519.5|1520|1519.5|1521.5|1520.5|1520|1519.5|15153
1582029300000|2020-02-18 12:35:00|1520.5|1519|1519|1518.5|1520.5|1520|1519|1518.5|25213
1582029600000|2020-02-18 12:40:00|1518.5|1518|1519|1518.5|1519.5|1519|1518.5|1518|10879
1582029900000|2020-02-18 12:45:00|1518.5|1518|1517|1516.5|1518.5|1518|1517|1516|16540
1582030200000|2020-02-18 12:50:00|1517.5|1516|1517|1516.5|1517.5|1517|1516.5|1515.5|19749
1582030500000|2020-02-18 12:55:00|1517.5|1517|1516|1515|1518|1517.5|1515.5|1515|8493
1582030800000|2020-02-18 13:00:00|1515.5|1515.5|1513|1512.5|1516|1515.5|1513|1512.5|8711
1582031100000|2020-02-18 13:05:00|1513.5|1513|1513.5|1513|1514|1513.5|1513|1512.5|6547
1582031400000|2020-02-18 13:10:00|1514|1513.5|1515|1514|1515.5|1515|1514|1513.5|12926
1582031700000|2020-02-18 13:15:00|1514.5|1514.5|1513|1512.5|1515|1514.5|1513|1512|11995
1582032000000|2020-02-18 13:20:00|1513.5|1513|1514.5|1514|1515.5|1515|1513|1512.5|25207
1582032300000|2020-02-18 13:25:00|1514|1513.5|1514|1513.5|1514.5|1514|1514|1513|892
1582032600000|2020-02-18 13:30:00|1514.5|1514|1517|1516|1517|1516|1514|1514|20586
1582032900000|2020-02-18 13:35:00|1516.5|1516.5|1518.5|1517.5|1518.5|1518|1516.5|1516.5|9051
1582033200000|2020-02-18 13:40:00|1518|1517|1518.5|1517.5|1519|1518|1517.5|1517|11067
1582033500000|2020-02-18 13:45:00|1518|1517|1516.5|1516|1518|1517|1516.5|1515.5|7234
1582033800000|2020-02-18 13:50:00|1517|1516.5|1519|1518|1520|1519|1517|1516.5|17035
1582034100000|2020-02-18 13:55:00|1518.5|1517.5|1520|1519|1520|1519|1518|1517.5|4224
1582034400000|2020-02-18 14:00:00|1520.5|1519.5|1520.5|1519.5|1522|1521|1520.5|1519.5|7824
1582034700000|2020-02-18 14:05:00|1520|1520|1522|1521|1522.5|1522|1519.5|1519|7909
1582035000000|2020-02-18 14:10:00|1521.5|1520.5|1522|1521|1523|1522.5|1521.5|1520.5|6033
1582035300000|2020-02-18 14:15:00|1521.5|1521.5|1523.5|1523|1524|1523.5|1521.5|1521|25668
1582035600000|2020-02-18 14:20:00|1524|1523.5|1524.5|1524|1524.5|1524|1524|1523|12171
1582035900000|2020-02-18 14:25:00|1525|1524.5|1524|1523.5|1525|1524.5|1523.5|1523|14487
1582036200000|2020-02-18 14:30:00|1524.5|1524|1527.5|1527|1529|1528.5|1523.5|1523|57721
1582036500000|2020-02-18 14:35:00|1527|1526.5|1525.5|1525|1527.5|1527|1524|1523.5|28007
1582036800000|2020-02-18 14:40:00|1526|1525.5|1527|1526|1527.5|1526.5|1526|1525|18726
1582037100000|2020-02-18 14:45:00|1527.5|1526.5|1527.5|1526.5|1529|1528|1526.5|1525.5|22334
1582037400000|2020-02-18 14:50:00|1527|1526|1527.5|1527|1528|1527.5|1526|1525.5|57062
1582037700000|2020-02-18 14:55:00|1528|1527.5|1528.5|1527.5|1528.5|1528|1527.5|1527|13284
1582038000000|2020-02-18 15:00:00|1528|1528|1526|1525.5|1529|1528.5|1526|1525|41402
1582038300000|2020-02-18 15:05:00|1525.5|1525|1525|1524.5|1526.5|1526|1525|1524.5|13089
1582038600000|2020-02-18 15:10:00|1524.5|1524|1526|1525.5|1526.5|1525.5|1523.5|1523|25649
1582038900000|2020-02-18 15:15:00|1525.5|1525|1526.5|1526|1526.5|1526|1525|1524.5|6857
1582039200000|2020-02-18 15:20:00|1526|1525.5|1525.5|1524.5|1526.5|1526|1524.5|1524|22311
1582039500000|2020-02-18 15:25:00|1525|1525|1523|1522|1525|1525|1522|1521|31374
1582039800000|2020-02-18 15:30:00|1523.5|1522.5|1526|1525.5|1526.5|1525.5|1523.5|1522|48502
1582040100000|2020-02-18 15:35:00|1525.5|1525|1524.5|1523.5|1526|1525|1523|1522.5|25321
1582040400000|2020-02-18 15:40:00|1524|1523|1524|1523|1524.5|1524|1523.5|1523|53300
1582040700000|2020-02-18 15:45:00|1523.5|1523.5|1526|1525|1526|1525.5|1523.5|1523.5|15702
1582041000000|2020-02-18 15:50:00|1525.5|1525.5|1525.5|1525|1526.5|1526|1525|1524.5|9385
1582041300000|2020-02-18 15:55:00|1526|1525.5|1526|1525|1526.5|1526|1525.5|1525|11286
1582041600000|2020-02-18 16:00:00|1525.5|1525.5|1525.5|1525|1526|1525.5|1525|1524.5|30300
1582041900000|2020-02-18 16:05:00|1525|1524.5|1525.5|1525|1526|1525.5|1525|1524.5|18277
1582042200000|2020-02-18 16:10:00|1525|1524.5|1525|1524.5|1525.5|1525|1524|1523|27114
1582042500000|2020-02-18 16:15:00|1524.5|1524|1526|1525.5|1526.5|1526|1524.5|1524|51379
1582042800000|2020-02-18 16:20:00|1526.5|1526|1527|1526.5|1527.5|1527|1526|1525.5|46698
1582043100000|2020-02-18 16:25:00|1526.5|1526|1524.5|1523.5|1526.5|1526|1524.5|1523.5|101013
1582099200000|2020-02-19 08:00:00|1536|1535|1533|1532|1545|1544|1531|1530.5|176858
1582099500000|2020-02-19 08:05:00|1532.5|1531.5|1537|1536|1537|1536.5|1530.5|1530|56288
1582099800000|2020-02-19 08:10:00|1536.5|1536.5|1538.5|1538|1540|1539|1534|1533|115748
1582100100000|2020-02-19 08:15:00|1539|1538.5|1536.5|1535.5|1541|1540|1534|1533.5|72524
1582100400000|2020-02-19 08:20:00|1536|1536|1535|1534.5|1538.5|1538|1533|1532.5|183787
1582100700000|2020-02-19 08:25:00|1534.5|1534|1536.5|1535.5|1537|1536.5|1533|1532|54046
1582101000000|2020-02-19 08:30:00|1537|1536|1541|1540.5|1543|1542.5|1535|1534|95174
1582101300000|2020-02-19 08:35:00|1540.5|1540|1541|1540|1543|1542|1538.5|1537.5|61463
1582101600000|2020-02-19 08:40:00|1540.5|1540.5|1541|1540|1543|1542.5|1540.5|1540|61023
1582101900000|2020-02-19 08:45:00|1540.5|1539.5|1538|1537|1540.5|1539.5|1536.5|1536|56557
1582102200000|2020-02-19 08:50:00|1537.5|1536.5|1537|1536.5|1539|1538|1536.5|1536|39745
1582102500000|2020-02-19 08:55:00|1537.5|1536|1539|1538.5|1540|1539|1537|1536|29455
1582102800000|2020-02-19 09:00:00|1539.5|1539|1539|1538.5|1541|1540|1539|1538.5|57441
1582103100000|2020-02-19 09:05:00|1539.5|1539|1535.5|1535|1539.5|1539|1534.5|1534|30502
1582103400000|2020-02-19 09:10:00|1535|1534.5|1537.5|1537|1538|1537|1534.5|1534|34357
1582103700000|2020-02-19 09:15:00|1538|1537.5|1537.5|1536.5|1538.5|1538|1536.5|1536|24834
1582104000000|2020-02-19 09:20:00|1537|1536|1537.5|1536.5|1538|1537.5|1535.5|1535|36322
1582104300000|2020-02-19 09:25:00|1537|1536|1537.5|1536.5|1538|1537.5|1536.5|1536|27652
1582104600000|2020-02-19 09:30:00|1537|1536|1537|1536.5|1537.5|1537|1535|1534.5|37448
1582104900000|2020-02-19 09:35:00|1536.5|1536|1534|1533.5|1537|1536.5|1534|1533.5|24556
1582105200000|2020-02-19 09:40:00|1533.5|1533|1535.5|1535|1536.5|1536|1533.5|1533|105862
1582105500000|2020-02-19 09:45:00|1535|1534.5|1536.5|1536|1537|1536.5|1534.5|1534|27083
1582105800000|2020-02-19 09:50:00|1537|1536.5|1536|1535|1537.5|1536.5|1535.5|1535|15579
1582106100000|2020-02-19 09:55:00|1535.5|1535.5|1535.5|1535|1536|1535.5|1534.5|1534|6688
1582106400000|2020-02-19 10:00:00|1536|1534.5|1535.5|1535|1536.5|1536|1534.5|1534|41681
1582106700000|2020-02-19 10:05:00|1535|1534.5|1535|1534.5|1535.5|1535|1533.5|1533|24544
1582107000000|2020-02-19 10:10:00|1534.5|1534|1533.5|1533|1534.5|1534|1532.5|1532|12278
1582107300000|2020-02-19 10:15:00|1533|1532.5|1534.5|1534|1534.5|1534|1533|1532.5|12915
1582107600000|2020-02-19 10:20:00|1534|1533.5|1534.5|1534|1535|1534.5|1534|1533.5|12296
1582107900000|2020-02-19 10:25:00|1534|1533.5|1536|1535.5|1536.5|1536|1534|1533.5|22948
1582108200000|2020-02-19 10:30:00|1535.5|1535|1533|1532.5|1535.5|1535|1533|1532.5|9469
1582108500000|2020-02-19 10:35:00|1532.5|1532|1532|1531.5|1532.5|1532|1530.5|1530|31821
1582108800000|2020-02-19 10:40:00|1532.5|1532|1534|1533.5|1535|1534.5|1532|1531.5|160698
1582109100000|2020-02-19 10:45:00|1533.5|1533|1533|1532.5|1534|1533.5|1532|1531.5|13670
1582109400000|2020-02-19 10:50:00|1533.5|1533|1532|1531.5|1533.5|1533|1532|1531.5|8829
1582109700000|2020-02-19 10:55:00|1531.5|1531|1534.5|1534|1534.5|1534|1531.5|1531|113616
1582110000000|2020-02-19 11:00:00|1534|1533.5|1534.5|1534|1534.5|1534|1532|1531|27028
1582110300000|2020-02-19 11:05:00|1535|1533.5|1534.5|1533.5|1535|1534|1534|1533|4223
1582110600000|2020-02-19 11:10:00|1535|1534|1539.5|1539|1539.5|1539|1535|1534|52934
1582110900000|2020-02-19 11:15:00|1539|1538.5|1541|1540.5|1541|1540.5|1539|1538.5|37184
1582111200000|2020-02-19 11:20:00|1541.5|1540|1541.5|1541|1541.5|1541|1540.5|1540|20795
1582111500000|2020-02-19 11:25:00|1542|1541.5|1542|1541.5|1543|1542|1540.5|1540|90544
1582111800000|2020-02-19 11:30:00|1542.5|1541|1540.5|1540|1542.5|1541.5|1540|1539.5|17674
1582112100000|2020-02-19 11:35:00|1541|1539.5|1541|1540.5|1541|1540.5|1540.5|1539.5|8221
1582112400000|2020-02-19 11:40:00|1541.5|1541|1541|1540.5|1542|1541.5|1541|1540.5|67597
1582112700000|2020-02-19 11:45:00|1540.5|1540|1541.5|1541|1542|1541|1540.5|1540|18779
1582113000000|2020-02-19 11:50:00|1542|1541.5|1542|1541.5|1542|1541.5|1541.5|1541|540
1582113300000|2020-02-19 11:55:00|1542.5|1542|1542.5|1542|1542.5|1542|1542|1541.5|6940
1582113600000|2020-02-19 12:00:00|1543|1541.5|1542|1541.5|1543|1542|1540|1539|38225
1582113900000|2020-02-19 12:05:00|1541.5|1541|1540|1539.5|1542|1541.5|1540|1539.5|3190
1582114200000|2020-02-19 12:10:00|1540.5|1540|1540.5|1540|1541|1540.5|1540.5|1540|4613
1582114500000|2020-02-19 12:15:00|1541|1540.5|1541|1540.5|1541.5|1541|1541|1540.5|13689
1582114800000|2020-02-19 12:20:00|1540.5|1540|1541.5|1541|1541.5|1541|1540|1539.5|11979
1582115100000|2020-02-19 12:25:00|1541|1540.5|1540|1539.5|1541.5|1540.5|1540|1539.5|1968
1582115400000|2020-02-19 12:30:00|1539.5|1539|1539.5|1539|1540|1539.5|1539|1538.5|5252
1582115700000|2020-02-19 12:35:00|1539|1538.5|1539|1538|1539.5|1538.5|1538.5|1538|9774
1582116000000|2020-02-19 12:40:00|1538.5|1537.5|1538|1537.5|1539|1538.5|1538|1537.5|26087
1582116300000|2020-02-19 12:45:00|1537.5|1537|1536|1535.5|1537.5|1537|1535.5|1534.5|16758
1582116600000|2020-02-19 12:50:00|1535.5|1535|1535.5|1534.5|1536|1535.5|1534.5|1534|18426
1582116900000|2020-02-19 12:55:00|1535|1535|1535.5|1535|1536|1535|1534|1533.5|37947
1582117200000|2020-02-19 13:00:00|1535|1534.5|1535.5|1535|1536|1535.5|1535|1534.5|19700
1582117500000|2020-02-19 13:05:00|1535|1534.5|1535|1534|1535.5|1534.5|1533.5|1533|62939
1582117800000|2020-02-19 13:10:00|1534.5|1534.5|1533.5|1533|1535|1534.5|1533.5|1533|12333
1582118100000|2020-02-19 13:15:00|1534|1533.5|1534.5|1534|1535|1534.5|1534|1533.5|23365
1582118400000|2020-02-19 13:20:00|1535|1534.5|1534.5|1534|1535|1534.5|1534|1533.5|11796
1582118700000|2020-02-19 13:25:00|1534|1533.5|1534.5|1534|1534.5|1534|1533.5|1533|19766
1582119000000|2020-02-19 13:30:00|1535|1534.5|1534|1533.5|1535.5|1534.5|1533.5|1533|45444
1582119300000|2020-02-19 13:35:00|1534.5|1534|1536|1535.5|1536.5|1536|1534|1533.5|11182
1582119600000|2020-02-19 13:40:00|1535.5|1535|1535|1534.5|1536|1535.5|1534|1533.5|39956
1582119900000|2020-02-19 13:45:00|1535.5|1535|1535.5|1535|1536.5|1536|1535.5|1535|12344
1582120200000|2020-02-19 13:50:00|1535|1534.5|1535|1534|1535|1534.5|1534.5|1534|15611
1582120500000|2020-02-19 13:55:00|1534.5|1534.5|1535|1534.5|1536.5|1535.5|1533.5|1533|51567
1582120800000|2020-02-19 14:00:00|1534.5|1534|1536|1535.5|1536|1535.5|1534|1533.5|23309
1582121100000|2020-02-19 14:05:00|1536.5|1536|1539.5|1539|1540|1539.5|1536.5|1535.5|79199
1582121400000|2020-02-19 14:10:00|1540|1539.5|1539|1538|1540|1539.5|1538.5|1538|40426
1582121700000|2020-02-19 14:15:00|1538.5|1538.5|1539|1538.5|1539|1538.5|1538.5|1538|8777
1582122000000|2020-02-19 14:20:00|1538.5|1538|1538|1537.5|1539|1538.5|1538|1537.5|22613
1582122300000|2020-02-19 14:25:00|1537.5|1537|1538.5|1538|1538.5|1538|1537.5|1537|10067
1582122600000|2020-02-19 14:30:00|1539|1538.5|1538|1537.5|1539.5|1539|1536.5|1535.5|51402
1582122900000|2020-02-19 14:35:00|1538.5|1538|1539|1538.5|1539|1538.5|1538.5|1537.5|27450
1582123200000|2020-02-19 14:40:00|1538.5|1538|1540|1539|1540|1539.5|1538|1537.5|45902
1582123500000|2020-02-19 14:45:00|1539.5|1539.5|1540.5|1540|1541.5|1541|1539.5|1539|21418
1582123800000|2020-02-19 14:50:00|1540|1539.5|1542|1541.5|1542|1541.5|1540|1539.5|46004
1582124100000|2020-02-19 14:55:00|1541.5|1541|1537.5|1537|1541.5|1541|1537.5|1536.5|20415
1582124400000|2020-02-19 15:00:00|1537|1536.5|1535.5|1534.5|1537.5|1537|1535|1534.5|76952
1582124700000|2020-02-19 15:05:00|1535|1535|1536.5|1536|1536.5|1536|1535|1534.5|28107
1582125000000|2020-02-19 15:10:00|1536|1535.5|1535.5|1534.5|1536.5|1536|1535.5|1534.5|14227
1582125300000|2020-02-19 15:15:00|1536|1535|1535.5|1534.5|1536.5|1535.5|1535|1534.5|18108
1582125600000|2020-02-19 15:20:00|1536|1535|1535.5|1534.5|1536|1535.5|1535|1534.5|32653
1582125900000|2020-02-19 15:25:00|1535|1535|1535.5|1534.5|1535.5|1535|1534|1533.5|37311
1582126200000|2020-02-19 15:30:00|1535|1535|1535.5|1535|1536.5|1536|1535|1534.5|34774
1582126500000|2020-02-19 15:35:00|1535|1534.5|1535|1534|1536|1535|1534|1533.5|44861
1582126800000|2020-02-19 15:40:00|1534.5|1534.5|1535|1534.5|1535.5|1535|1534.5|1534.5|16696
1582127100000|2020-02-19 15:45:00|1534.5|1534|1536.5|1536|1536.5|1536|1534|1533.5|90739
1582127400000|2020-02-19 15:50:00|1536|1535.5|1537|1536.5|1537|1536.5|1535.5|1535|50231
1582127700000|2020-02-19 15:55:00|1536.5|1536|1538|1537.5|1538.5|1538|1536.5|1536|20903
1582128000000|2020-02-19 16:00:00|1538.5|1538|1540.5|1539.5|1541.5|1541|1538|1537.5|100111
1582128300000|2020-02-19 16:05:00|1540|1540|1540.5|1539.5|1540.5|1540|1540|1539.5|26997
1582128600000|2020-02-19 16:10:00|1540|1540|1540.5|1540|1541|1540.5|1540|1539.5|25826
1582128900000|2020-02-19 16:15:00|1541|1540.5|1541|1540.5|1541|1540.5|1540|1539.5|29311
1582129200000|2020-02-19 16:20:00|1540.5|1540|1540|1539.5|1541|1540.5|1540|1539.5|40134
1582129500000|2020-02-19 16:25:00|1540.5|1540|1540.5|1540|1540.5|1540|1540|1539.5|77054
1582185600000|2020-02-20 08:00:00|1532|1528|1515|1514|1534|1531.5|1513|1512.5|485243
1582185900000|2020-02-20 08:05:00|1514.5|1514.5|1513|1511.5|1521.5|1520.5|1512.5|1511|272361
1582186200000|2020-02-20 08:10:00|1512.5|1511|1505|1504|1513|1512|1502.5|1502|220457
1582186500000|2020-02-20 08:15:00|1505.5|1504.5|1496.5|1496|1510|1509.5|1496.5|1495.5|349861
1582186800000|2020-02-20 08:20:00|1497|1495.5|1505.5|1505|1505.5|1505|1492.5|1492|331028
1582187100000|2020-02-20 08:25:00|1506|1505.5|1501.5|1500.5|1508.5|1507.5|1499.5|1499|234955
1582187400000|2020-02-20 08:30:00|1502|1501|1493.5|1493|1503.5|1502.5|1493|1492.5|185592
1582187700000|2020-02-20 08:35:00|1493|1492.5|1492|1491.5|1496|1495.5|1490.5|1490|212087
1582188000000|2020-02-20 08:40:00|1492.5|1492|1491.5|1490.5|1494|1493|1490.5|1490|100391
1582188300000|2020-02-20 08:45:00|1492|1491|1495|1494.5|1497|1496.5|1491|1490.5|176933
1582188600000|2020-02-20 08:50:00|1494.5|1494|1490|1489|1495|1494.5|1489|1488.5|171392
1582188900000|2020-02-20 08:55:00|1489.5|1489.5|1487.5|1487|1490|1489.5|1485.5|1485|213125
1582189200000|2020-02-20 09:00:00|1487|1486.5|1484.5|1484|1487.5|1487|1483.5|1483|203178
1582189500000|2020-02-20 09:05:00|1484|1483.5|1501.5|1501|1501.5|1501|1483|1482.5|470373
1582189800000|2020-02-20 09:10:00|1502.5|1501.5|1503|1502.5|1504|1503.5|1500|1499|164311
1582190100000|2020-02-20 09:15:00|1502.5|1502|1503.5|1503|1503.5|1503|1501|1500.5|90182
1582190400000|2020-02-20 09:20:00|1503|1502.5|1495.5|1494.5|1503.5|1503|1494.5|1494|165975
1582190700000|2020-02-20 09:25:00|1496|1495|1493|1492.5|1496.5|1495.5|1493|1492.5|77253
1582191000000|2020-02-20 09:30:00|1493.5|1493|1499.5|1499|1501|1500|1493|1492.5|115915
1582191300000|2020-02-20 09:35:00|1499|1498.5|1501.5|1501|1501.5|1501|1498|1497.5|46225
1582191600000|2020-02-20 09:40:00|1501|1500.5|1499.5|1499|1501.5|1500.5|1499.5|1499|37539
1582191900000|2020-02-20 09:45:00|1500.5|1499.5|1507|1506.5|1508|1506.5|1500.5|1499.5|142753
1582192200000|2020-02-20 09:50:00|1507.5|1507|1508.5|1507.5|1510|1509.5|1506|1505|76252
1582192500000|2020-02-20 09:55:00|1509|1508|1507.5|1507|1510|1509.5|1507|1506.5|59614
1582192800000|2020-02-20 10:00:00|1508|1507.5|1509.5|1509|1512|1511|1507.5|1506.5|96656
1582193100000|2020-02-20 10:05:00|1510|1509.5|1505|1504.5|1510|1509.5|1505|1504.5|60236
1582193400000|2020-02-20 10:10:00|1504.5|1504|1507|1506.5|1508.5|1507.5|1504|1503.5|82281
1582193700000|2020-02-20 10:15:00|1507.5|1507|1507|1506.5|1508|1507.5|1506|1505.5|35758
1582194000000|2020-02-20 10:20:00|1506.5|1506|1510|1509.5|1511|1510.5|1506|1505|132928
1582194300000|2020-02-20 10:25:00|1510.5|1510|1510|1509.5|1512.5|1512|1508|1507.5|128510
1582194600000|2020-02-20 10:30:00|1510.5|1510|1511.5|1511|1512.5|1512|1509.5|1509|56605
1582194900000|2020-02-20 10:35:00|1512|1511.5|1511|1510.5|1513|1512.5|1510.5|1510|35466
1582195200000|2020-02-20 10:40:00|1510.5|1510|1511|1510.5|1512|1511.5|1509.5|1509|80703
1582195500000|2020-02-20 10:45:00|1511.5|1511|1512.5|1511.5|1512.5|1511.5|1510.5|1510|106531
1582195800000|2020-02-20 10:50:00|1513|1512|1514|1513.5|1517|1516|1513|1512|66084
1582196100000|2020-02-20 10:55:00|1513.5|1513|1517|1516|1518.5|1517.5|1513.5|1513|52555
1582196400000|2020-02-20 11:00:00|1517.5|1516.5|1518|1517.5|1519|1518.5|1517|1516.5|52522
1582196700000|2020-02-20 11:05:00|1518.5|1518|1518.5|1518|1522.5|1522|1517.5|1517|113528
1582197000000|2020-02-20 11:10:00|1519|1518.5|1521|1520|1521|1520|1519|1518.5|30891
1582197300000|2020-02-20 11:15:00|1520.5|1520.5|1520|1519.5|1521|1520.5|1518.5|1518|33787
1582197600000|2020-02-20 11:20:00|1520.5|1520|1516|1515.5|1520.5|1520|1515|1514.5|71472
1582197900000|2020-02-20 11:25:00|1516.5|1516|1513|1512.5|1516.5|1516|1513|1512.5|33693
1582198200000|2020-02-20 11:30:00|1512.5|1512|1510.5|1510|1513|1512.5|1510|1509.5|47524
1582198500000|2020-02-20 11:35:00|1510|1509.5|1509.5|1508.5|1510.5|1510|1507.5|1506.5|55485
1582198800000|2020-02-20 11:40:00|1510|1509|1507|1506|1510.5|1510|1506|1505.5|104919
1582199100000|2020-02-20 11:45:00|1507.5|1506.5|1505.5|1505|1508|1507.5|1505.5|1505|24447
1582199400000|2020-02-20 11:50:00|1506|1505.5|1506.5|1505.5|1507|1506.5|1504.5|1504|133258
1582199700000|2020-02-20 11:55:00|1506|1505|1510|1509.5|1510|1509.5|1505.5|1505|47747
1582200000000|2020-02-20 12:00:00|1511.5|1509|1509|1508|1512.5|1509.5|1508.5|1507.5|7872
1582200300000|2020-02-20 12:05:00|1508.5|1507.5|1509|1508.5|1511|1510.5|1507.5|1507|33095
1582200600000|2020-02-20 12:10:00|1508.5|1508|1509|1508.5|1510.5|1510|1508.5|1508|15989
1582200900000|2020-02-20 12:15:00|1508.5|1508|1508|1507.5|1508.5|1508|1507.5|1507|12377
1582201200000|2020-02-20 12:20:00|1508.5|1508|1508|1507.5|1509|1508.5|1507.5|1507|28899
1582201500000|2020-02-20 12:25:00|1508.5|1508|1514.5|1514|1514.5|1514|1508.5|1508|69652
1582201800000|2020-02-20 12:30:00|1514|1513.5|1512.5|1512|1514.5|1513.5|1512.5|1512|20641
1582202100000|2020-02-20 12:35:00|1512|1511.5|1512.5|1512|1512.5|1512|1511.5|1511|30876
1582202400000|2020-02-20 12:40:00|1512|1511.5|1513|1512.5|1513.5|1513|1512|1511.5|20283
1582202700000|2020-02-20 12:45:00|1513.5|1513|1513.5|1512.5|1515|1514|1513.5|1512.5|61247
1582203000000|2020-02-20 12:50:00|1513|1513|1512|1511.5|1513.5|1513|1512|1511|32321
1582203300000|2020-02-20 12:55:00|1511.5|1511|1512.5|1512|1513|1512.5|1511.5|1511|52336
1582203600000|2020-02-20 13:00:00|1513|1512.5|1512.5|1511.5|1513.5|1512.5|1512.5|1511.5|12664
1582203900000|2020-02-20 13:05:00|1512|1512|1509|1508|1512.5|1512|1509|1508|26726
1582204200000|2020-02-20 13:10:00|1508.5|1508.5|1509|1508|1509|1508.5|1507|1506.5|33871
1582204500000|2020-02-20 13:15:00|1508.5|1508.5|1507.5|1507|1509|1508.5|1507|1506.5|41084
1582204800000|2020-02-20 13:20:00|1508|1507.5|1507|1506.5|1508.5|1508|1507|1506.5|8503
1582205100000|2020-02-20 13:25:00|1507.5|1506|1505.5|1505|1507.5|1506|1505.5|1505|15251
1582205400000|2020-02-20 13:30:00|1506|1505.5|1502|1501|1507.5|1507|1502|1501|69562
1582205700000|2020-02-20 13:35:00|1501.5|1501.5|1502|1501.5|1502.5|1502|1500|1499.5|58344
1582206000000|2020-02-20 13:40:00|1501.5|1501|1502|1501.5|1503.5|1502.5|1501|1500.5|23950
1582206300000|2020-02-20 13:45:00|1501.5|1501|1503|1502.5|1503|1502.5|1501.5|1501|25275
1582206600000|2020-02-20 13:50:00|1502.5|1502|1500.5|1499.5|1502.5|1502|1499.5|1499|112240
1582206900000|2020-02-20 13:55:00|1501|1500|1500.5|1500|1501|1500.5|1500|1499.5|42021
1582207200000|2020-02-20 14:00:00|1501|1500.5|1501.5|1500.5|1502|1501.5|1500.5|1500|28130
1582207500000|2020-02-20 14:05:00|1502|1501|1503.5|1503|1504|1503.5|1501|1500.5|58546
1582207800000|2020-02-20 14:10:00|1503|1502.5|1502|1501.5|1503.5|1503|1502|1501|87652
1582208100000|2020-02-20 14:15:00|1501.5|1501|1501.5|1501|1502.5|1502|1501.5|1501|31260
1582208400000|2020-02-20 14:20:00|1502|1501.5|1501|1500.5|1502|1501.5|1500|1499.5|72854
1582208700000|2020-02-20 14:25:00|1500.5|1500|1500.5|1500|1501|1500.5|1500|1499.5|38011
1582209000000|2020-02-20 14:30:00|1500|1499.5|1500.5|1500|1500.5|1500|1498|1497.5|57648
1582209300000|2020-02-20 14:35:00|1501|1500.5|1503.5|1502.5|1504.5|1503.5|1499.5|1498.5|79259
1582209600000|2020-02-20 14:40:00|1503|1502|1502.5|1502|1503|1502.5|1502|1501.5|41369
1582209900000|2020-02-20 14:45:00|1502|1501.5|1503|1502.5|1503.5|1503|1501.5|1501|83750
1582210200000|2020-02-20 14:50:00|1503.5|1503|1509|1508.5|1509.5|1509|1503.5|1502.5|73149
1582210500000|2020-02-20 14:55:00|1508.5|1508|1509|1508.5|1510|1509.5|1508.5|1508|47063
1582210800000|2020-02-20 15:00:00|1509.5|1509|1510|1509.5|1510.5|1509.5|1509|1508.5|43110
1582211100000|2020-02-20 15:05:00|1510.5|1510|1510.5|1509.5|1513|1512.5|1510|1509.5|72940
1582211400000|2020-02-20 15:10:00|1510|1510|1508|1507.5|1510|1510|1505.5|1504.5|171247
1582211700000|2020-02-20 15:15:00|1508.5|1508|1507.5|1507|1510|1509|1507.5|1507|32268
1582212000000|2020-02-20 15:20:00|1508|1507.5|1507.5|1507|1509|1508.5|1507.5|1507|38111
1582212300000|2020-02-20 15:25:00|1507|1506.5|1511.5|1510.5|1512|1511.5|1507|1506.5|188888
1582212600000|2020-02-20 15:30:00|1511|1511|1509.5|1508.5|1511.5|1511|1509|1508.5|30227
1582212900000|2020-02-20 15:35:00|1509|1509|1508.5|1508|1509.5|1509|1507|1506.5|46452
1582213200000|2020-02-20 15:40:00|1508|1507.5|1505.5|1505|1508.5|1508|1505.5|1505|37456
1582213500000|2020-02-20 15:45:00|1506|1505.5|1506|1505.5|1506|1505.5|1505.5|1505|27296
1582213800000|2020-02-20 15:50:00|1505.5|1505|1506.5|1506|1507.5|1507|1505.5|1505|62287
1582214100000|2020-02-20 15:55:00|1506|1505.5|1505|1504.5|1506.5|1506|1504.5|1504|35153
1582214400000|2020-02-20 16:00:00|1505.5|1505|1503.5|1503|1505.5|1505|1503.5|1503|37284
1582214700000|2020-02-20 16:05:00|1503|1502.5|1503.5|1503|1505|1504.5|1503|1502.5|34964
1582215000000|2020-02-20 16:10:00|1503|1502.5|1503|1502.5|1504|1503.5|1502.5|1502|48107
1582215300000|2020-02-20 16:15:00|1502.5|1502|1503|1502.5|1503|1502.5|1502|1501|205078
1582215600000|2020-02-20 16:20:00|1502.5|1502|1504|1503.5|1506.5|1506|1502.5|1502|137375
1582215900000|2020-02-20 16:25:00|1503.5|1503|1502|1501|1503.5|1503.5|1501.5|1501|141256
1582272000000|2020-02-21 08:00:00|1490|1488.5|1488|1487|1494|1491.5|1483.5|1482.5|267409
1582272300000|2020-02-21 08:05:00|1487.5|1486.5|1482.5|1482|1489|1488|1479|1478.5|324453
1582272600000|2020-02-21 08:10:00|1482|1481.5|1486|1485|1488|1487|1481.5|1481|155419
1582272900000|2020-02-21 08:15:00|1485.5|1485.5|1486.5|1486|1488|1487.5|1482.5|1482|87219
1582273200000|2020-02-21 08:20:00|1486|1485.5|1482.5|1482|1486.5|1486|1480|1479.5|70287
1582273500000|2020-02-21 08:25:00|1483|1482.5|1484|1483.5|1485.5|1484.5|1482.5|1482|33778
1582273800000|2020-02-21 08:30:00|1484.5|1484|1492|1491.5|1497.5|1496.5|1484.5|1483.5|141755
1582274100000|2020-02-21 08:35:00|1492.5|1492|1490|1489|1493.5|1492.5|1486|1485.5|123541
1582274400000|2020-02-21 08:40:00|1490.5|1489.5|1490|1489|1493|1492|1489.5|1489|47721
1582274700000|2020-02-21 08:45:00|1490.5|1489.5|1486|1485|1490.5|1490|1484.5|1484|65041
1582275000000|2020-02-21 08:50:00|1485.5|1484.5|1483.5|1483|1486.5|1486|1483.5|1483|83572
1582275300000|2020-02-21 08:55:00|1484|1482.5|1488|1487.5|1488.5|1487.5|1483|1482|62686
1582275600000|2020-02-21 09:00:00|1487.5|1487|1491.5|1491|1492|1491|1487.5|1487|55017
1582275900000|2020-02-21 09:05:00|1492|1491.5|1489.5|1489|1494.5|1494|1489|1488.5|169535
1582276200000|2020-02-21 09:10:00|1490|1489.5|1491|1490.5|1491.5|1491|1489|1488.5|43208
1582276500000|2020-02-21 09:15:00|1491.5|1491|1490.5|1490|1491.5|1491|1489.5|1489|23781
1582276800000|2020-02-21 09:20:00|1491|1489.5|1490.5|1490|1491.5|1491|1490.5|1489.5|11534
1582277100000|2020-02-21 09:25:00|1491|1490.5|1491|1490.5|1493|1492.5|1491|1490|20396
1582277400000|2020-02-21 09:30:00|1491.5|1491|1493|1492.5|1493|1492.5|1491|1490.5|31969
1582277700000|2020-02-21 09:35:00|1493.5|1493|1491.5|1490.5|1494|1493|1490.5|1490|24791
1582278000000|2020-02-21 09:40:00|1491|1491|1493.5|1493|1494|1493.5|1490.5|1490|20805
1582278300000|2020-02-21 09:45:00|1494|1493.5|1492|1491|1494|1493.5|1491|1490.5|15550
1582278600000|2020-02-21 09:50:00|1491.5|1491.5|1489.5|1489|1492|1491.5|1489.5|1489|32140
1582278900000|2020-02-21 09:55:00|1489|1488.5|1491|1490|1491|1490|1489|1488|34097
1582279200000|2020-02-21 10:00:00|1491.5|1490.5|1491|1490.5|1493.5|1493|1490.5|1489.5|37508
1582279500000|2020-02-21 10:05:00|1490.5|1490|1489.5|1489|1490.5|1490|1489.5|1489|22590
1582279800000|2020-02-21 10:10:00|1490|1489.5|1489.5|1489|1490|1489.5|1487.5|1487|77590
1582280100000|2020-02-21 10:15:00|1489|1488.5|1489.5|1489|1490|1489.5|1488.5|1488|28504
1582280400000|2020-02-21 10:20:00|1490|1489.5|1487|1486.5|1490|1489.5|1487|1486.5|28432
1582280700000|2020-02-21 10:25:00|1487.5|1487|1487|1486|1487.5|1487|1486|1485.5|46551
1582281000000|2020-02-21 10:30:00|1486.5|1485.5|1483|1482.5|1486.5|1485.5|1482.5|1482|45387
1582281300000|2020-02-21 10:35:00|1483.5|1482|1483|1482.5|1484.5|1484|1482.5|1482|52867
1582281600000|2020-02-21 10:40:00|1483.5|1483|1482|1481.5|1483.5|1483|1481.5|1481|14868
1582281900000|2020-02-21 10:45:00|1481.5|1481|1482.5|1482|1482.5|1482|1481.5|1481|21258
1582282200000|2020-02-21 10:50:00|1483|1482.5|1483.5|1483|1484|1483.5|1482.5|1482|51248
1582282500000|2020-02-21 10:55:00|1483|1482.5|1480|1479.5|1483|1482.5|1479.5|1479|79879
1582282800000|2020-02-21 11:00:00|1480.5|1480|1477.5|1477|1480.5|1480|1477|1476.5|68180
1582283100000|2020-02-21 11:05:00|1477|1476.5|1476|1475.5|1477.5|1477|1475.5|1475|13920
1582283400000|2020-02-21 11:10:00|1476.5|1476|1479.5|1479|1479.5|1479|1476|1475.5|49218
1582283700000|2020-02-21 11:15:00|1479|1478.5|1480|1479.5|1480.5|1480|1478.5|1478|57290
1582284000000|2020-02-21 11:20:00|1479.5|1479|1480.5|1480|1481|1480.5|1479|1478.5|18051
1582284300000|2020-02-21 11:25:00|1481.5|1481|1482|1481.5|1483|1482.5|1480.5|1480|55506
1582284600000|2020-02-21 11:30:00|1482.5|1482|1483.5|1483|1484|1483.5|1482|1481.5|11883
1582284900000|2020-02-21 11:35:00|1484|1483.5|1481.5|1481|1484|1483.5|1481|1480.5|35490
1582285200000|2020-02-21 11:40:00|1481|1480.5|1483|1482.5|1483.5|1483|1481|1480.5|15367
1582285500000|2020-02-21 11:45:00|1483.5|1483|1481|1480.5|1483.5|1483|1481|1480.5|14783
1582285800000|2020-02-21 11:50:00|1481.5|1480|1481.5|1481|1481.5|1481|1480.5|1480|14520
1582286100000|2020-02-21 11:55:00|1481|1480.5|1484.5|1484|1486.5|1485.5|1481|1480.5|48593
1582286400000|2020-02-21 12:00:00|1484|1483.5|1486|1483|1498|1483.5|1483|1481.5|15839
1582286700000|2020-02-21 12:05:00|1488|1483.5|1488.5|1488|1489.5|1489|1484.5|1481.5|217587
1582287000000|2020-02-21 12:10:00|1489|1488.5|1489.5|1489|1491|1490.5|1489|1488.5|39287
1582287300000|2020-02-21 12:15:00|1489|1488|1486.5|1486|1490|1489.5|1486|1485.5|116040
1582287600000|2020-02-21 12:20:00|1487|1486.5|1487.5|1486.5|1489.5|1488.5|1486.5|1486|18835
1582287900000|2020-02-21 12:25:00|1487|1486|1488.5|1487.5|1488.5|1488|1486.5|1486|18449
1582288200000|2020-02-21 12:30:00|1488|1488|1486.5|1486|1488.5|1488|1485.5|1485|19962
1582288500000|2020-02-21 12:35:00|1486|1485.5|1485|1484|1488|1487.5|1484.5|1484|14028
1582288800000|2020-02-21 12:40:00|1484.5|1484.5|1483.5|1483|1484.5|1484.5|1483.5|1483|13028
1582289100000|2020-02-21 12:45:00|1484|1483.5|1485.5|1485|1486|1485.5|1484|1483|6381
1582289400000|2020-02-21 12:50:00|1486|1485.5|1485.5|1484.5|1487|1486.5|1485|1484.5|19686
1582289700000|2020-02-21 12:55:00|1486|1485|1486|1485.5|1486|1485.5|1484.5|1484|6938
1582290000000|2020-02-21 13:00:00|1485.5|1485|1484.5|1484|1487|1486.5|1484.5|1484|15566
1582290300000|2020-02-21 13:05:00|1484|1483.5|1483|1482.5|1484|1483.5|1483|1482.5|6102
1582290600000|2020-02-21 13:10:00|1482.5|1482|1484|1483.5|1484.5|1484|1482|1481.5|23119
1582290900000|2020-02-21 13:15:00|1484.5|1484|1483.5|1483|1485|1484|1483.5|1483|14752
1582291200000|2020-02-21 13:20:00|1483|1482.5|1483.5|1483|1484.5|1484|1483|1482.5|13205
1582291500000|2020-02-21 13:25:00|1484|1483.5|1483.5|1482.5|1484|1483.5|1483|1482.5|2633
1582291800000|2020-02-21 13:30:00|1483|1483|1482.5|1482|1483.5|1483|1482|1481.5|49303
1582292100000|2020-02-21 13:35:00|1483|1482.5|1484.5|1483.5|1484.5|1484|1482.5|1482|14740
1582292400000|2020-02-21 13:40:00|1484|1484|1485.5|1485|1486|1485.5|1484|1484|9703
1582292700000|2020-02-21 13:45:00|1485|1484.5|1484|1483|1485|1484.5|1483.5|1483|107831
1582293000000|2020-02-21 13:50:00|1483.5|1483.5|1484|1483|1484|1483.5|1483.5|1483|8413
1582293300000|2020-02-21 13:55:00|1483.5|1483.5|1482.5|1482|1484|1483.5|1482.5|1482|17507
1582293600000|2020-02-21 14:00:00|1482|1481.5|1483|1482.5|1484|1483.5|1482|1481.5|16541
1582293900000|2020-02-21 14:05:00|1483.5|1483|1484.5|1484|1484.5|1484|1482|1481.5|27028
1582294200000|2020-02-21 14:10:00|1484|1483.5|1486|1485.5|1486|1485.5|1483.5|1483|34867
1582294500000|2020-02-21 14:15:00|1485|1484.5|1488|1487|1488|1487.5|1484.5|1484|76279
1582294800000|2020-02-21 14:20:00|1487.5|1487.5|1488.5|1488|1490|1489|1487|1486.5|46726
1582295100000|2020-02-21 14:25:00|1488|1487.5|1487.5|1487|1488.5|1488|1487.5|1487|13743
1582295400000|2020-02-21 14:30:00|1487|1486.5|1486|1485|1489|1488|1485.5|1485|142263
1582295700000|2020-02-21 14:35:00|1485.5|1484.5|1484.5|1484|1487|1486.5|1483.5|1483|21146
1582296000000|2020-02-21 14:40:00|1485|1483.5|1482.5|1482|1485|1484|1482|1481.5|28253
1582296300000|2020-02-21 14:45:00|1482|1481.5|1478|1477.5|1482|1481.5|1477.5|1476.5|128527
1582296600000|2020-02-21 14:50:00|1478.5|1478|1478.5|1477.5|1481.5|1481|1477.5|1477|66051
1582296900000|2020-02-21 14:55:00|1478|1478|1479.5|1478.5|1479.5|1478.5|1476.5|1476|37792
1582297200000|2020-02-21 15:00:00|1480|1479|1477.5|1477|1480.5|1479.5|1477|1476.5|32886
1582297500000|2020-02-21 15:05:00|1477|1476.5|1479|1478.5|1481|1480|1477|1476.5|47110
1582297800000|2020-02-21 15:10:00|1479.5|1478|1477|1476.5|1479.5|1479|1476|1475.5|51878
1582298100000|2020-02-21 15:15:00|1477.5|1476|1478|1477|1479|1478.5|1476.5|1476|44905
1582298400000|2020-02-21 15:20:00|1478.5|1477.5|1479|1478.5|1481.5|1481|1477|1476|68263
1582298700000|2020-02-21 15:25:00|1478.5|1478|1478|1477.5|1479|1478.5|1477|1476.5|58270
1582299000000|2020-02-21 15:30:00|1477.5|1477|1475.5|1475|1478.5|1478|1475|1474.5|54071
1582299300000|2020-02-21 15:35:00|1476|1475.5|1476|1475.5|1477.5|1477|1475.5|1474.5|28733
1582299600000|2020-02-21 15:40:00|1475.5|1475|1474.5|1474|1476|1475.5|1474|1473|60765
1582299900000|2020-02-21 15:45:00|1474|1473.5|1474.5|1474|1475.5|1475|1472.5|1472|97312
1582300200000|2020-02-21 15:50:00|1474|1473.5|1477|1476|1478|1477.5|1472.5|1471.5|144700
1582300500000|2020-02-21 15:55:00|1477.5|1476.5|1476.5|1476|1478|1477|1475.5|1475|37849
1582300800000|2020-02-21 16:00:00|1476|1475.5|1478|1477|1478.5|1478|1476|1475.5|44085
1582301100000|2020-02-21 16:05:00|1478.5|1477.5|1477.5|1477|1479|1478.5|1477.5|1477|30473
1582301400000|2020-02-21 16:10:00|1478|1476.5|1477|1476.5|1478|1477|1476.5|1476|34682
1582301700000|2020-02-21 16:15:00|1477.5|1477|1477.5|1477|1478|1477.5|1476.5|1476|30035
1582302000000|2020-02-21 16:20:00|1477|1476.5|1479|1478.5|1481|1480.5|1477|1476.5|110625
1582302300000|2020-02-21 16:25:00|1478.5|1478|1480|1479|1481.5|1481|1478|1477.5|94739
1582531200000|2020-02-24 08:00:00|1487.5|1401|1389.5|1387.5|1487.5|1401|1388.5|1362.5|867127
1582531500000|2020-02-24 08:05:00|1390|1388|1381.5|1380.5|1397.5|1397|1381.5|1380.5|509606
1582531800000|2020-02-24 08:10:00|1381|1380|1372.5|1371|1384.5|1384|1371.5|1371|446162
1582532100000|2020-02-24 08:15:00|1373|1371.5|1369.5|1368.5|1378|1377|1368.5|1368|510356
1582532400000|2020-02-24 08:20:00|1369|1369|1370|1369.5|1372.5|1372|1365|1364.5|455452
1582532700000|2020-02-24 08:25:00|1369.5|1369|1378.5|1377.5|1380|1379.5|1366.5|1366|303557
1582533000000|2020-02-24 08:30:00|1378|1377|1373|1372|1378|1377|1367|1366.5|305196
1582533300000|2020-02-24 08:35:00|1372.5|1371.5|1374.5|1374|1375|1374.5|1369.5|1368.5|248814
1582533600000|2020-02-24 08:40:00|1374|1373.5|1376.5|1376|1377.5|1376.5|1372|1370.5|192848
1582533900000|2020-02-24 08:45:00|1376|1375.5|1373|1372|1378.5|1377.5|1372.5|1372|298850
1582534200000|2020-02-24 08:50:00|1373.5|1372.5|1375.5|1375|1376.5|1375.5|1369|1368|447606
1582534500000|2020-02-24 08:55:00|1376|1375.5|1372|1371.5|1379|1378.5|1371.5|1370.5|384038
1582534800000|2020-02-24 09:00:00|1371.5|1371|1370|1369|1372.5|1372|1366|1365.5|303786
1582535100000|2020-02-24 09:05:00|1369.5|1369.5|1370|1368.5|1373.5|1372.5|1364.5|1364|360527
1582535400000|2020-02-24 09:10:00|1369.5|1369|1368|1367.5|1372.5|1372|1367.5|1366.5|159703
1582535700000|2020-02-24 09:15:00|1368.5|1367|1371|1370|1372|1371.5|1367|1366|157555
1582536000000|2020-02-24 09:20:00|1371.5|1370.5|1370|1369.5|1373|1372|1369.5|1369|90813
1582536300000|2020-02-24 09:25:00|1370.5|1370|1366|1365.5|1370.5|1370|1365.5|1365|257383
1582536600000|2020-02-24 09:30:00|1365.5|1365|1362|1361|1368|1367.5|1360.5|1360|365538
1582536900000|2020-02-24 09:35:00|1361.5|1361.5|1362.5|1361.5|1364|1363.5|1360.5|1360|166431
1582537200000|2020-02-24 09:40:00|1362|1362|1365|1364.5|1365.5|1365|1362|1361.5|122378
1582537500000|2020-02-24 09:45:00|1365.5|1365|1368.5|1368|1369.5|1369|1365.5|1365|163225
1582537800000|2020-02-24 09:50:00|1368|1367.5|1368|1367.5|1368.5|1368|1366.5|1365.5|173033
1582538100000|2020-02-24 09:55:00|1368.5|1368|1374|1373|1375|1374.5|1367|1366.5|281663
1582538400000|2020-02-24 10:00:00|1373.5|1372.5|1379|1378.5|1380|1379.5|1373|1372.5|138753
1582538700000|2020-02-24 10:05:00|1378.5|1378|1375|1374|1380|1379.5|1374.5|1374|122576
1582539000000|2020-02-24 10:10:00|1374.5|1373.5|1380|1379|1381.5|1381|1373.5|1373|289621
1582539300000|2020-02-24 10:15:00|1380.5|1379.5|1383|1382.5|1383.5|1383|1379|1378.5|214101
1582539600000|2020-02-24 10:20:00|1383.5|1382|1381|1380|1383.5|1382.5|1377.5|1376.5|211468
1582539900000|2020-02-24 10:25:00|1380.5|1380.5|1386.5|1386|1388|1387.5|1380.5|1380|264988
1582540200000|2020-02-24 10:30:00|1387|1386.5|1380|1379.5|1387|1386.5|1379.5|1379|103628
1582540500000|2020-02-24 10:35:00|1379.5|1379|1379.5|1379|1381|1380|1378|1377|114225
1582540800000|2020-02-24 10:40:00|1380|1379.5|1381.5|1381|1383|1382.5|1380|1379|73423
1582541100000|2020-02-24 10:45:00|1382|1381.5|1382|1381.5|1383.5|1383|1381.5|1381|47862
1582541400000|2020-02-24 10:50:00|1381.5|1381|1382|1381.5|1383|1382|1380|1379.5|68607
1582541700000|2020-02-24 10:55:00|1381.5|1381|1382|1381.5|1382.5|1382|1378|1377.5|136998
1582542000000|2020-02-24 11:00:00|1382.5|1382|1380|1379.5|1382.5|1382|1378.5|1378|92120
1582542300000|2020-02-24 11:05:00|1379.5|1379|1381|1380.5|1382.5|1382|1379|1378.5|72320
1582542600000|2020-02-24 11:10:00|1380.5|1380|1382|1381.5|1383.5|1383|1380.5|1380|84782
1582542900000|2020-02-24 11:15:00|1382.5|1382|1381.5|1381|1382.5|1382|1378|1377.5|197875
1582543200000|2020-02-24 11:20:00|1381|1380.5|1381|1380.5|1383.5|1383|1379.5|1378.5|68201
1582543500000|2020-02-24 11:25:00|1380.5|1380|1379.5|1378.5|1381|1380.5|1379|1378.5|52460
1582543800000|2020-02-24 11:30:00|1379|1378|1378.5|1378|1379.5|1379|1378|1377.5|79453
1582544100000|2020-02-24 11:35:00|1378|1377.5|1380|1379.5|1380|1379.5|1377|1376.5|108725
1582544400000|2020-02-24 11:40:00|1379.5|1379|1378|1377.5|1379.5|1379|1377.5|1377|73891
1582544700000|2020-02-24 11:45:00|1379.5|1379|1385.5|1384.5|1386|1385.5|1378.5|1378|124520
1582545000000|2020-02-24 11:50:00|1385|1385|1386|1385.5|1386.5|1386|1384.5|1384|40743
1582545300000|2020-02-24 11:55:00|1386.5|1386|1385|1384.5|1389.5|1389|1385|1384.5|254783
1582545600000|2020-02-24 12:00:00|1385.5|1384|1384.5|1384|1387|1386|1383|1382.5|87622
1582545900000|2020-02-24 12:05:00|1384|1383.5|1378.5|1378|1384|1383.5|1378|1377|212090
1582546200000|2020-02-24 12:10:00|1379|1378.5|1377|1376.5|1379|1378.5|1376.5|1376|80918
1582546500000|2020-02-24 12:15:00|1377.5|1377|1380|1379.5|1380|1379.5|1377|1376|59568
1582546800000|2020-02-24 12:20:00|1379.5|1379|1379.5|1379|1380|1379.5|1378.5|1378|46179
1582547100000|2020-02-24 12:25:00|1379|1378.5|1379|1378.5|1380|1379.5|1378.5|1378|74557
1582547400000|2020-02-24 12:30:00|1378.5|1378|1377|1376|1378.5|1378|1375.5|1375|137067
1582547700000|2020-02-24 12:35:00|1376.5|1376.5|1376.5|1376|1377.5|1377|1375.5|1375|60002
1582548000000|2020-02-24 12:40:00|1376|1375.5|1374.5|1373.5|1377|1376.5|1374|1373|109279
1582548300000|2020-02-24 12:45:00|1374|1374|1368|1367|1374.5|1374|1367.5|1367|120079
1582548600000|2020-02-24 12:50:00|1367.5|1367.5|1369|1368.5|1370|1369.5|1367|1366.5|105962
1582548900000|2020-02-24 12:55:00|1368.5|1368|1370|1369.5|1370|1369.5|1368|1367.5|71034
1582549200000|2020-02-24 13:00:00|1369.5|1369|1367|1366.5|1370|1369.5|1367|1366.5|68592
1582549500000|2020-02-24 13:05:00|1366.5|1366|1367.5|1367|1367.5|1367|1365.5|1365|466722
1582549800000|2020-02-24 13:10:00|1368|1367.5|1370|1369.5|1371.5|1370.5|1368|1367.5|88018
1582550100000|2020-02-24 13:15:00|1369.5|1369|1365.5|1365|1371|1370|1365.5|1365|143796
1582550400000|2020-02-24 13:20:00|1365|1364.5|1360.5|1360|1365|1364.5|1360.5|1360|167814
1582550700000|2020-02-24 13:25:00|1360|1359.5|1358|1357|1361|1360|1356|1355.5|321883
1582551000000|2020-02-24 13:30:00|1357.5|1357.5|1357|1356.5|1358|1357.5|1351.5|1351|190278
1582551300000|2020-02-24 13:35:00|1356.5|1356|1357|1356.5|1358|1357.5|1353|1352.5|98985
1582551600000|2020-02-24 13:40:00|1357.5|1356|1355.5|1355|1358|1357|1352|1351.5|95514
1582551900000|2020-02-24 13:45:00|1356|1355.5|1355.5|1355|1358|1357|1355.5|1355|128639
1582552200000|2020-02-24 13:50:00|1355|1354.5|1356|1355.5|1357|1356|1352.5|1352|189024
1582552500000|2020-02-24 13:55:00|1356.5|1356|1358|1357|1359|1358.5|1356|1355.5|101142
1582552800000|2020-02-24 14:00:00|1357.5|1356.5|1357|1356.5|1358|1357.5|1355.5|1355|190748
1582553100000|2020-02-24 14:05:00|1356.5|1356|1352.5|1352|1357|1356.5|1352.5|1352|106394
1582553400000|2020-02-24 14:10:00|1352|1351.5|1351.5|1351|1353|1352.5|1350|1349.5|294552
1582553700000|2020-02-24 14:15:00|1352|1351.5|1352|1351.5|1353|1352.5|1350.5|1350|88936
1582554000000|2020-02-24 14:20:00|1351.5|1351|1354|1353|1356|1355.5|1351.5|1350.5|82997
1582554300000|2020-02-24 14:25:00|1353.5|1353.5|1350|1349.5|1355|1354.5|1350|1349.5|190710
1582554600000|2020-02-24 14:30:00|1350.5|1350|1352|1351.5|1356|1355.5|1350|1349.5|253982
1582554900000|2020-02-24 14:35:00|1351.5|1351|1353.5|1352.5|1355.5|1354.5|1351|1350.5|210263
1582555200000|2020-02-24 14:40:00|1353|1352|1353|1352.5|1353.5|1352.5|1347.5|1347|376112
1582555500000|2020-02-24 14:45:00|1352.5|1352|1353|1352.5|1353.5|1353|1351|1350.5|139429
1582555800000|2020-02-24 14:50:00|1352.5|1352|1352.5|1351.5|1352.5|1352|1349|1348.5|137288
1582556100000|2020-02-24 14:55:00|1352|1351|1355.5|1354.5|1356|1355.5|1350.5|1350|200287
1582556400000|2020-02-24 15:00:00|1355|1355|1359|1358|1360|1359.5|1354.5|1354|134387
1582556700000|2020-02-24 15:05:00|1358.5|1358.5|1354.5|1354|1359|1358.5|1353.5|1353|107843
1582557000000|2020-02-24 15:10:00|1354|1353.5|1357.5|1357|1357.5|1357|1352.5|1352|109800
1582557300000|2020-02-24 15:15:00|1357|1356.5|1358|1357.5|1358.5|1357.5|1354.5|1354|169765
1582557600000|2020-02-24 15:20:00|1357.5|1357|1354|1353.5|1357.5|1357|1353.5|1353|126337
1582557900000|2020-02-24 15:25:00|1354.5|1354|1355|1354.5|1356|1355.5|1353|1352.5|102386
1582558200000|2020-02-24 15:30:00|1354.5|1354|1352|1351.5|1355|1354.5|1352|1351.5|226137
1582558500000|2020-02-24 15:35:00|1352.5|1352|1352|1351.5|1352.5|1352|1350.5|1350|124030
1582558800000|2020-02-24 15:40:00|1351.5|1351|1362|1361.5|1362.5|1361.5|1351|1350.5|318057
1582559100000|2020-02-24 15:45:00|1361.5|1361|1364.5|1364|1366|1365|1359|1358.5|296230
1582559400000|2020-02-24 15:50:00|1365|1364.5|1365.5|1365|1368|1367.5|1364.5|1364|178845
1582559700000|2020-02-24 15:55:00|1365|1364.5|1366|1365.5|1366.5|1366|1364|1363.5|143213
1582560000000|2020-02-24 16:00:00|1365.5|1365|1360.5|1360|1366|1365.5|1359|1358.5|187969
1582560300000|2020-02-24 16:05:00|1360|1359.5|1358|1357.5|1360.5|1360|1357|1356.5|160565
1582560600000|2020-02-24 16:10:00|1357.5|1357|1356|1355.5|1357.5|1357|1354|1353.5|171490
1582560900000|2020-02-24 16:15:00|1355.5|1355|1357|1356.5|1359|1358|1355.5|1355|129850
1582561200000|2020-02-24 16:20:00|1357.5|1357|1356|1355.5|1358.5|1358|1355|1354.5|293875
1582561500000|2020-02-24 16:25:00|1355.5|1355|1355.5|1355|1357|1356.5|1355|1354.5|169182
1582617600000|2020-02-25 08:00:00|1400|1333.5|1362.5|1361.5|1400|1380|1361.5|1333.5|524941
1582617900000|2020-02-25 08:05:00|1362|1362|1356|1355|1366|1365|1353|1352|469999
1582618200000|2020-02-25 08:10:00|1356.5|1355.5|1360|1359|1361.5|1361|1350|1349.5|343614
1582618500000|2020-02-25 08:15:00|1360.5|1358.5|1355|1354.5|1362.5|1362|1353.5|1353|213853
1582618800000|2020-02-25 08:20:00|1354.5|1354|1354.5|1353.5|1357.5|1356.5|1351.5|1351|68760
1582619100000|2020-02-25 08:25:00|1354|1353|1351.5|1351|1354.5|1353.5|1345.5|1345|194467
1582619400000|2020-02-25 08:30:00|1352|1350.5|1356.5|1355.5|1358|1357|1351.5|1350.5|103912
1582619700000|2020-02-25 08:35:00|1357|1356|1356.5|1355.5|1360|1359|1355.5|1355|148661
1582620000000|2020-02-25 08:40:00|1356|1356|1354|1353.5|1359|1358|1352|1351.5|139092
1582620300000|2020-02-25 08:45:00|1354.5|1353|1351|1350.5|1355.5|1355|1350|1349|234643
1582620600000|2020-02-25 08:50:00|1350.5|1350|1350.5|1350|1354|1353|1350|1349.5|138624
1582620900000|2020-02-25 08:55:00|1351|1350.5|1345.5|1345|1351|1350.5|1345|1344.5|251815
1582621200000|2020-02-25 09:00:00|1346|1345.5|1346.5|1346|1350|1349.5|1345.5|1345|133374
1582621500000|2020-02-25 09:05:00|1346|1345.5|1341.5|1341|1346.5|1346|1341.5|1341|178637
1582621800000|2020-02-25 09:10:00|1341|1340.5|1337|1336.5|1342|1341.5|1335.5|1335|182580
1582622100000|2020-02-25 09:15:00|1337.5|1336|1338.5|1338|1338.5|1338|1335|1334.5|127532
1582622400000|2020-02-25 09:20:00|1339|1338.5|1335|1334.5|1340|1339.5|1335|1334|120003
1582622700000|2020-02-25 09:25:00|1334.5|1334|1337.5|1337|1340|1339.5|1334|1333.5|135618
1582623000000|2020-02-25 09:30:00|1338|1336.5|1334|1333|1338|1336.5|1332|1331|110564
1582623300000|2020-02-25 09:35:00|1333.5|1333.5|1333|1332.5|1334|1333.5|1332.5|1331.5|18081
1582623600000|2020-02-25 09:40:00|1332.5|1332|1335|1334.5|1335.5|1335|1332.5|1332|56544
1582623900000|2020-02-25 09:45:00|1335.5|1335|1339|1338.5|1340|1339.5|1334.5|1334|136708
1582624200000|2020-02-25 09:50:00|1338.5|1338|1336|1335.5|1339|1338.5|1336|1335.5|20853
1582624500000|2020-02-25 09:55:00|1336.5|1336|1332.5|1331.5|1336.5|1336|1330.5|1330|130896
1582624800000|2020-02-25 10:00:00|1333|1332|1328|1327.5|1334|1333|1327|1326.5|111115
1582625100000|2020-02-25 10:05:00|1327.5|1327|1329|1328.5|1329.5|1329|1326.5|1326|64467
1582625400000|2020-02-25 10:10:00|1329.5|1329|1330.5|1330|1335|1334|1329|1328.5|162499
1582625700000|2020-02-25 10:15:00|1331|1330.5|1329.5|1328.5|1331|1330.5|1327|1326.5|57973
1582626000000|2020-02-25 10:20:00|1329|1328|1327|1326|1331|1330.5|1326|1325.5|78474
1582626300000|2020-02-25 10:25:00|1327.5|1326.5|1327.5|1327|1327.5|1327|1326|1325|35543
1582626600000|2020-02-25 10:30:00|1327|1326.5|1325|1324.5|1327|1327|1324|1323|64409
1582626900000|2020-02-25 10:35:00|1324.5|1324|1315.5|1315|1326.5|1326|1313.5|1313|612289
1582627200000|2020-02-25 10:40:00|1316|1315.5|1320|1319.5|1321|1320.5|1313|1312.5|336173
1582627500000|2020-02-25 10:45:00|1319.5|1319|1321|1320.5|1321|1320.5|1314.5|1313.5|93787
1582627800000|2020-02-25 10:50:00|1321.5|1321|1325|1324.5|1326.5|1326|1321.5|1321|108437
1582628100000|2020-02-25 10:55:00|1325.5|1325|1328|1327.5|1332|1331|1325.5|1325|70178
1582628400000|2020-02-25 11:00:00|1327.5|1327|1326.5|1325.5|1328|1327|1324.5|1324|68298
1582628700000|2020-02-25 11:05:00|1327|1326|1328|1327.5|1328.5|1328|1325|1324.5|47570
1582629000000|2020-02-25 11:10:00|1328.5|1327|1327.5|1327|1329|1328.5|1327|1326.5|26256
1582629300000|2020-02-25 11:15:00|1328|1327.5|1330.5|1330|1331|1330|1326.5|1326|37614
1582629600000|2020-02-25 11:20:00|1330|1329.5|1329.5|1328.5|1331.5|1331|1327.5|1327|35633
1582629900000|2020-02-25 11:25:00|1329|1329|1333.5|1333|1334|1333|1329|1328.5|41933
1582630200000|2020-02-25 11:30:00|1333|1332.5|1338|1337.5|1338.5|1337.5|1331.5|1331|69977
1582630500000|2020-02-25 11:35:00|1338.5|1338|1338|1337.5|1338.5|1338|1336.5|1336|59740
1582630800000|2020-02-25 11:40:00|1337.5|1337|1336.5|1335.5|1338|1337.5|1332.5|1332|71679
1582631100000|2020-02-25 11:45:00|1336|1336|1337|1336.5|1338.5|1338|1335|1334.5|49114
1582631400000|2020-02-25 11:50:00|1336.5|1336|1340.5|1340|1341.5|1340.5|1336|1335.5|135053
1582631700000|2020-02-25 11:55:00|1340|1339.5|1339|1338.5|1340.5|1339.5|1335|1334.5|58892
1582632000000|2020-02-25 12:00:00|1340|1338|1339.5|1339|1342|1339|1338|1337.5|37768
1582632300000|2020-02-25 12:05:00|1340|1339.5|1340.5|1340|1341.5|1341|1339.5|1339|63093
1582632600000|2020-02-25 12:10:00|1340|1339.5|1341|1340.5|1341|1340.5|1338.5|1338|36198
1582632900000|2020-02-25 12:15:00|1341.5|1341|1341.5|1340.5|1343|1342.5|1341|1340.5|39686
1582633200000|2020-02-25 12:20:00|1341|1341|1342|1341|1342|1341.5|1339.5|1338.5|32357
1582633500000|2020-02-25 12:25:00|1342.5|1341.5|1341|1340.5|1344.5|1343.5|1341|1340.5|29238
1582633800000|2020-02-25 12:30:00|1340.5|1340|1341.5|1340.5|1342.5|1341.5|1339.5|1339|27174
1582634100000|2020-02-25 12:35:00|1341|1341|1344|1343|1344|1343.5|1341|1340.5|47382
1582634400000|2020-02-25 12:40:00|1343.5|1343.5|1344|1343.5|1344|1343.5|1341|1340.5|32095
1582634700000|2020-02-25 12:45:00|1343.5|1343|1344|1343.5|1344.5|1344|1343|1342.5|14003
1582635000000|2020-02-25 12:50:00|1343.5|1343|1348.5|1347.5|1349.5|1348.5|1342.5|1342|120651
1582635300000|2020-02-25 12:55:00|1348|1347|1348.5|1347.5|1349|1348.5|1347|1346.5|49528
1582635600000|2020-02-25 13:00:00|1348|1348|1346.5|1345.5|1348.5|1348|1345.5|1345|38247
1582635900000|2020-02-25 13:05:00|1347|1346|1347|1346.5|1347|1346.5|1345.5|1344.5|40950
1582636200000|2020-02-25 13:10:00|1346.5|1346|1350|1349|1350|1349.5|1346.5|1346|151788
1582636500000|2020-02-25 13:15:00|1349.5|1349.5|1350|1349|1350.5|1350|1349|1348.5|50301
1582636800000|2020-02-25 13:20:00|1349.5|1349.5|1351.5|1351|1352|1351.5|1349|1348|71370
1582637100000|2020-02-25 13:25:00|1352|1351.5|1349.5|1348.5|1352|1351.5|1349|1348.5|31612
1582637400000|2020-02-25 13:30:00|1349|1348|1347.5|1347|1349.5|1348.5|1345.5|1345|64592
1582637700000|2020-02-25 13:35:00|1348|1346.5|1353|1352.5|1353|1352.5|1348|1346.5|87234
1582638000000|2020-02-25 13:40:00|1353.5|1353|1354.5|1353.5|1355.5|1355|1353.5|1353|61926
1582638300000|2020-02-25 13:45:00|1354|1354|1355.5|1355|1356|1355.5|1354|1354|37587
1582638600000|2020-02-25 13:50:00|1356|1355.5|1359.5|1358.5|1361|1360.5|1356|1355.5|146704
1582638900000|2020-02-25 13:55:00|1359|1359|1359.5|1358.5|1361.5|1360.5|1357.5|1357|57390
1582639200000|2020-02-25 14:00:00|1359|1359|1358.5|1358|1359.5|1359|1357.5|1357|42530
1582639500000|2020-02-25 14:05:00|1359|1358.5|1358|1357|1359|1358.5|1357.5|1357|59265
1582639800000|2020-02-25 14:10:00|1357.5|1357.5|1357|1356.5|1358.5|1358|1357|1356.5|46390
1582640100000|2020-02-25 14:15:00|1357.5|1357|1358|1357.5|1359|1358.5|1355|1354|59046
1582640400000|2020-02-25 14:20:00|1358.5|1358|1357.5|1356.5|1358.5|1358|1355|1354.5|57027
1582640700000|2020-02-25 14:25:00|1357|1357|1356.5|1356|1357.5|1357|1355.5|1355|34065
1582641000000|2020-02-25 14:30:00|1357|1356.5|1355.5|1355|1359|1358.5|1355|1354.5|45761
1582641300000|2020-02-25 14:35:00|1355|1354.5|1356|1355|1358|1357|1353.5|1353|79211
1582641600000|2020-02-25 14:40:00|1355.5|1354.5|1355|1354.5|1357.5|1356.5|1354|1353.5|76439
1582641900000|2020-02-25 14:45:00|1354.5|1354|1356.5|1355.5|1357|1356.5|1354|1353.5|306760
1582642200000|2020-02-25 14:50:00|1356|1356|1359|1358.5|1359|1358.5|1355|1354|147126
1582642500000|2020-02-25 14:55:00|1359.5|1359|1356.5|1355.5|1360|1359.5|1354.5|1354|83224
1582642800000|2020-02-25 15:00:00|1356|1355|1354.5|1354|1357|1356.5|1353.5|1353|128068
1582643100000|2020-02-25 15:05:00|1355|1354.5|1355|1354.5|1356.5|1356|1354|1353.5|137369
1582643400000|2020-02-25 15:10:00|1354.5|1354|1349.5|1348.5|1356|1355.5|1349|1348.5|161226
1582643700000|2020-02-25 15:15:00|1349|1349|1346|1345.5|1350|1349.5|1346|1345.5|140389
1582644000000|2020-02-25 15:20:00|1346.5|1346|1343.5|1342.5|1347.5|1346.5|1342.5|1342|100657
1582644300000|2020-02-25 15:25:00|1343|1343|1341.5|1340.5|1343.5|1343|1339|1338.5|157123
1582644600000|2020-02-25 15:30:00|1342|1341|1343|1342|1343.5|1343|1339|1338.5|139472
1582644900000|2020-02-25 15:35:00|1342.5|1341.5|1342|1341.5|1343.5|1343|1340.5|1340|95228
1582645200000|2020-02-25 15:40:00|1341.5|1341|1343.5|1343|1345|1344.5|1338.5|1338|199378
1582645500000|2020-02-25 15:45:00|1343|1342.5|1335|1334.5|1344|1343|1334.5|1334|195535
1582645800000|2020-02-25 15:50:00|1335.5|1335|1332|1331.5|1336.5|1336|1329.5|1328.5|299179
1582646100000|2020-02-25 15:55:00|1332.5|1332|1331|1330.5|1333|1332.5|1328.5|1328|150107
1582646400000|2020-02-25 16:00:00|1330.5|1330|1331|1330.5|1333.5|1333|1329.5|1329|184218
1582646700000|2020-02-25 16:05:00|1331.5|1331|1333|1332.5|1336|1335.5|1331|1330.5|138925
1582647000000|2020-02-25 16:10:00|1332.5|1332|1332|1331.5|1336|1335.5|1332|1331.5|133954
1582647300000|2020-02-25 16:15:00|1331.5|1331|1329.5|1329|1332|1331.5|1328.5|1328|165553
1582647600000|2020-02-25 16:20:00|1329|1328.5|1328|1327|1329.5|1329|1326.5|1326|227888
1582647900000|2020-02-25 16:25:00|1327.5|1327.5|1327.5|1326.5|1329|1328.5|1326.5|1325.5|222151
1582704000000|2020-02-26 08:00:00|1315|1313|1299|1298.5|1316|1314.5|1298.5|1298|658401
1582704300000|2020-02-26 08:05:00|1298.5|1298|1302|1301|1307.5|1307|1298.5|1297.5|326288
1582704600000|2020-02-26 08:10:00|1302.5|1301.5|1297|1296|1305.5|1304.5|1295|1294|681978
1582704900000|2020-02-26 08:15:00|1296.5|1295.5|1294|1293|1298|1297.5|1293|1292.5|429491
1582705200000|2020-02-26 08:20:00|1294.5|1293.5|1291.5|1291|1296|1295.5|1288.5|1288|682763
1582705500000|2020-02-26 08:25:00|1291|1290.5|1291.5|1291|1297|1296.5|1291|1290.5|274865
1582705800000|2020-02-26 08:30:00|1292|1291.5|1289.5|1289|1295.5|1295|1289.5|1289|229965
1582706100000|2020-02-26 08:35:00|1290|1289.5|1297|1296.5|1300|1299.5|1289.5|1289.5|261814
1582706400000|2020-02-26 08:40:00|1297.5|1297|1292.5|1292|1299.5|1299|1290.5|1290|159576
1582706700000|2020-02-26 08:45:00|1293|1292.5|1288|1287.5|1293.5|1292.5|1287|1286|181508
1582707000000|2020-02-26 08:50:00|1288.5|1288|1284.5|1284|1290|1289.5|1283|1282|337715
1582707300000|2020-02-26 08:55:00|1285|1284.5|1287|1286.5|1290.5|1290|1284|1283.5|339219
1582707600000|2020-02-26 09:00:00|1287.5|1287|1282|1281.5|1289.5|1289|1282|1281|192586
1582707900000|2020-02-26 09:05:00|1281.5|1281|1277.5|1277|1287|1286.5|1276.5|1276|294406
1582708200000|2020-02-26 09:10:00|1277|1276.5|1281.5|1281|1282|1281|1274.5|1274|290244
1582708500000|2020-02-26 09:15:00|1282|1281.5|1280|1279.5|1286|1285.5|1278|1277.5|302075
1582708800000|2020-02-26 09:20:00|1279.5|1279|1281|1280.5|1283.5|1283|1276|1275.5|251256
1582709100000|2020-02-26 09:25:00|1281.5|1281|1283.5|1283|1285.5|1285|1279.5|1278.5|154255
1582709400000|2020-02-26 09:30:00|1284|1283.5|1292.5|1291.5|1293|1292|1283.5|1282.5|184961
1582709700000|2020-02-26 09:35:00|1293|1292|1302.5|1301.5|1306.5|1305.5|1292.5|1291.5|265301
1582710000000|2020-02-26 09:40:00|1303|1302|1298.5|1298|1308|1307|1298.5|1297.5|141377
1582710300000|2020-02-26 09:45:00|1299|1298.5|1296.5|1295.5|1300.5|1299.5|1294|1293.5|114318
1582710600000|2020-02-26 09:50:00|1297|1296|1298|1297|1300|1299|1294|1293.5|190763
1582710900000|2020-02-26 09:55:00|1297.5|1297.5|1292|1291.5|1297.5|1297.5|1291|1290|176819
1582711200000|2020-02-26 10:00:00|1292.5|1292|1298.5|1298|1298.5|1298|1292|1291.5|97209
1582711500000|2020-02-26 10:05:00|1299|1298.5|1302|1301|1302|1301.5|1299|1298|131058
1582711800000|2020-02-26 10:10:00|1301.5|1301.5|1298.5|1298|1303|1302|1298.5|1298|71134
1582712100000|2020-02-26 10:15:00|1299|1298.5|1301|1300.5|1301.5|1301|1297.5|1297|69175
1582712400000|2020-02-26 10:20:00|1301.5|1301|1302|1301|1305|1304|1301.5|1300.5|170652
1582712700000|2020-02-26 10:25:00|1301.5|1301.5|1304|1303|1305.5|1305|1301.5|1300.5|63526
1582713000000|2020-02-26 10:30:00|1303.5|1303.5|1304|1303.5|1306|1305|1301.5|1301|56988
1582713300000|2020-02-26 10:35:00|1303.5|1303|1302.5|1302|1304.5|1304|1302.5|1302|40931
1582713600000|2020-02-26 10:40:00|1303|1302.5|1302.5|1302|1304|1303.5|1302|1301.5|70599
1582713900000|2020-02-26 10:45:00|1303|1301.5|1296|1295.5|1303|1301.5|1296|1295|73316
1582714200000|2020-02-26 10:50:00|1296.5|1295|1297.5|1297|1297.5|1297|1294|1293.5|95388
1582714500000|2020-02-26 10:55:00|1298|1297.5|1300|1299|1301|1300.5|1298|1297.5|55118
1582714800000|2020-02-26 11:00:00|1299.5|1299.5|1301.5|1300.5|1301.5|1300.5|1298.5|1298|56263
1582715100000|2020-02-26 11:05:00|1302|1301|1307|1306.5|1307.5|1307|1301|1300.5|56932
1582715400000|2020-02-26 11:10:00|1307.5|1306|1308|1307.5|1310|1309.5|1306|1305.5|91306
1582715700000|2020-02-26 11:15:00|1308.5|1307|1314|1313.5|1314.5|1314|1307.5|1307|76296
1582716000000|2020-02-26 11:20:00|1314.5|1314|1317.5|1316.5|1318|1317.5|1314.5|1313.5|91755
1582716300000|2020-02-26 11:25:00|1317|1317|1316.5|1315.5|1319.5|1319|1315.5|1315|112637
1582716600000|2020-02-26 11:30:00|1317|1316|1315.5|1315|1317.5|1317|1315|1314|55725
1582716900000|2020-02-26 11:35:00|1315|1314.5|1320|1319|1320.5|1320|1315|1314.5|88646
1582717200000|2020-02-26 11:40:00|1319.5|1319.5|1324|1323.5|1324.5|1324|1319|1318.5|63733
1582717500000|2020-02-26 11:45:00|1324.5|1323|1322|1321.5|1324.5|1324|1319.5|1319|118753
1582717800000|2020-02-26 11:50:00|1322.5|1322|1326|1325.5|1326|1325.5|1322.5|1321.5|121978
1582718100000|2020-02-26 11:55:00|1326.5|1326|1322|1321.5|1327|1326.5|1321.5|1321|97565
1582718400000|2020-02-26 12:00:00|1322.5|1319|1322|1321|1325|1324|1318.5|1315|69245
1582718700000|2020-02-26 12:05:00|1321.5|1320.5|1330.5|1329.5|1331.5|1330.5|1321|1320.5|114456
1582719000000|2020-02-26 12:10:00|1331|1330|1331|1330.5|1333|1332.5|1328|1327.5|149825
1582719300000|2020-02-26 12:15:00|1331.5|1331|1327.5|1327|1334|1333.5|1327.5|1327|143052
1582719600000|2020-02-26 12:20:00|1327|1326.5|1321|1320.5|1327.5|1326.5|1321|1320.5|51500
1582719900000|2020-02-26 12:25:00|1321.5|1320|1324|1323|1325.5|1324.5|1321|1320|69472
1582720200000|2020-02-26 12:30:00|1323.5|1323.5|1320.5|1319.5|1324.5|1323.5|1319|1318.5|148172
1582720500000|2020-02-26 12:35:00|1320|1320|1321|1320|1321|1320|1318.5|1317.5|81645
1582720800000|2020-02-26 12:40:00|1320.5|1319.5|1323|1322|1323|1322.5|1320|1319.5|258752
1582721100000|2020-02-26 12:45:00|1322.5|1321.5|1324|1323|1325.5|1325|1322|1321.5|49506
1582721400000|2020-02-26 12:50:00|1323.5|1323.5|1326.5|1326|1327.5|1327|1323.5|1323|48295
1582721700000|2020-02-26 12:55:00|1326|1325.5|1324|1323.5|1326.5|1326|1323|1322|49175
1582722000000|2020-02-26 13:00:00|1324.5|1323|1321.5|1321|1324.5|1323.5|1320.5|1320|79914
1582722300000|2020-02-26 13:05:00|1322|1321.5|1321.5|1321|1324|1323.5|1321|1320.5|103391
1582722600000|2020-02-26 13:10:00|1321|1320.5|1324.5|1323.5|1324.5|1324|1320.5|1320|57257
1582722900000|2020-02-26 13:15:00|1325|1324|1325.5|1325|1327|1326|1322|1321|101951
1582723200000|2020-02-26 13:20:00|1325|1324.5|1322.5|1322|1325.5|1325|1322|1321.5|31699
1582723500000|2020-02-26 13:25:00|1323|1322.5|1321.5|1321|1325|1324.5|1321.5|1321|72526
1582723800000|2020-02-26 13:30:00|1321|1320.5|1326|1325.5|1329|1328|1320.5|1320|120641
1582724100000|2020-02-26 13:35:00|1325.5|1325|1325.5|1325|1329.5|1328.5|1325|1324.5|117984
1582724400000|2020-02-26 13:40:00|1325|1324.5|1323.5|1323|1325.5|1324.5|1322.5|1321.5|52829
1582724700000|2020-02-26 13:45:00|1323|1322.5|1323|1322.5|1326.5|1325.5|1320.5|1320|388934
1582725000000|2020-02-26 13:50:00|1323.5|1323|1318|1317|1323.5|1323|1316.5|1316|77227
1582725300000|2020-02-26 13:55:00|1318.5|1317.5|1317.5|1316.5|1320.5|1320|1316|1315|172717
1582725600000|2020-02-26 14:00:00|1317|1317|1315.5|1315|1319|1318.5|1315.5|1315|75686
1582725900000|2020-02-26 14:05:00|1315|1314.5|1315|1314.5|1316|1315.5|1314|1313.5|57567
1582726200000|2020-02-26 14:10:00|1314.5|1314|1315.5|1315|1318|1317.5|1314|1313.5|51469
1582726500000|2020-02-26 14:15:00|1315|1314.5|1311.5|1311|1315.5|1315|1311|1310.5|49574
1582726800000|2020-02-26 14:20:00|1312|1311.5|1313.5|1312.5|1314.5|1314|1311|1310.5|44028
1582727100000|2020-02-26 14:25:00|1313|1313|1313|1312.5|1315.5|1315|1313|1312|26453
1582727400000|2020-02-26 14:30:00|1312.5|1312|1317|1316|1319.5|1318.5|1312|1311.5|166732
1582727700000|2020-02-26 14:35:00|1316.5|1316.5|1317|1316|1318.5|1318|1315|1314.5|92181
1582728000000|2020-02-26 14:40:00|1316.5|1316.5|1319|1318|1324.5|1323.5|1316|1315.5|242426
1582728300000|2020-02-26 14:45:00|1319.5|1318.5|1315.5|1315|1319.5|1318.5|1315|1314.5|98888
1582728600000|2020-02-26 14:50:00|1315|1314.5|1314.5|1313.5|1316.5|1315.5|1310|1309.5|149761
1582728900000|2020-02-26 14:55:00|1314|1313|1310.5|1309|1316|1315.5|1309|1308.5|75993
1582729200000|2020-02-26 15:00:00|1309.5|1308.5|1308.5|1307.5|1311.5|1311|1304.5|1304|85682
1582729500000|2020-02-26 15:05:00|1309|1308|1310|1309|1310|1309.5|1306|1305.5|54950
1582729800000|2020-02-26 15:10:00|1309.5|1309.5|1310.5|1310|1311|1310.5|1304.5|1304|161530
1582730100000|2020-02-26 15:15:00|1311|1310.5|1315.5|1315|1317.5|1316.5|1310|1309.5|135351
1582730400000|2020-02-26 15:20:00|1316|1314.5|1313.5|1312.5|1316.5|1316|1310|1309.5|46004
1582730700000|2020-02-26 15:25:00|1313|1313|1310|1309|1314|1313.5|1309.5|1309|186420
1582731000000|2020-02-26 15:30:00|1310.5|1309.5|1310.5|1309.5|1313.5|1312.5|1310|1309|149270
1582731300000|2020-02-26 15:35:00|1311|1310|1310.5|1310|1313|1312.5|1310|1309.5|76523
1582731600000|2020-02-26 15:40:00|1311|1310.5|1314.5|1313.5|1315.5|1315|1310.5|1310|106935
1582731900000|2020-02-26 15:45:00|1314|1313|1310.5|1309.5|1314.5|1314|1310|1309.5|123376
1582732200000|2020-02-26 15:50:00|1311|1310|1309|1308.5|1313|1312.5|1308.5|1308|200535
1582732500000|2020-02-26 15:55:00|1309.5|1309|1308|1307.5|1310.5|1310|1307.5|1307|66538
1582732800000|2020-02-26 16:00:00|1307.5|1307|1309.5|1309|1310|1309.5|1306.5|1306|98101
1582733100000|2020-02-26 16:05:00|1310|1308.5|1304|1303.5|1310|1309.5|1304|1303.5|102750
1582733400000|2020-02-26 16:10:00|1304.5|1304|1305.5|1305|1306|1305.5|1303.5|1302.5|127296
1582733700000|2020-02-26 16:15:00|1305|1304.5|1308|1307|1309.5|1309|1305|1304.5|192973
1582734000000|2020-02-26 16:20:00|1307.5|1307.5|1309|1308.5|1310.5|1309.5|1307.5|1307|84191
1582734300000|2020-02-26 16:25:00|1309.5|1309|1302.5|1300.5|1311|1310|1301|1300.5|496219
1582790400000|2020-02-27 08:00:00|1338.5|1247|1263|1262.5|1338.5|1271.5|1260.5|1247|554169
1582790700000|2020-02-27 08:05:00|1263.5|1263|1249|1247.5|1264.5|1263.5|1243.5|1242.5|921795
1582791000000|2020-02-27 08:10:00|1249.5|1248|1252.5|1251.5|1254.5|1253.5|1239.5|1239|381426
1582791300000|2020-02-27 08:15:00|1253|1252|1257|1256|1260|1259|1252|1251|204357
1582791600000|2020-02-27 08:20:00|1256.5|1255.5|1260|1259|1262|1261|1255|1254.5|276208
1582791900000|2020-02-27 08:25:00|1259.5|1258.5|1258|1257|1260|1259.5|1256|1255|138308
1582792200000|2020-02-27 08:30:00|1258.5|1257.5|1257.5|1257|1262|1261.5|1254|1253|192173
1582792500000|2020-02-27 08:35:00|1258|1257.5|1257|1256|1260|1259.5|1254.5|1254|201330
1582792800000|2020-02-27 08:40:00|1256.5|1255.5|1256.5|1256|1260.5|1260|1255.5|1255|186438
1582793100000|2020-02-27 08:45:00|1256|1255.5|1256|1255.5|1259|1258.5|1254|1253.5|141829
1582793400000|2020-02-27 08:50:00|1256.5|1256|1255|1254|1258.5|1258|1253|1252.5|230472
1582793700000|2020-02-27 08:55:00|1254.5|1253.5|1249.5|1249|1257|1256|1249.5|1249|238990
1582794000000|2020-02-27 09:00:00|1249|1248.5|1251|1250.5|1255|1254.5|1248|1247.5|245809
1582794300000|2020-02-27 09:05:00|1250.5|1250|1236.5|1236|1251|1250.5|1236|1235.5|566678
1582794600000|2020-02-27 09:10:00|1237|1236.5|1237|1236.5|1238.5|1237.5|1233.5|1231.5|342229
1582794900000|2020-02-27 09:15:00|1237.5|1237|1239|1238.5|1242.5|1242|1237|1236|280195
1582795200000|2020-02-27 09:20:00|1238.5|1238|1237.5|1236.5|1239|1238.5|1235.5|1235|80404
1582795500000|2020-02-27 09:25:00|1237|1237|1243.5|1242.5|1244.5|1244|1236.5|1236|128763
1582795800000|2020-02-27 09:30:00|1243|1243|1246|1245.5|1249|1248.5|1242.5|1242|157194
1582796100000|2020-02-27 09:35:00|1245.5|1245|1244|1243.5|1246.5|1246|1242|1241.5|210956
1582796400000|2020-02-27 09:40:00|1244.5|1244|1238|1237.5|1244.5|1244|1236.5|1235.5|211752
1582796700000|2020-02-27 09:45:00|1237.5|1237|1235.5|1234.5|1238.5|1238|1233|1232.5|204898
1582797000000|2020-02-27 09:50:00|1235|1234|1230.5|1229.5|1235.5|1234.5|1229.5|1229|184488
1582797300000|2020-02-27 09:55:00|1230|1230|1237.5|1237|1239|1238|1230|1229|189440
1582797600000|2020-02-27 10:00:00|1238|1237.5|1234|1233.5|1241|1240|1233.5|1233|184619
1582797900000|2020-02-27 10:05:00|1234.5|1233|1232|1231|1235.5|1235|1231|1230|143169
1582798200000|2020-02-27 10:10:00|1231.5|1231.5|1231|1230.5|1232.5|1232|1230|1229|122265
1582798500000|2020-02-27 10:15:00|1230.5|1230|1233|1232.5|1233|1232.5|1229.5|1228.5|170488
1582798800000|2020-02-27 10:20:00|1232.5|1232|1231.5|1231|1233|1232.5|1229|1228|133102
1582799100000|2020-02-27 10:25:00|1232|1231.5|1227|1226.5|1232.5|1232|1227|1226.5|175793
1582799400000|2020-02-27 10:30:00|1227.5|1227|1225|1224|1228.5|1228|1224|1223|184565
1582799700000|2020-02-27 10:35:00|1224.5|1225|1222|1221|1225.5|1225|1219.5|1218.5|287499
1582800000000|2020-02-27 10:40:00|1221.5|1221.5|1224|1223.5|1226.5|1225.5|1221.5|1221|193962
1582800300000|2020-02-27 10:45:00|1224.5|1224|1224.5|1224|1226|1225.5|1222.5|1222|151738
1582800600000|2020-02-27 10:50:00|1224|1223.5|1221|1220.5|1226|1225.5|1221|1220.5|150133
1582800900000|2020-02-27 10:55:00|1221.5|1221|1218|1217|1221.5|1221|1217|1216.5|231601
1582801200000|2020-02-27 11:00:00|1218.5|1217.5|1220.5|1220|1224.5|1224|1218|1217.5|244794
1582801500000|2020-02-27 11:05:00|1220|1219.5|1217|1216|1220.5|1220|1216.5|1216|103219
1582801800000|2020-02-27 11:10:00|1216.5|1216.5|1219|1218.5|1219|1218.5|1215|1214.5|180782
1582802100000|2020-02-27 11:15:00|1218.5|1218|1218.5|1217.5|1222.5|1222|1217.5|1217|126934
1582802400000|2020-02-27 11:20:00|1218|1218|1215.5|1215|1219|1218.5|1215.5|1215|96535
1582802700000|2020-02-27 11:25:00|1216|1215.5|1212|1211.5|1216.5|1216|1212|1211|186032
1582803000000|2020-02-27 11:30:00|1212.5|1212|1215.5|1215|1215.5|1215|1212.5|1211.5|125552
1582803300000|2020-02-27 11:35:00|1215|1214.5|1221|1220.5|1222|1221|1212.5|1212|186809
1582803600000|2020-02-27 11:40:00|1221.5|1220|1219|1218.5|1221.5|1221|1216.5|1216|141900
1582803900000|2020-02-27 11:45:00|1218.5|1218|1214.5|1214|1222|1221.5|1214.5|1213.5|219478
1582804200000|2020-02-27 11:50:00|1215|1213.5|1217|1216.5|1218.5|1218|1214.5|1213.5|119920
1582804500000|2020-02-27 11:55:00|1216.5|1216|1211.5|1210.5|1216.5|1216|1211|1210.5|181313
1582804800000|2020-02-27 12:00:00|1211|1211|1212|1211.5|1214|1213.5|1211|1210|190889
1582805100000|2020-02-27 12:05:00|1212.5|1212|1214.5|1214|1216.5|1215.5|1212.5|1211.5|71491
1582805400000|2020-02-27 12:10:00|1215|1214.5|1218|1217.5|1218.5|1218|1214.5|1214|63937
1582805700000|2020-02-27 12:15:00|1218.5|1218|1218.5|1217.5|1218.5|1218|1217.5|1217|41892
1582806000000|2020-02-27 12:20:00|1218|1217|1218|1217.5|1220|1219|1217.5|1217|64017
1582806300000|2020-02-27 12:25:00|1218.5|1218|1218|1217.5|1221.5|1221|1218|1217.5|132950
1582806600000|2020-02-27 12:30:00|1217.5|1217|1223|1221.5|1224.5|1224|1214.5|1214|189542
1582806900000|2020-02-27 12:35:00|1222.5|1221|1221.5|1221|1223.5|1222.5|1220|1219|56435
1582807200000|2020-02-27 12:40:00|1221|1220.5|1224.5|1224|1225|1224|1220.5|1220|74436
1582807500000|2020-02-27 12:45:00|1224|1223.5|1224.5|1223.5|1226.5|1226|1222.5|1222|96067
1582807800000|2020-02-27 12:50:00|1224|1224|1225.5|1224.5|1227|1226.5|1224|1223.5|68074
1582808100000|2020-02-27 12:55:00|1225|1224|1222|1221.5|1225.5|1224.5|1221.5|1220.5|90217
1582808400000|2020-02-27 13:00:00|1222.5|1221|1218.5|1218|1223|1222|1218|1217.5|151835
1582808700000|2020-02-27 13:05:00|1218|1217.5|1214.5|1214|1218.5|1218|1214.5|1214|117164
1582809000000|2020-02-27 13:10:00|1215|1214.5|1211|1210.5|1215.5|1215|1210.5|1210|203269
1582809300000|2020-02-27 13:15:00|1211.5|1211|1206|1205|1212|1211.5|1203.5|1203|474867
1582809600000|2020-02-27 13:20:00|1205.5|1205.5|1205|1204.5|1208.5|1208|1202.5|1202|221055
1582809900000|2020-02-27 13:25:00|1205.5|1205|1209.5|1208.5|1210|1209.5|1205|1204.5|128787
1582810200000|2020-02-27 13:30:00|1209|1209|1205|1204.5|1210|1209|1202.5|1202|272105
1582810500000|2020-02-27 13:35:00|1205.5|1205|1204|1203.5|1205.5|1205|1202.5|1202|137622
1582810800000|2020-02-27 13:40:00|1204.5|1203|1202|1201.5|1204.5|1203.5|1200.5|1200|421018
1582811100000|2020-02-27 13:45:00|1201.5|1201|1200|1199.5|1202.5|1202|1200|1199.5|384982
1582811400000|2020-02-27 13:50:00|1200.5|1200|1197.5|1196.5|1200.5|1200|1194|1193.5|279162
1582811700000|2020-02-27 13:55:00|1198|1197|1199|1198|1199.5|1199|1195.5|1195|106639
1582812000000|2020-02-27 14:00:00|1199.5|1198.5|1195|1194.5|1199.5|1198.5|1193.5|1193|302172
1582812300000|2020-02-27 14:05:00|1195.5|1195|1197|1196.5|1197.5|1197|1192.5|1191.5|224668
1582812600000|2020-02-27 14:10:00|1197.5|1196|1196.5|1196|1198|1197.5|1194.5|1193.5|185789
1582812900000|2020-02-27 14:15:00|1196|1195.5|1203.5|1202.5|1204|1203.5|1195.5|1195|196536
1582813200000|2020-02-27 14:20:00|1203|1202|1201|1200|1203|1202.5|1199.5|1199|148332
1582813500000|2020-02-27 14:25:00|1200.5|1200.5|1204.5|1204|1204.5|1204|1199.5|1199|173657
1582813800000|2020-02-27 14:30:00|1204|1203.5|1201|1200.5|1207.5|1207|1199|1198.5|247391
1582814100000|2020-02-27 14:35:00|1201.5|1201|1211|1210.5|1211|1210.5|1201.5|1200.5|240134
1582814400000|2020-02-27 14:40:00|1210.5|1210|1203.5|1203|1210.5|1210.5|1203.5|1202.5|149742
1582814700000|2020-02-27 14:45:00|1203|1202.5|1204.5|1204|1205|1204.5|1201|1200.5|288604
1582815000000|2020-02-27 14:50:00|1205|1203.5|1205.5|1205|1206.5|1206|1201|1200.5|203101
1582815300000|2020-02-27 14:55:00|1205|1204.5|1206.5|1205.5|1209.5|1209|1205|1204.5|149185
1582815600000|2020-02-27 15:00:00|1207|1206|1202.5|1202|1208|1207.5|1201|1200.5|109644
1582815900000|2020-02-27 15:05:00|1203|1201.5|1206|1205.5|1206.5|1206|1201.5|1201|79259
1582816200000|2020-02-27 15:10:00|1206.5|1206|1209.5|1208.5|1211.5|1210.5|1204|1203.5|183012
1582816500000|2020-02-27 15:15:00|1209|1208|1203.5|1203|1209|1208.5|1202|1201.5|166379
1582816800000|2020-02-27 15:20:00|1204|1203.5|1204|1203.5|1206|1205.5|1201.5|1201|247926
1582817100000|2020-02-27 15:25:00|1203.5|1203|1205.5|1205|1206|1205.5|1201|1200.5|180311
1582817400000|2020-02-27 15:30:00|1205|1204.5|1203|1202.5|1205.5|1204.5|1202|1201.5|214172
1582817700000|2020-02-27 15:35:00|1203.5|1203|1209|1208.5|1209|1208.5|1202.5|1202|167183
1582818000000|2020-02-27 15:40:00|1208.5|1208|1213|1212.5|1214|1213.5|1208|1207.5|120256
1582818300000|2020-02-27 15:45:00|1213.5|1212|1221.5|1220|1222.5|1221.5|1213|1212|236558
1582818600000|2020-02-27 15:50:00|1221|1220.5|1217.5|1217|1221.5|1220.5|1215.5|1215|268996
1582818900000|2020-02-27 15:55:00|1218|1217.5|1227|1226|1227|1226.5|1217.5|1217|330096
1582819200000|2020-02-27 16:00:00|1226.5|1225.5|1227|1226.5|1230.5|1229.5|1224.5|1224|246966
1582819500000|2020-02-27 16:05:00|1226.5|1226|1235.5|1235|1236|1235|1226|1225.5|341561
1582819800000|2020-02-27 16:10:00|1235|1234.5|1225.5|1224.5|1235|1234.5|1225|1224|334950
1582820100000|2020-02-27 16:15:00|1225|1225|1234|1233|1234|1233.5|1225|1224.5|451436
1582820400000|2020-02-27 16:20:00|1233|1232|1229.5|1229|1237|1236.5|1229.5|1229|324066
1582820700000|2020-02-27 16:25:00|1230|1229.5|1227|1225.5|1231|1230.5|1226.5|1225.5|294174
1582876800000|2020-02-28 08:00:00|1228|1143|1170.5|1169.5|1228|1171|1157.5|1143|500675
1582877100000|2020-02-28 08:05:00|1170|1169|1184|1182.5|1184|1182.5|1169.5|1169|602526
1582877400000|2020-02-28 08:10:00|1185|1183|1188|1187|1198.5|1197|1184|1183|489882
1582877700000|2020-02-28 08:15:00|1188.5|1187.5|1189.5|1188|1192.5|1191.5|1182|1181|422981
1582878000000|2020-02-28 08:20:00|1189|1188.5|1175|1174|1193.5|1193|1172|1171.5|246205
1582878300000|2020-02-28 08:25:00|1174.5|1173.5|1177.5|1176|1182.5|1181.5|1170.5|1170|297781
1582878600000|2020-02-28 08:30:00|1177|1175.5|1170.5|1169|1177.5|1177|1166.5|1165.5|229575
1582878900000|2020-02-28 08:35:00|1170|1169.5|1166.5|1165.5|1176|1175|1166|1165|223005
1582879200000|2020-02-28 08:40:00|1166|1165|1166.5|1165.5|1173.5|1173|1165|1164|240155
1582879500000|2020-02-28 08:45:00|1166|1165|1165|1164.5|1169.5|1168.5|1161.5|1161|184837
1582879800000|2020-02-28 08:50:00|1165.5|1164|1167.5|1166.5|1170|1169.5|1163.5|1162.5|265214
1582880100000|2020-02-28 08:55:00|1167|1167|1161|1160|1172|1171|1161|1160|429999
1582880400000|2020-02-28 09:00:00|1160.5|1160.5|1160|1159.5|1161.5|1161|1156|1155|464578
1582880700000|2020-02-28 09:05:00|1159.5|1159|1155.5|1155|1169.5|1168.5|1154.5|1154|294871
1582881000000|2020-02-28 09:10:00|1155|1154.5|1160.5|1160|1162.5|1162|1152.5|1152|289038
1582881300000|2020-02-28 09:15:00|1161|1159.5|1165.5|1164.5|1168|1167|1160|1159.5|252281
1582881600000|2020-02-28 09:20:00|1165|1164|1159|1158.5|1166|1165.5|1156|1155.5|212226
1582881900000|2020-02-28 09:25:00|1159.5|1158|1163.5|1163|1166.5|1166|1156|1155.5|176879
1582882200000|2020-02-28 09:30:00|1163|1162.5|1168.5|1168|1169.5|1168.5|1159|1158.5|259773
1582882500000|2020-02-28 09:35:00|1168|1167.5|1161|1160|1168.5|1168|1157.5|1157|162873
1582882800000|2020-02-28 09:40:00|1160.5|1160.5|1167.5|1167|1170.5|1170|1159|1158|359228
1582883100000|2020-02-28 09:45:00|1168|1167.5|1174|1173|1174.5|1173.5|1166.5|1166|180247
1582883400000|2020-02-28 09:50:00|1173.5|1173.5|1165|1164|1174|1173.5|1164.5|1163.5|158367
1582883700000|2020-02-28 09:55:00|1164.5|1163.5|1163.5|1163|1167|1166|1162|1161.5|116266
1582884000000|2020-02-28 10:00:00|1164|1162.5|1168|1167.5|1168|1167.5|1163.5|1162.5|207327
1582884300000|2020-02-28 10:05:00|1168.5|1167|1168|1167.5|1172|1171.5|1168|1167|184982
1582884600000|2020-02-28 10:10:00|1168.5|1168|1169.5|1169|1171|1170|1167|1166|146188
1582884900000|2020-02-28 10:15:00|1170|1169.5|1170.5|1170|1171.5|1171|1165|1164.5|198011
1582885200000|2020-02-28 10:20:00|1171|1170.5|1173|1172.5|1175|1174.5|1169|1168.5|146297
1582885500000|2020-02-28 10:25:00|1172.5|1172|1175.5|1174.5|1178|1177.5|1172.5|1172|149931
1582885800000|2020-02-28 10:30:00|1176|1175|1170.5|1169.5|1177|1176.5|1169|1168|149948
1582886100000|2020-02-28 10:35:00|1170|1170|1175|1174|1175|1174.5|1170|1170|101618
1582886400000|2020-02-28 10:40:00|1174.5|1173.5|1176|1175|1176|1175.5|1171|1170.5|114813
1582886700000|2020-02-28 10:45:00|1175.5|1175.5|1176|1175.5|1177.5|1177|1175.5|1174.5|91730
1582887000000|2020-02-28 10:50:00|1176.5|1176|1177|1176|1179.5|1179|1175|1174.5|112987
1582887300000|2020-02-28 10:55:00|1177.5|1176.5|1177.5|1177|1179.5|1178.5|1176|1175.5|120444
1582887600000|2020-02-28 11:00:00|1178|1177.5|1183|1182|1183.5|1182.5|1177.5|1177|158686
1582887900000|2020-02-28 11:05:00|1182.5|1182.5|1186|1185.5|1187.5|1187|1181|1180.5|121648
1582888200000|2020-02-28 11:10:00|1185.5|1185|1187.5|1187|1191.5|1191|1185.5|1185|101279
1582888500000|2020-02-28 11:15:00|1188|1187.5|1191.5|1191|1192|1191.5|1187.5|1187|216529
1582888800000|2020-02-28 11:20:00|1191|1190.5|1197.5|1197|1198|1197.5|1190.5|1190|170291
1582889100000|2020-02-28 11:25:00|1198|1197.5|1199.5|1199|1205|1204|1197|1196.5|298574
1582889400000|2020-02-28 11:30:00|1200|1198.5|1201.5|1200.5|1205|1204.5|1199|1198.5|138147
1582889700000|2020-02-28 11:35:00|1201|1201|1204.5|1203.5|1208|1207.5|1200|1199.5|178439
1582890000000|2020-02-28 11:40:00|1205|1204|1203.5|1203|1210|1209.5|1203.5|1203|130011
1582890300000|2020-02-28 11:45:00|1203|1202.5|1201|1200.5|1206.5|1206|1200|1199|99462
1582890600000|2020-02-28 11:50:00|1201.5|1200|1199.5|1199|1204|1203|1198|1197|76059
1582890900000|2020-02-28 11:55:00|1200|1199.5|1191.5|1191|1200.5|1200|1191|1190|45323
1582891200000|2020-02-28 12:00:00|1192|1190.5|1187.5|1186.5|1192|1191|1186.5|1000|163421
1582891500000|2020-02-28 12:05:00|1187|1186|1188|1187.5|1188.5|1188|1185.5|1185|56290
1582891800000|2020-02-28 12:10:00|1187.5|1187|1195.5|1194.5|1196|1195.5|1186.5|1186|67287
1582892100000|2020-02-28 12:15:00|1195|1194|1194.5|1194|1196.5|1196|1192|1191|52361
1582892400000|2020-02-28 12:20:00|1195|1194.5|1201|1200|1202.5|1202|1195|1194|71245
1582892700000|2020-02-28 12:25:00|1200.5|1199.5|1201|1200|1201|1200|1197|1196.5|31946
1582893000000|2020-02-28 12:30:00|1200.5|1199.5|1198|1197|1203|1202.5|1196.5|1195.5|73016
1582893300000|2020-02-28 12:35:00|1197.5|1197.5|1199.5|1199|1201|1200.5|1197.5|1197|137890
1582893600000|2020-02-28 12:40:00|1199|1198.5|1199.5|1199|1201.5|1201|1198|1197.5|56919
1582893900000|2020-02-28 12:45:00|1200|1199.5|1198.5|1198|1200|1199.5|1195.5|1195|81841
1582894200000|2020-02-28 12:50:00|1198|1197.5|1195|1194.5|1198|1197.5|1192|1191.5|92056
1582894500000|2020-02-28 12:55:00|1195.5|1195|1196.5|1195.5|1197|1196.5|1194.5|1194|98575
1582894800000|2020-02-28 13:00:00|1196|1195|1192.5|1191.5|1196.5|1196|1191|1190.5|76138
1582895100000|2020-02-28 13:05:00|1192|1191|1194|1193.5|1196|1195.5|1190.5|1190|89095
1582895400000|2020-02-28 13:10:00|1193.5|1193|1194|1193.5|1194|1193.5|1187|1186.5|226795
1582895700000|2020-02-28 13:15:00|1193.5|1193|1188.5|1188|1195.5|1195|1187.5|1187|163890
1582896000000|2020-02-28 13:20:00|1189|1187.5|1189.5|1189|1190|1189.5|1187|1186.5|68976
1582896300000|2020-02-28 13:25:00|1190|1189.5|1186.5|1185.5|1190|1189.5|1185.5|1185|80811
1582896600000|2020-02-28 13:30:00|1186|1186|1187.5|1186.5|1188|1187|1184.5|1184|130539
1582896900000|2020-02-28 13:35:00|1187|1187|1182|1181|1187.5|1187|1182|1181|108326
1582897200000|2020-02-28 13:40:00|1181.5|1181.5|1179|1178|1183.5|1182.5|1178.5|1178|162380
1582897500000|2020-02-28 13:45:00|1178.5|1178.5|1172.5|1171.5|1180|1179.5|1170.5|1170|118981
1582897800000|2020-02-28 13:50:00|1172|1172|1171|1170|1174.5|1174|1169.5|1169|117882
1582898100000|2020-02-28 13:55:00|1170.5|1170.5|1169|1168.5|1173.5|1173|1168.5|1168|133212
1582898400000|2020-02-28 14:00:00|1169.5|1168|1171.5|1171|1173|1172.5|1169|1168|174182
1582898700000|2020-02-28 14:05:00|1171|1170.5|1168.5|1168|1174.5|1174|1168|1167.5|172124
1582899000000|2020-02-28 14:10:00|1169|1168.5|1169.5|1168.5|1172|1171.5|1168|1167.5|95399
1582899300000|2020-02-28 14:15:00|1169|1169|1168.5|1168|1170|1169.5|1167|1166.5|100079
1582899600000|2020-02-28 14:20:00|1168|1167.5|1172.5|1172|1173|1172.5|1168|1167.5|162790
1582899900000|2020-02-28 14:25:00|1172|1171.5|1173|1172|1173|1172.5|1169|1168.5|126197
1582900200000|2020-02-28 14:30:00|1172.5|1171.5|1176.5|1175.5|1180|1179.5|1171.5|1171|275881
1582900500000|2020-02-28 14:35:00|1176|1175|1176|1175|1180|1179|1173|1172.5|146853
1582900800000|2020-02-28 14:40:00|1175.5|1174.5|1174|1173|1179.5|1178.5|1172|1171|165598
1582901100000|2020-02-28 14:45:00|1173.5|1172.5|1175|1174.5|1181.5|1180.5|1170|1169.5|303636
1582901400000|2020-02-28 14:50:00|1174.5|1174|1171.5|1170.5|1176.5|1176|1170|1169.5|128974
1582901700000|2020-02-28 14:55:00|1171|1170|1170.5|1169|1172|1171.5|1167.5|1167|140749
1582902000000|2020-02-28 15:00:00|1170|1168.5|1168.5|1167.5|1170|1169.5|1166.5|1166|172837
1582902300000|2020-02-28 15:05:00|1169|1168|1171|1170|1174|1173.5|1169|1167.5|264225
1582902600000|2020-02-28 15:10:00|1170.5|1169.5|1166|1165.5|1170.5|1169.5|1163.5|1162.5|194363
1582902900000|2020-02-28 15:15:00|1165.5|1165|1167|1166.5|1173.5|1172.5|1163.5|1163|218746
1582903200000|2020-02-28 15:20:00|1167.5|1167|1163|1162.5|1170|1169.5|1162.5|1162|140448
1582903500000|2020-02-28 15:25:00|1162.5|1162|1159.5|1158.5|1166.5|1166|1159.5|1158.5|265114
1582903800000|2020-02-28 15:30:00|1160|1159|1163.5|1162.5|1164|1163.5|1157|1156.5|441963
1582904100000|2020-02-28 15:35:00|1164|1163|1161.5|1160.5|1169|1168.5|1161|1160|155187
1582904400000|2020-02-28 15:40:00|1162|1161|1157|1156.5|1163.5|1162.5|1156|1155|166190
1582904700000|2020-02-28 15:45:00|1157.5|1157|1161|1160.5|1164|1163.5|1157.5|1156.5|198750
1582905000000|2020-02-28 15:50:00|1161.5|1160|1165|1164.5|1165.5|1164.5|1161.5|1160|179522
1582905300000|2020-02-28 15:55:00|1164.5|1164|1161.5|1161|1164.5|1164|1158.5|1158|175274
1582905600000|2020-02-28 16:00:00|1161|1160.5|1155.5|1155|1161.5|1161|1154.5|1154|363559
1582905900000|2020-02-28 16:05:00|1155|1154.5|1153|1152.5|1156|1155|1152|1151.5|331571
1582906200000|2020-02-28 16:10:00|1154|1153|1157.5|1157|1159.5|1158.5|1153.5|1153|339815
1582906500000|2020-02-28 16:15:00|1158|1157.5|1159|1158.5|1159.5|1159|1156.5|1156|265882
1582906800000|2020-02-28 16:20:00|1158.5|1158|1157.5|1157|1158.5|1158|1154.5|1154|356620
1582907100000|2020-02-28 16:25:00|1157|1156.5|1163.5|1161.5|1163.5|1162.5|1155.5|1154.5|499631
1583136000000|2020-03-02 08:00:00||1132.5||1132.5||1132.5||1132.5|0
1583136300000|2020-03-02 08:05:00|1240|1155|1240|1196|1240|1196.5|1222|974|548
1583136600000|2020-03-02 08:10:00|1239.5|1196.5|1178.5|1177|1240|1228|1176.5|1169|943097
1583136900000|2020-03-02 08:15:00|1178|1177.5|1163|1150|1178|1177.5|1159|1150|311649
1583137200000|2020-03-02 08:20:00|1163.5|1159|1149|1148|1166|1163|1146|1143|543875
1583137500000|2020-03-02 08:25:00|1149.5|1148.5|1137.5|1136.5|1150.5|1150|1135|1134.5|501686
1583137800000|2020-03-02 08:30:00|1138|1137|1142.5|1141.5|1145.5|1145|1136.5|1136|534146
1583138100000|2020-03-02 08:35:00|1142|1140.5|1141.5|1140.5|1150|1149|1136|1135.5|496990
1583138400000|2020-03-02 08:40:00|1142|1141|1129|1124.5|1144|1143.5|1128.5|1124.5|292738
1583138700000|2020-03-02 08:45:00|1130|1125|1135|1134|1138|1136.5|1130|1125|254009
1583139000000|2020-03-02 08:50:00|1134.5|1134.5|1135.5|1134.5|1139|1138.5|1132.5|1131|180901
1583139300000|2020-03-02 08:55:00|1135|1134|1133|1132|1136|1135|1129|1128|165047
1583139600000|2020-03-02 09:00:00|1132.5|1131.5|1131|1130|1135.5|1135|1128|1127|344789
1583139900000|2020-03-02 09:05:00|1130.5|1130.5|1129|1128.5|1133.5|1132.5|1128|1127.5|238509
1583140200000|2020-03-02 09:10:00|1129.5|1129|1130|1129.5|1132.5|1132|1128|1127|159127
1583140500000|2020-03-02 09:15:00|1130.5|1129|1128|1127|1131|1130.5|1126.5|1126|221665
1583140800000|2020-03-02 09:20:00|1128.5|1127.5|1131|1130.5|1134|1133.5|1127.5|1127|252266
1583141100000|2020-03-02 09:25:00|1130.5|1130|1121.5|1121|1131.5|1130.5|1121|1120.5|232483
1583141400000|2020-03-02 09:30:00|1122|1120.5|1117|1116|1124|1123|1116.5|1116|452227
1583141700000|2020-03-02 09:35:00|1117.5|1116.5|1119.5|1119|1122|1121.5|1116|1115|280390
1583142000000|2020-03-02 09:40:00|1120|1119.5|1116.5|1116|1123|1122|1116|1115.5|140465
1583142300000|2020-03-02 09:45:00|1116|1115.5|1117.5|1116.5|1122|1121|1114.5|1114|226933
1583142600000|2020-03-02 09:50:00|1117|1116|1111.5|1111|1118|1117.5|1111.5|1111|227490
1583142900000|2020-03-02 09:55:00|1112|1111.5|1104.5|1104|1113.5|1112.5|1104|1103|309961
1583143200000|2020-03-02 10:00:00|1104|1103.5|1102|1086.5|1105.5|1105|1099|1065|399507
1583143500000|2020-03-02 10:05:00|1100.5|1099|1098.5|1098|1102.5|1101.5|1098|1097|432788
1583143800000|2020-03-02 10:10:00|1099|1097.5|1097|1096|1101|1100.5|1095|1094|318094
1583144100000|2020-03-02 10:15:00|1096.5|1095.5|1099.5|1099|1100|1099.5|1087.5|1087|651342
1583144400000|2020-03-02 10:20:00|1100|1099.5|1091|1090.5|1100|1099.5|1090.5|1090|120141
1583144700000|2020-03-02 10:25:00|1091.5|1091|1099.5|1098.5|1100.5|1100|1089|1088.5|467741
1583145000000|2020-03-02 10:30:00|1099|1099|1110|1109|1112|1111|1098|1097.5|269039
1583145300000|2020-03-02 10:35:00|1109.5|1109.5|1104|1103.5|1112.5|1112|1102|1101|318988
1583145600000|2020-03-02 10:40:00|1103.5|1103|1107|1106.5|1108|1107.5|1102|1101|174029
1583145900000|2020-03-02 10:45:00|1106.5|1106|1109|1108.5|1112|1111|1105.5|1105|180669
1583146200000|2020-03-02 10:50:00|1109.5|1109|1108|1107.5|1110.5|1110|1106|1105.5|527411
1583146500000|2020-03-02 10:55:00|1107.5|1107|1101|1100.5|1108.5|1108|1101|1100|173411
1583146800000|2020-03-02 11:00:00|1100.5|1100|1097.5|1097|1102|1101.5|1095|1094.5|264859
1583147100000|2020-03-02 11:05:00|1098|1097.5|1099|1098.5|1102|1101|1094.5|1094|104298
1583147400000|2020-03-02 11:10:00|1098.5|1098|1093|1092.5|1101|1100.5|1093|1092|287413
1583147700000|2020-03-02 11:15:00|1092.5|1092|1103|1102|1103|1102.5|1092.5|1092|303716
1583148000000|2020-03-02 11:20:00|1102.5|1102.5|1102.5|1101.5|1106.5|1105.5|1100.5|1100|255445
1583148300000|2020-03-02 11:25:00|1102|1102|1098|1097|1103.5|1102.5|1097.5|1096.5|279764
1583148600000|2020-03-02 11:30:00|1097.5|1096.5|1092|1091|1098|1097|1091.5|1091|286692
1583148900000|2020-03-02 11:35:00|1092.5|1091.5|1084|1083.5|1092.5|1092|1083|1082.5|320384
1583149200000|2020-03-02 11:40:00|1084.5|1084|1090|1089.5|1092|1091.5|1084|1083.5|402735
1583149500000|2020-03-02 11:45:00|1089.5|1089|1088|1087|1092|1091.5|1084.5|1083.5|197640
1583149800000|2020-03-02 11:50:00|1087.5|1087.5|1083|1082|1088|1087.5|1082.5|1082|145942
1583150100000|2020-03-02 11:55:00|1082.5|1082.5|1079|1078|1084|1083.5|1075|1074.5|305851
1583150400000|2020-03-02 12:00:00|1079.5|1078.5|1076|1075.5|1179|1082.5|1074.5|1073.5|445279
1583150700000|2020-03-02 12:05:00|1076.5|1076|1080|1079.5|1083|1082|1074.5|1073.5|214806
1583151000000|2020-03-02 12:10:00|1080.5|1078.5|1077.5|1076.5|1080.5|1079|1074.5|1074|103886
1583151300000|2020-03-02 12:15:00|1078|1077|1073.5|1072.5|1081.5|1081|1072.5|1072|104704
1583151600000|2020-03-02 12:20:00|1073|1071.5|1074|1073|1076.5|1075.5|1071|1070.5|181936
1583151900000|2020-03-02 12:25:00|1074.5|1073.5|1079|1078.5|1079|1078.5|1072.5|1072|212478
1583152200000|2020-03-02 12:30:00|1078.5|1078|1080|1079|1084.5|1083.5|1078|1077.5|153522
1583152500000|2020-03-02 12:35:00|1080.5|1079.5|1085.5|1084.5|1088|1087.5|1079.5|1079|166759
1583152800000|2020-03-02 12:40:00|1086|1085|1086.5|1086|1091.5|1091|1085.5|1084.5|129014
1583153100000|2020-03-02 12:45:00|1087|1086.5|1091|1090.5|1094|1093.5|1086|1085|139650
1583153400000|2020-03-02 12:50:00|1091.5|1091|1094|1093.5|1094.5|1094|1091|1090.5|74677
1583153700000|2020-03-02 12:55:00|1094.5|1093|1101|1099.5|1103.5|1102.5|1094.5|1093|188931
1583154000000|2020-03-02 13:00:00|1100.5|1099|1102.5|1101.5|1103|1102.5|1097.5|1097|116882
1583154300000|2020-03-02 13:05:00|1102|1101|1100.5|1100|1104.5|1104|1100.5|1100|159852
1583154600000|2020-03-02 13:10:00|1100|1099.5|1097.5|1096.5|1100|1099.5|1097|1096|121600
1583154900000|2020-03-02 13:15:00|1097|1097|1103.5|1103|1104.5|1104|1097|1096.5|124091
1583155200000|2020-03-02 13:20:00|1103|1102.5|1096|1095.5|1103|1102.5|1096|1095.5|108364
1583155500000|2020-03-02 13:25:00|1095.5|1095|1096|1095|1096.5|1096|1092.5|1092|91446
1583155800000|2020-03-02 13:30:00|1095.5|1094.5|1093.5|1092.5|1095.5|1094.5|1088|1087.5|157355
1583156100000|2020-03-02 13:35:00|1094|1093|1093|1092|1095.5|1094.5|1092|1091.5|93676
1583156400000|2020-03-02 13:40:00|1092.5|1091.5|1090.5|1090|1094|1093.5|1090|1089|228943
1583156700000|2020-03-02 13:45:00|1091|1090.5|1093.5|1093|1094.5|1094|1090.5|1090|123387
1583157000000|2020-03-02 13:50:00|1093|1092.5|1099.5|1099|1099.5|1099|1092.5|1092|197275
1583157300000|2020-03-02 13:55:00|1100|1099.5|1103|1102|1107|1105.5|1100|1099.5|219161
1583157600000|2020-03-02 14:00:00|1103.5|1102.5|1107.5|1106.5|1108|1107|1103|1102.5|185896
1583157900000|2020-03-02 14:05:00|1108|1107|1109.5|1108.5|1109.5|1109|1107|1106.5|158065
1583158200000|2020-03-02 14:10:00|1109|1109|1110|1109.5|1111|1110.5|1108|1107|351857
1583158500000|2020-03-02 14:15:00|1109.5|1109|1110|1109.5|1111|1110.5|1106|1105.5|166896
1583158800000|2020-03-02 14:20:00|1110.5|1110|1110.5|1110|1111.5|1111|1107|1106.5|257164
1583159100000|2020-03-02 14:25:00|1111|1109.5|1111.5|1110|1112|1111|1109.5|1109|210830
1583159400000|2020-03-02 14:30:00|1112|1110.5|1104|1103.5|1113|1112|1103.5|1103|350145
1583159700000|2020-03-02 14:35:00|1103.5|1103|1095|1094|1103.5|1103|1095|1094|218209
1583160000000|2020-03-02 14:40:00|1094.5|1093.5|1100|1099|1102.5|1102|1093.5|1093|176589
1583160300000|2020-03-02 14:45:00|1099.5|1098.5|1096|1094.5|1101.5|1101|1094.5|1093.5|331195
1583160600000|2020-03-02 14:50:00|1095.5|1094|1099.5|1099|1100|1099.5|1092.5|1092|176907
1583160900000|2020-03-02 14:55:00|1099|1098.5|1093|1092|1100|1099.5|1092|1091|157209
1583161200000|2020-03-02 15:00:00|1093.5|1092.5|1091|1090|1096|1095.5|1089.5|1089|205852
1583161500000|2020-03-02 15:05:00|1090.5|1089.5|1089|1088|1093|1092.5|1088|1087.5|249149
1583161800000|2020-03-02 15:10:00|1088.5|1087.5|1093.5|1093|1093.5|1093|1088|1087.5|190143
1583162100000|2020-03-02 15:15:00|1094|1093.5|1090.5|1090|1095|1094|1087|1086.5|189004
1583162400000|2020-03-02 15:20:00|1090|1089.5|1092|1091.5|1092.5|1092|1087|1086.5|217899
1583162700000|2020-03-02 15:25:00|1091.5|1091|1091|1090|1096|1095|1090.5|1090|175622
1583163000000|2020-03-02 15:30:00|1091.5|1090.5|1088.5|1088|1092|1091.5|1086.5|1085.5|170644
1583163300000|2020-03-02 15:35:00|1089|1088.5|1089|1088.5|1091|1090.5|1088.5|1088|98742
1583163600000|2020-03-02 15:40:00|1089.5|1089|1090.5|1090|1091.5|1091|1087|1086.5|154122
1583163900000|2020-03-02 15:45:00|1091|1090.5|1098.5|1097.5|1100|1099|1091|1090.5|335673
1583164200000|2020-03-02 15:50:00|1098|1097|1098|1097.5|1100.5|1099.5|1097|1096.5|293909
1583164500000|2020-03-02 15:55:00|1098.5|1098|1096|1095|1099.5|1099|1095|1094.5|251872
1583164800000|2020-03-02 16:00:00|1096.5|1095.5|1097|1096.5|1099.5|1099|1095|1094|305873
1583165100000|2020-03-02 16:05:00|1096.5|1096|1096|1095.5|1097.5|1097|1095|1094.5|187213
1583165400000|2020-03-02 16:10:00|1095.5|1095|1107|1106|1107.5|1107|1095.5|1095|351670
1583165700000|2020-03-02 16:15:00|1106.5|1106.5|1103|1102.5|1108|1107.5|1102.5|1101.5|270457
1583166000000|2020-03-02 16:20:00|1103.5|1103|1101|1100|1104.5|1104|1100.5|1100|383202
1583166300000|2020-03-02 16:25:00|1100.5|1100.5|1096|1094.5|1103.5|1103|1096|1094.5|293588
1583222400000|2020-03-03 08:00:00|1176.5|1082.5|1151|1148.5|1176.5|1152|1142.5|1082.5|1282363
1583222700000|2020-03-03 08:05:00|1151.5|1149.5|1140.5|1139|1153|1152.5|1136|1135|880127
1583223000000|2020-03-03 08:10:00|1141.5|1140|1152.5|1151.5|1154.5|1154|1140.5|1139|467912
1583223300000|2020-03-03 08:15:00|1152|1151|1153.5|1152.5|1157|1155.5|1147|1145.5|273223
1583223600000|2020-03-03 08:20:00|1154|1153|1148|1147|1154|1153.5|1147|1146.5|298780
1583223900000|2020-03-03 08:25:00|1148.5|1147.5|1148.5|1148|1152|1151|1145|1144|303643
1583224200000|2020-03-03 08:30:00|1149|1148.5|1152.5|1151.5|1157.5|1156.5|1149|1148|432955
1583224500000|2020-03-03 08:35:00|1152|1151|1154.5|1153.5|1158|1157.5|1150|1149|248865
1583224800000|2020-03-03 08:40:00|1154|1153|1161|1160.5|1164|1163.5|1152.5|1152|381847
1583225100000|2020-03-03 08:45:00|1160.5|1160|1161|1160|1167|1166.5|1157.5|1157|410785
1583225400000|2020-03-03 08:50:00|1161.5|1160.5|1157|1156.5|1164.5|1163.5|1156|1155.5|461389
1583225700000|2020-03-03 08:55:00|1156.5|1156|1158|1157|1158.5|1158|1153.5|1153|387242
1583226000000|2020-03-03 09:00:00|1157.5|1157.5|1160.5|1160|1162.5|1162|1157.5|1157|442229
1583226300000|2020-03-03 09:05:00|1161|1160.5|1171|1170|1172|1171.5|1160.5|1160|435625
1583226600000|2020-03-03 09:10:00|1170.5|1170.5|1176.5|1176|1178|1177.5|1170.5|1170.5|314929
1583226900000|2020-03-03 09:15:00|1177|1176.5|1181.5|1181|1182.5|1182|1176|1175.5|352519
1583227200000|2020-03-03 09:20:00|1182|1181.5|1176.5|1175.5|1186|1185.5|1176.5|1175.5|515008
1583227500000|2020-03-03 09:25:00|1177|1176|1176.5|1175.5|1179|1178|1170.5|1170|546510
1583227800000|2020-03-03 09:30:00|1177|1176|1181.5|1181|1184.5|1184|1174.5|1174|310425
1583228100000|2020-03-03 09:35:00|1182|1181.5|1191|1190.5|1191|1190.5|1180.5|1180|272568
1583228400000|2020-03-03 09:40:00|1191.5|1191|1198.5|1197.5|1204.5|1204|1189.5|1189|1032053
1583228700000|2020-03-03 09:45:00|1199.5|1198|1206.5|1206|1207|1206|1195.5|1195|459226
1583229000000|2020-03-03 09:50:00|1207|1205.5|1195|1194|1207|1205.5|1193.5|1192.5|318863
1583229300000|2020-03-03 09:55:00|1195.5|1194.5|1194|1193|1196.5|1196|1189|1188.5|203346
1583229600000|2020-03-03 10:00:00|1194.5|1193.5|1202.5|1201.5|1205|1203.5|1193|1192|272239
1583229900000|2020-03-03 10:05:00|1203|1202|1191|1190|1205|1204|1190.5|1189.5|256015
1583230200000|2020-03-03 10:10:00|1191.5|1190.5|1190.5|1190|1197|1196|1188|1187.5|138283
1583230500000|2020-03-03 10:15:00|1190|1189.5|1195.5|1195|1197|1196.5|1188.5|1188|141242
1583230800000|2020-03-03 10:20:00|1195|1194.5|1196.5|1196|1196.5|1196|1192.5|1191.5|93456
1583231100000|2020-03-03 10:25:00|1196|1195.5|1199|1198.5|1199|1198.5|1191.5|1191|131528
1583231400000|2020-03-03 10:30:00|1198.5|1198|1199.5|1199|1201|1200.5|1198.5|1198|211465
1583231700000|2020-03-03 10:35:00|1199|1198.5|1202|1201.5|1204.5|1204|1198.5|1198|325647
1583232000000|2020-03-03 10:40:00|1202.5|1202|1204|1203|1207|1206.5|1201|1200.5|285286
1583232300000|2020-03-03 10:45:00|1203.5|1203.5|1204.5|1204|1205|1204|1199.5|1199|150750
1583232600000|2020-03-03 10:50:00|1205|1203.5|1206.5|1205.5|1207.5|1207|1203|1202.5|135741
1583232900000|2020-03-03 10:55:00|1207|1206|1205|1204|1210|1209|1205|1204|197581
1583233200000|2020-03-03 11:00:00|1204.5|1203.5|1205.5|1205|1207.5|1207|1203.5|1203|211987
1583233500000|2020-03-03 11:05:00|1206|1205.5|1199.5|1199|1206.5|1206|1197.5|1197|285805
1583233800000|2020-03-03 11:10:00|1199|1198.5|1197.5|1196.5|1199.5|1199|1191.5|1190.5|316738
1583234100000|2020-03-03 11:15:00|1197|1196|1201.5|1200.5|1202|1201.5|1196.5|1196|314008
1583234400000|2020-03-03 11:20:00|1201|1201|1197|1196.5|1202|1201.5|1197|1196.5|169624
1583234700000|2020-03-03 11:25:00|1197.5|1197|1195.5|1194.5|1199|1198.5|1194|1193.5|369464
1583235000000|2020-03-03 11:30:00|1195|1195|1193.5|1193|1200|1199.5|1193.5|1193|230472
1583235300000|2020-03-03 11:35:00|1193|1192.5|1191|1190|1195.5|1194.5|1190|1189.5|162898
1583235600000|2020-03-03 11:40:00|1190.5|1190.5|1188|1187.5|1192|1191|1186|1185.5|141073
1583235900000|2020-03-03 11:45:00|1188.5|1188|1186|1185|1189|1188.5|1184.5|1184|137427
1583236200000|2020-03-03 11:50:00|1186.5|1185.5|1184.5|1184|1188|1187.5|1184.5|1184|75036
1583236500000|2020-03-03 11:55:00|1185|1184.5|1194.5|1194|1195.5|1195|1184.5|1184|171572
1583236800000|2020-03-03 12:00:00|1195.5|1193|1199.5|1199|1201.5|1199.5|1194|1193|170257
1583237100000|2020-03-03 12:05:00|1199|1198.5|1199|1198.5|1200|1199.5|1193|1192|135003
1583237400000|2020-03-03 12:10:00|1198.5|1198|1198|1196.5|1199.5|1199|1196|1195|146461
1583237700000|2020-03-03 12:15:00|1197.5|1197|1197.5|1196.5|1199.5|1198.5|1196|1195.5|65861
1583238000000|2020-03-03 12:20:00|1197|1196|1199.5|1199|1200|1199.5|1196.5|1196|99711
1583238300000|2020-03-03 12:25:00|1199|1198.5|1200|1199.5|1200|1199.5|1197.5|1196.5|155010
1583238600000|2020-03-03 12:30:00|1200.5|1200|1196|1195|1201|1200.5|1195|1194.5|90214
1583238900000|2020-03-03 12:35:00|1196.5|1195.5|1183.5|1183|1196.5|1196|1180|1179.5|327054
1583239200000|2020-03-03 12:40:00|1183|1182.5|1182|1181|1188|1187.5|1181|1180|165093
1583239500000|2020-03-03 12:45:00|1181.5|1180.5|1179|1178|1184.5|1184|1178.5|1178|212189
1583239800000|2020-03-03 12:50:00|1179.5|1178.5|1178.5|1178|1182|1181.5|1176.5|1176|195677
1583240100000|2020-03-03 12:55:00|1178|1177.5|1179.5|1178.5|1183|1182.5|1174.5|1173.5|273047
1583240400000|2020-03-03 13:00:00|1179|1178|1179|1178.5|1182.5|1182|1177.5|1176.5|126764
1583240700000|2020-03-03 13:05:00|1179.5|1179|1180.5|1179.5|1181|1180|1176|1175.5|82980
1583241000000|2020-03-03 13:10:00|1180|1179|1182|1181.5|1183|1182.5|1174|1173.5|206259
1583241300000|2020-03-03 13:15:00|1181.5|1181|1188|1187|1189|1188.5|1180.5|1179.5|133158
1583241600000|2020-03-03 13:20:00|1187.5|1186.5|1193.5|1192.5|1194|1193.5|1187|1186|92733
1583241900000|2020-03-03 13:25:00|1193|1192|1189|1188|1195|1194.5|1188.5|1188|63747
1583242200000|2020-03-03 13:30:00|1188.5|1187.5|1193.5|1192.5|1194.5|1194|1188|1187.5|72220
1583242500000|2020-03-03 13:35:00|1193|1192|1188.5|1187.5|1193|1192|1187.5|1187|156060
1583242800000|2020-03-03 13:40:00|1189|1188|1185|1184.5|1189.5|1189|1184|1183.5|75395
1583243100000|2020-03-03 13:45:00|1184.5|1184|1184.5|1184|1186.5|1186|1183.5|1183|133880
1583243400000|2020-03-03 13:50:00|1185|1183.5|1182.5|1182|1185.5|1185|1182|1181.5|172704
1583243700000|2020-03-03 13:55:00|1182|1181.5|1181|1180.5|1185|1184.5|1180|1179.5|88498
1583244000000|2020-03-03 14:00:00|1180.5|1180|1187.5|1187|1187.5|1187|1179.5|1179|169841
1583244300000|2020-03-03 14:05:00|1188|1187.5|1189.5|1189|1191|1190.5|1187.5|1187|219766
1583244600000|2020-03-03 14:10:00|1190|1189.5|1184.5|1184|1190.5|1190|1184.5|1184|85515
1583244900000|2020-03-03 14:15:00|1184|1183.5|1182.5|1181.5|1185.5|1185|1181.5|1181|42676
1583245200000|2020-03-03 14:20:00|1182|1182|1184|1183.5|1185|1184.5|1182|1181.5|107745
1583245500000|2020-03-03 14:25:00|1184.5|1184|1184.5|1184|1185.5|1185|1183.5|1183|83443
1583245800000|2020-03-03 14:30:00|1184|1183.5|1179.5|1179|1186.5|1185.5|1179|1178.5|229893
1583246100000|2020-03-03 14:35:00|1180|1179.5|1182.5|1181.5|1182.5|1182|1178|1177.5|213206
1583246400000|2020-03-03 14:40:00|1182|1182|1180|1179.5|1183|1182.5|1179.5|1179|97135
1583246700000|2020-03-03 14:45:00|1180.5|1180|1177.5|1177|1181.5|1181|1177.5|1177|133441
1583247000000|2020-03-03 14:50:00|1177|1176.5|1184|1183|1184|1183.5|1173.5|1173|375840
1583247300000|2020-03-03 14:55:00|1183.5|1182.5|1184|1183.5|1185.5|1185|1180|1179|164345
1583247600000|2020-03-03 15:00:00|1184.5|1183|1204|1202|1207.5|1207|1184.5|1183|693969
1583247900000|2020-03-03 15:05:00|1203.5|1202.5|1198.5|1197|1207.5|1207|1195|1194|346446
1583248200000|2020-03-03 15:10:00|1199|1197.5|1188|1187|1201|1200.5|1186.5|1185.5|235872
1583248500000|2020-03-03 15:15:00|1188.5|1187.5|1190.5|1189|1205|1201.5|1186|1185.5|372729
1583248800000|2020-03-03 15:20:00|1190|1189.5|1201.5|1200.5|1205|1204.5|1188|1187|296143
1583249100000|2020-03-03 15:25:00|1202|1201|1196.5|1195.5|1203.5|1203|1195|1194|177308
1583249400000|2020-03-03 15:30:00|1200.5|1196|1193.5|1192.5|1202|1201|1191|1190.5|411991
1583249700000|2020-03-03 15:35:00|1193|1193|1197|1196|1200.5|1200|1192.5|1192|293386
1583250000000|2020-03-03 15:40:00|1196.5|1195.5|1195.5|1194.5|1201|1200.5|1193.5|1193|104916
1583250300000|2020-03-03 15:45:00|1195|1194|1189.5|1189|1197|1196|1187|1186.5|212897
1583250600000|2020-03-03 15:50:00|1190|1189.5|1189.5|1189|1194|1193|1188.5|1187.5|274173
1583250900000|2020-03-03 15:55:00|1189|1188.5|1194|1193|1195|1194|1188.5|1187.5|291005
1583251200000|2020-03-03 16:00:00|1193.5|1193.5|1198.5|1197.5|1199|1198.5|1192|1191.5|777520
1583251500000|2020-03-03 16:05:00|1198|1197|1202|1201|1202.5|1201.5|1194.5|1193.5|507942
1583251800000|2020-03-03 16:10:00|1201.5|1200.5|1196|1195|1204|1203|1194.5|1194|397646
1583252100000|2020-03-03 16:15:00|1195.5|1195.5|1200.5|1200|1202|1201.5|1195.5|1195.5|403656
1583252400000|2020-03-03 16:20:00|1201|1200.5|1197|1196|1206.5|1205.5|1196.5|1196|648302
1583252700000|2020-03-03 16:25:00|1196.5|1195.5|1192|1190|1197.5|1196.5|1189.5|1188.5|1052697
1583308800000|2020-03-04 08:00:00|1206.5|1201|1197|1196|1217|1216|1196.5|1195.5|743933
1583309100000|2020-03-04 08:05:00|1196.5|1196.5|1194|1193|1205|1204.5|1193.5|1193|532601
1583309400000|2020-03-04 08:10:00|1195.5|1193.5|1194.5|1193.5|1197.5|1197|1184|1183.5|480175
1583309700000|2020-03-04 08:15:00|1194|1193|1191.5|1191|1195|1194|1188.5|1188|276306
1583310000000|2020-03-04 08:20:00|1191|1190.5|1189.5|1189|1193|1191.5|1188|1187.5|217249
1583310300000|2020-03-04 08:25:00|1189|1188.5|1198.5|1197.5|1202.5|1201.5|1187|1186|368209
1583310600000|2020-03-04 08:30:00|1199|1198|1202|1201|1202.5|1202|1198.5|1197.5|166820
1583310900000|2020-03-04 08:35:00|1201.5|1200.5|1200|1199.5|1204.5|1204|1198|1197|298817
1583311200000|2020-03-04 08:40:00|1200.5|1200|1195|1194|1201|1200.5|1193|1192.5|291788
1583311500000|2020-03-04 08:45:00|1194.5|1194.5|1197.5|1197|1201|1200.5|1193.5|1192.5|170531
1583311800000|2020-03-04 08:50:00|1198|1196.5|1207.5|1206.5|1208|1207|1198|1196.5|236116
1583312100000|2020-03-04 08:55:00|1207|1206|1207|1206|1207.5|1207|1200.5|1200|194324
1583312400000|2020-03-04 09:00:00|1206.5|1206.5|1214|1213.5|1214.5|1214|1206.5|1205.5|282381
1583312700000|2020-03-04 09:05:00|1214.5|1214|1203.5|1203|1215.5|1215|1203.5|1203|151150
1583313000000|2020-03-04 09:10:00|1204|1202.5|1211|1210.5|1213|1212.5|1203|1202|191984
1583313300000|2020-03-04 09:15:00|1211.5|1210|1218|1217.5|1218|1217.5|1210.5|1209.5|222584
1583313600000|2020-03-04 09:20:00|1217.5|1217|1215.5|1215|1218|1217.5|1210.5|1209.5|199295
1583313900000|2020-03-04 09:25:00|1216|1215.5|1216.5|1216|1219|1218.5|1214|1213|119666
1583314200000|2020-03-04 09:30:00|1216|1215.5|1215|1214.5|1217|1216.5|1212|1211.5|100006
1583314500000|2020-03-04 09:35:00|1215.5|1215|1207|1206|1215.5|1215|1206|1205.5|186470
1583314800000|2020-03-04 09:40:00|1206.5|1206.5|1204.5|1204|1209.5|1209|1204|1203|119672
1583315100000|2020-03-04 09:45:00|1205|1204.5|1209.5|1209|1212|1211.5|1203|1202|249617
1583315400000|2020-03-04 09:50:00|1210|1209.5|1206.5|1205.5|1210.5|1210|1205.5|1204.5|98381
1583315700000|2020-03-04 09:55:00|1206|1206|1209|1208|1209.5|1209|1205|1204.5|78960
1583316000000|2020-03-04 10:00:00|1208.5|1207.5|1202.5|1202|1208.5|1208|1202.5|1202|114072
1583316300000|2020-03-04 10:05:00|1203|1201.5|1206|1205|1206|1205|1201.5|1201|82227
1583316600000|2020-03-04 10:10:00|1205.5|1204.5|1201.5|1201|1206.5|1206|1201|1200.5|94555
1583316900000|2020-03-04 10:15:00|1201|1200.5|1205|1204.5|1205.5|1205|1200.5|1200|168979
1583317200000|2020-03-04 10:20:00|1205.5|1205|1206|1205|1208.5|1207.5|1205|1204.5|64682
1583317500000|2020-03-04 10:25:00|1205.5|1204.5|1206|1205.5|1208|1207.5|1204|1203.5|88810
1583317800000|2020-03-04 10:30:00|1206.5|1206|1201.5|1201|1206.5|1206|1200.5|1200|88729
1583318100000|2020-03-04 10:35:00|1202|1201.5|1204|1203|1205.5|1205|1201|1200.5|85316
1583318400000|2020-03-04 10:40:00|1203.5|1203.5|1202.5|1202|1205|1204.5|1201|1200.5|119736
1583318700000|2020-03-04 10:45:00|1203|1202.5|1202|1201|1203|1202.5|1200.5|1200|57030
1583319000000|2020-03-04 10:50:00|1201.5|1201.5|1203|1202|1204|1203.5|1201.5|1201|88247
1583319300000|2020-03-04 10:55:00|1202.5|1201.5|1203|1202.5|1203.5|1203|1199|1198.5|219325
1583319600000|2020-03-04 11:00:00|1203.5|1203|1206.5|1206|1209|1208.5|1201.5|1201|193614
1583319900000|2020-03-04 11:05:00|1207|1206.5|1204.5|1203.5|1207.5|1207|1203|1202.5|88001
1583320200000|2020-03-04 11:10:00|1204|1203|1210.5|1210|1211.5|1211|1203|1202|224251
1583320500000|2020-03-04 11:15:00|1211|1209.5|1205.5|1204.5|1212|1211.5|1205.5|1204.5|68168
1583320800000|2020-03-04 11:20:00|1206|1205|1211.5|1210.5|1211.5|1211|1205|1204.5|74808
1583321100000|2020-03-04 11:25:00|1212|1211|1219.5|1219|1219.5|1219|1212|1210.5|121958
1583321400000|2020-03-04 11:30:00|1220|1219.5|1220.5|1219.5|1222|1221|1218.5|1218|185093
1583321700000|2020-03-04 11:35:00|1220|1220|1221|1220|1223|1222.5|1219|1218.5|134567
1583322000000|2020-03-04 11:40:00|1220.5|1219.5|1218|1217|1221.5|1221|1217|1216.5|89506
1583322300000|2020-03-04 11:45:00|1218.5|1217.5|1220|1219.5|1222.5|1222|1218.5|1217.5|42934
1583322600000|2020-03-04 11:50:00|1220.5|1220|1220.5|1219.5|1221.5|1221|1218|1217.5|116972
1583322900000|2020-03-04 11:55:00|1220|1219|1219.5|1218.5|1220.5|1220|1218.5|1218|44281
1583323200000|2020-03-04 12:00:00|1220|1217.5|1216|1215.5|1220|1218|1214.5|1214|128560
1583323500000|2020-03-04 12:05:00|1215.5|1215|1218|1217.5|1218.5|1218|1214|1213.5|92035
1583323800000|2020-03-04 12:10:00|1217.5|1217|1215|1214.5|1218.5|1218|1214|1213.5|87691
1583324100000|2020-03-04 12:15:00|1215.5|1215|1219.5|1219|1219.5|1219|1215.5|1214.5|81802
1583324400000|2020-03-04 12:20:00|1219|1218.5|1220.5|1220|1221.5|1221|1219|1218.5|44720
1583324700000|2020-03-04 12:25:00|1221|1220.5|1218.5|1218|1222|1221|1217|1216|71608
1583325000000|2020-03-04 12:30:00|1218|1217.5|1218.5|1218|1219|1218.5|1217|1216.5|71406
1583325300000|2020-03-04 12:35:00|1219|1218.5|1221|1220|1222|1221.5|1218.5|1218|94297
1583325600000|2020-03-04 12:40:00|1221.5|1220.5|1223|1222|1224|1223|1219|1218.5|104871
1583325900000|2020-03-04 12:45:00|1223.5|1222.5|1223.5|1222.5|1224.5|1223.5|1222|1221.5|174278
1583326200000|2020-03-04 12:50:00|1223|1223|1229|1228|1229|1228.5|1222.5|1222|138519
1583326500000|2020-03-04 12:55:00|1228.5|1227.5|1226|1225.5|1229|1228.5|1224.5|1224|142804
1583326800000|2020-03-04 13:00:00|1226.5|1226|1223.5|1223|1228|1227.5|1223.5|1223|131320
1583327100000|2020-03-04 13:05:00|1224|1223.5|1216|1215.5|1224|1223.5|1216|1215|337153
1583327400000|2020-03-04 13:10:00|1215.5|1215|1209.5|1208|1217|1216|1208|1207.5|222955
1583327700000|2020-03-04 13:15:00|1209|1208.5|1210.5|1210|1212.5|1212|1206|1205|165368
1583328000000|2020-03-04 13:20:00|1210|1209.5|1212.5|1212|1217|1216.5|1210|1209|131952
1583328300000|2020-03-04 13:25:00|1212|1211.5|1208.5|1207.5|1214.5|1213.5|1208|1207.5|86225
1583328600000|2020-03-04 13:30:00|1208|1207|1210|1209.5|1210|1209.5|1203.5|1203|149500
1583328900000|2020-03-04 13:35:00|1209.5|1209|1208.5|1207.5|1215|1214|1204|1203.5|721947
1583329200000|2020-03-04 13:40:00|1209|1208|1204|1203.5|1211.5|1210.5|1200.5|1200|698248
1583329500000|2020-03-04 13:45:00|1204.5|1204|1206.5|1205.5|1209.5|1209|1202|1201|298228
1583329800000|2020-03-04 13:50:00|1206|1206|1203.5|1203|1208.5|1208|1203.5|1203|149258
1583330100000|2020-03-04 13:55:00|1204|1202.5|1206|1205|1206.5|1205.5|1201.5|1201|191149
1583330400000|2020-03-04 14:00:00|1205.5|1205.5|1202|1201|1214|1210|1201|1200.5|344469
1583330700000|2020-03-04 14:05:00|1201.5|1201.5|1207|1206.5|1207.5|1207|1201|1200|225432
1583331000000|2020-03-04 14:10:00|1207.5|1207|1206.5|1206|1207.5|1207|1205|1204|75446
1583331300000|2020-03-04 14:15:00|1206|1205.5|1205|1204|1206|1205.5|1201|1200.5|95075
1583331600000|2020-03-04 14:20:00|1204.5|1203.5|1201.5|1201|1205.5|1205|1201.5|1201|72920
1583331900000|2020-03-04 14:25:00|1201|1200.5|1201|1200.5|1203|1202.5|1200|1199|120846
1583332200000|2020-03-04 14:30:00|1200.5|1200|1199|1198.5|1204|1203.5|1198.5|1198|288425
1583332500000|2020-03-04 14:35:00|1198.5|1198|1197|1196.5|1199.5|1199|1196|1195|259609
1583332800000|2020-03-04 14:40:00|1197.5|1197|1192|1191|1200.5|1200|1189|1188.5|494703
1583333100000|2020-03-04 14:45:00|1192.5|1191.5|1182.5|1181.5|1193|1192.5|1182|1181.5|404573
1583333400000|2020-03-04 14:50:00|1182|1182|1183.5|1183|1188.5|1185.5|1180.5|1161|409157
1583333700000|2020-03-04 14:55:00|1183|1182.5|1189|1188|1192.5|1191|1180.5|1180|563231
1583334000000|2020-03-04 15:00:00|1189.5|1188.5|1190.5|1189.5|1201|1200|1187.5|1186.5|318818
1583334300000|2020-03-04 15:05:00|1190|1190|1195.5|1195|1198|1197.5|1188|1187|220347
1583334600000|2020-03-04 15:10:00|1196|1195.5|1199.5|1198.5|1202.5|1201.5|1193|1192|170889
1583334900000|2020-03-04 15:15:00|1200|1199|1200|1199.5|1201.5|1201|1197.5|1197|126983
1583335200000|2020-03-04 15:20:00|1199.5|1199|1196|1195|1199.5|1199|1194|1193.5|203290
1583335500000|2020-03-04 15:25:00|1195.5|1195.5|1195|1194.5|1200.5|1200|1195|1194.5|182780
1583335800000|2020-03-04 15:30:00|1194.5|1194|1191|1190.5|1194.5|1194|1188.5|1187.5|319146
1583336100000|2020-03-04 15:35:00|1191.5|1191|1191|1190.5|1195|1194.5|1189|1188|337835
1583336400000|2020-03-04 15:40:00|1190.5|1190|1189.5|1189|1192.5|1191.5|1188.5|1188|117523
1583336700000|2020-03-04 15:45:00|1190|1189.5|1188|1187.5|1192.5|1192|1187.5|1187|198756
1583337000000|2020-03-04 15:50:00|1188.5|1188|1184.5|1184|1189.5|1189|1184.5|1183.5|283679
1583337300000|2020-03-04 15:55:00|1185|1184.5|1181|1180.5|1185|1184.5|1180|1179.5|279521
1583337600000|2020-03-04 16:00:00|1181.5|1181|1178.5|1178|1184|1183.5|1178|1177.5|618892
1583337900000|2020-03-04 16:05:00|1179|1178.5|1185|1184.5|1185|1184.5|1178.5|1178|256232
1583338200000|2020-03-04 16:10:00|1184.5|1184|1185.5|1184.5|1187.5|1187|1184.5|1184|149385
1583338500000|2020-03-04 16:15:00|1185|1185|1190.5|1190|1191.5|1191|1184.5|1184|369134
1583338800000|2020-03-04 16:20:00|1191|1190.5|1190.5|1189.5|1191|1190.5|1184|1183.5|296596
1583339100000|2020-03-04 16:25:00|1190|1190|1192|1191|1192.5|1192|1188.5|1188|216638
1583395200000|2020-03-05 08:00:00|1211.5|1211|1202.5|1201.5|1214|1213.5|1200.5|1200|483978
1583395500000|2020-03-05 08:05:00|1202|1201|1202.5|1202|1203|1202.5|1193|1192.5|286763
1583395800000|2020-03-05 08:10:00|1202|1201.5|1193|1192|1202.5|1201.5|1192.5|1192|186190
1583396100000|2020-03-05 08:15:00|1193.5|1192.5|1192|1191.5|1196.5|1196|1189.5|1189|192913
1583396400000|2020-03-05 08:20:00|1192.5|1192|1192|1191|1193|1192|1189.5|1189|117938
1583396700000|2020-03-05 08:25:00|1191.5|1190.5|1187.5|1187|1194|1193.5|1185|1184|232176
1583397000000|2020-03-05 08:30:00|1188|1186.5|1181|1180|1189|1188|1179|1178.5|310826
1583397300000|2020-03-05 08:35:00|1180.5|1180.5|1188.5|1187.5|1189.5|1189|1180.5|1180.5|162490
1583397600000|2020-03-05 08:40:00|1188|1187|1189.5|1188.5|1193.5|1192.5|1187.5|1187|84605
1583397900000|2020-03-05 08:45:00|1189|1189|1188.5|1188|1191|1190.5|1186|1185.5|56125
1583398200000|2020-03-05 08:50:00|1189|1188.5|1194.5|1194|1195|1194.5|1188.5|1187.5|101977
1583398500000|2020-03-05 08:55:00|1195|1193.5|1189|1188.5|1195|1194.5|1189|1188|73059
1583398800000|2020-03-05 09:00:00|1188.5|1188|1185|1184.5|1188.5|1188.5|1185|1184|202268
1583399100000|2020-03-05 09:05:00|1184.5|1184|1184.5|1184|1186.5|1185.5|1180|1179|168910
1583399400000|2020-03-05 09:10:00|1185|1183.5|1186|1185.5|1187|1186.5|1183.5|1183|99851
1583399700000|2020-03-05 09:15:00|1185.5|1185|1185.5|1185|1186.5|1185.5|1179.5|1179|130821
1583400000000|2020-03-05 09:20:00|1185|1184.5|1183.5|1182.5|1188|1187|1181.5|1181|96554
1583400300000|2020-03-05 09:25:00|1183|1182|1180.5|1180|1183|1182.5|1176.5|1176|101017
1583400600000|2020-03-05 09:30:00|1181|1179.5|1181|1180.5|1184|1183.5|1180.5|1179.5|79819
1583400900000|2020-03-05 09:35:00|1181.5|1181|1182.5|1182|1184|1183.5|1179|1178.5|153570
1583401200000|2020-03-05 09:40:00|1182|1181.5|1179|1178.5|1183.5|1183|1176.5|1176|96975
1583401500000|2020-03-05 09:45:00|1178.5|1178|1177.5|1177|1183|1182|1176|1175.5|115760
1583401800000|2020-03-05 09:50:00|1177|1176.5|1184|1183.5|1184|1183.5|1177|1176.5|152875
1583402100000|2020-03-05 09:55:00|1183.5|1183|1177.5|1176.5|1184|1183|1176.5|1176|80463
1583402400000|2020-03-05 10:00:00|1177|1176|1180.5|1180|1181|1180.5|1175|1174.5|141185
1583402700000|2020-03-05 10:05:00|1180|1179.5|1175.5|1175|1180.5|1180|1174.5|1174|137908
1583403000000|2020-03-05 10:10:00|1176|1175.5|1173|1168|1176.5|1176|1173|1168|144807
1583403300000|2020-03-05 10:15:00|1172.5|1171.5|1175.5|1175|1179.5|1179|1171.5|1171|332939
1583403600000|2020-03-05 10:20:00|1175|1174.5|1167.5|1167|1175|1175|1166|1165|441788
1583403900000|2020-03-05 10:25:00|1168|1167.5|1164|1163.5|1168|1167.5|1162.5|1162|410394
1583404200000|2020-03-05 10:30:00|1164.5|1164|1167|1166.5|1167|1166.5|1164|1163.5|273091
1583404500000|2020-03-05 10:35:00|1166.5|1166|1170.5|1169.5|1170.5|1170|1165.5|1164.5|123970
1583404800000|2020-03-05 10:40:00|1170|1170|1169|1168|1173.5|1173|1168.5|1168|183432
1583405100000|2020-03-05 10:45:00|1168.5|1168.5|1172|1171|1174|1173.5|1168.5|1168|204800
1583405400000|2020-03-05 10:50:00|1172.5|1171.5|1170.5|1170|1172.5|1171.5|1168.5|1168|347912
1583405700000|2020-03-05 10:55:00|1171|1169.5|1171.5|1170.5|1172|1171.5|1170|1169|142424
1583406000000|2020-03-05 11:00:00|1172|1171|1168.5|1168|1172|1171.5|1168.5|1168|175367
1583406300000|2020-03-05 11:05:00|1169|1168.5|1165|1164|1169|1168.5|1164|1163.5|114020
1583406600000|2020-03-05 11:10:00|1164.5|1164.5|1164.5|1164|1167|1166.5|1164|1163|86011
1583406900000|2020-03-05 11:15:00|1165|1164.5|1159.5|1159|1165.5|1165|1159.5|1159|182458
1583407200000|2020-03-05 11:20:00|1159|1158.5|1154|1153|1160|1159.5|1153|1152.5|170743
1583407500000|2020-03-05 11:25:00|1154.5|1153.5|1151|1150.5|1154.5|1154|1151|1150|58865
1583407800000|2020-03-05 11:30:00|1151.5|1151|1144|1143.5|1152.5|1152|1142.5|1142|325317
1583408100000|2020-03-05 11:35:00|1144.5|1144|1147.5|1147|1149|1148.5|1139|1138|265797
1583408400000|2020-03-05 11:40:00|1147|1146.5|1150|1149.5|1153.5|1153|1146.5|1145.5|111170
1583408700000|2020-03-05 11:45:00|1149.5|1149|1147.5|1147|1151.5|1151|1145|1144.5|98606
1583409000000|2020-03-05 11:50:00|1148|1147.5|1144|1143|1148|1147.5|1142.5|1142|160129
1583409300000|2020-03-05 11:55:00|1143.5|1143.5|1142|1141.5|1147.5|1146.5|1139.5|1139|331735
1583409600000|2020-03-05 12:00:00|1142.5|1142|1140|1139.5|1143|1142.5|1138.5|1100|193666
1583409900000|2020-03-05 12:05:00|1140.5|1140|1136|1135.5|1140.5|1140|1135|1134.5|443653
1583410200000|2020-03-05 12:10:00|1135.5|1135|1135.5|1135|1136|1135.5|1133|1132.5|159988
1583410500000|2020-03-05 12:15:00|1136|1135.5|1141|1140.5|1142|1141.5|1136|1135.5|166535
1583410800000|2020-03-05 12:20:00|1141.5|1140|1143|1142.5|1143|1142.5|1138|1137|59712
1583411100000|2020-03-05 12:25:00|1142.5|1142|1149|1148|1150|1149|1142.5|1142|103465
1583411400000|2020-03-05 12:30:00|1148.5|1148.5|1140.5|1139.5|1150|1149.5|1139|1138.5|98777
1583411700000|2020-03-05 12:35:00|1140|1140|1138|1137|1140.5|1140|1137.5|1136.5|84127
1583412000000|2020-03-05 12:40:00|1137.5|1137.5|1141|1140.5|1141.5|1141|1137.5|1137|53697
1583412300000|2020-03-05 12:45:00|1141.5|1141|1138|1137.5|1142|1141.5|1138|1137.5|56832
1583412600000|2020-03-05 12:50:00|1138.5|1137|1139.5|1138.5|1139.5|1139|1137|1136.5|38162
1583412900000|2020-03-05 12:55:00|1140|1139|1141|1140|1143|1142.5|1140|1138.5|62135
1583413200000|2020-03-05 13:00:00|1141.5|1140.5|1137.5|1137|1142.5|1141.5|1137|1136.5|105303
1583413500000|2020-03-05 13:05:00|1138|1137.5|1136.5|1136|1138|1137.5|1135|1134.5|305645
1583413800000|2020-03-05 13:10:00|1137|1136.5|1138|1137.5|1138.5|1138|1136.5|1136|80564
1583414100000|2020-03-05 13:15:00|1138.5|1137|1134.5|1134|1138.5|1138|1133.5|1133|147710
1583414400000|2020-03-05 13:20:00|1134|1133.5|1133.5|1133|1136.5|1136|1133.5|1133|149315
1583414700000|2020-03-05 13:25:00|1133|1132.5|1131|1130.5|1133.5|1133|1131|1130.5|74410
1583415000000|2020-03-05 13:30:00|1131.5|1130|1126.5|1126|1131.5|1130.5|1126|1125.5|175043
1583415300000|2020-03-05 13:35:00|1126|1125.5|1124.5|1124|1126|1125.5|1121|1120.5|217538
1583415600000|2020-03-05 13:40:00|1125|1124.5|1131.5|1131|1132|1131.5|1124|1123.5|184040
1583415900000|2020-03-05 13:45:00|1132|1131.5|1132.5|1131.5|1135.5|1135|1131|1130.5|61928
1583416200000|2020-03-05 13:50:00|1132|1132|1131|1130|1132.5|1132|1126.5|1126|144310
1583416500000|2020-03-05 13:55:00|1130.5|1130.5|1128.5|1128|1132|1131.5|1125|1124.5|171844
1583416800000|2020-03-05 14:00:00|1128|1127.5|1132|1131.5|1134.5|1134|1128|1127.5|62601
1583417100000|2020-03-05 14:05:00|1131.5|1131|1131.5|1131|1132.5|1132|1129|1128.5|42132
1583417400000|2020-03-05 14:10:00|1132|1131.5|1133|1132|1134|1133.5|1130.5|1130|61618
1583417700000|2020-03-05 14:15:00|1132.5|1132.5|1132|1131.5|1133.5|1133|1131|1130.5|41141
1583418000000|2020-03-05 14:20:00|1132.5|1132|1138.5|1138|1139|1138|1132.5|1132|74933
1583418300000|2020-03-05 14:25:00|1139|1137.5|1136|1135.5|1139|1138|1134|1133.5|71894
1583418600000|2020-03-05 14:30:00|1136.5|1135|1138.5|1138|1138.5|1138|1132|1131.5|148354
1583418900000|2020-03-05 14:35:00|1139|1138.5|1137|1136|1140|1139.5|1135|1134|124923
1583419200000|2020-03-05 14:40:00|1136.5|1136.5|1136|1135.5|1137|1136.5|1134|1133|59093
1583419500000|2020-03-05 14:45:00|1136.5|1136|1133.5|1133|1136.5|1136|1131.5|1131|158908
1583419800000|2020-03-05 14:50:00|1133|1132.5|1135|1134.5|1136.5|1136|1133|1132.5|137550
1583420100000|2020-03-05 14:55:00|1134.5|1134|1133.5|1132.5|1135|1134.5|1132.5|1131.5|99094
1583420400000|2020-03-05 15:00:00|1133|1132|1135|1134.5|1137|1136.5|1132.5|1132|84113
1583420700000|2020-03-05 15:05:00|1135.5|1135|1140|1139.5|1140.5|1140|1135|1134.5|206132
1583421000000|2020-03-05 15:10:00|1140.5|1140|1142.5|1142|1144|1143.5|1140|1140|84692
1583421300000|2020-03-05 15:15:00|1142|1141.5|1149.5|1148.5|1149.5|1149|1139|1138.5|185268
1583421600000|2020-03-05 15:20:00|1149|1149|1150|1149|1153.5|1153|1147.5|1146.5|370305
1583421900000|2020-03-05 15:25:00|1149.5|1148.5|1147|1146.5|1150|1149|1147|1146.5|138827
1583422200000|2020-03-05 15:30:00|1147.5|1147|1145.5|1145|1150|1149.5|1144.5|1144|123032
1583422500000|2020-03-05 15:35:00|1146|1145.5|1141.5|1141|1146.5|1146|1141.5|1140.5|90583
1583422800000|2020-03-05 15:40:00|1142|1141.5|1144.5|1144|1148|1147.5|1141.5|1141|142126
1583423100000|2020-03-05 15:45:00|1144|1143.5|1145|1144.5|1146.5|1146|1142.5|1142|134943
1583423400000|2020-03-05 15:50:00|1145.5|1145|1145.5|1145|1146|1145.5|1144|1143.5|165230
1583423700000|2020-03-05 15:55:00|1146|1145.5|1144.5|1144|1146|1145.5|1144|1143.5|146401
1583424000000|2020-03-05 16:00:00|1144|1143.5|1149|1148.5|1149|1148.5|1143|1142.5|274873
1583424300000|2020-03-05 16:05:00|1148.5|1148|1151|1150|1152|1151.5|1148.5|1148|134477
1583424600000|2020-03-05 16:10:00|1150.5|1150.5|1149.5|1149|1151|1150.5|1148.5|1148|228068
1583424900000|2020-03-05 16:15:00|1149|1148.5|1151|1150.5|1151|1150.5|1149|1148.5|221084
1583425200000|2020-03-05 16:20:00|1150.5|1150|1151|1150.5|1153.5|1153|1150.5|1150|214487
1583425500000|2020-03-05 16:25:00|1150.5|1150|1151|1150|1152.5|1152|1150.5|1149.5|221559
1583395200000|2020-03-05 08:00:00|1211.5|1211|1202.5|1201.5|1214|1213.5|1200.5|1200|483978
1583395500000|2020-03-05 08:05:00|1202|1201|1202.5|1202|1203|1202.5|1193|1192.5|286763
1583395800000|2020-03-05 08:10:00|1202|1201.5|1193|1192|1202.5|1201.5|1192.5|1192|186190
1583396100000|2020-03-05 08:15:00|1193.5|1192.5|1192|1191.5|1196.5|1196|1189.5|1189|192913
1583396400000|2020-03-05 08:20:00|1192.5|1192|1192|1191|1193|1192|1189.5|1189|117938
1583396700000|2020-03-05 08:25:00|1191.5|1190.5|1187.5|1187|1194|1193.5|1185|1184|232176
1583397000000|2020-03-05 08:30:00|1188|1186.5|1181|1180|1189|1188|1179|1178.5|310826
1583397300000|2020-03-05 08:35:00|1180.5|1180.5|1188.5|1187.5|1189.5|1189|1180.5|1180.5|162490
1583397600000|2020-03-05 08:40:00|1188|1187|1189.5|1188.5|1193.5|1192.5|1187.5|1187|84605
1583397900000|2020-03-05 08:45:00|1189|1189|1188.5|1188|1191|1190.5|1186|1185.5|56125
1583398200000|2020-03-05 08:50:00|1189|1188.5|1194.5|1194|1195|1194.5|1188.5|1187.5|101977
1583398500000|2020-03-05 08:55:00|1195|1193.5|1189|1188.5|1195|1194.5|1189|1188|73059
1583398800000|2020-03-05 09:00:00|1188.5|1188|1185|1184.5|1188.5|1188.5|1185|1184|202268
1583399100000|2020-03-05 09:05:00|1184.5|1184|1184.5|1184|1186.5|1185.5|1180|1179|168910
1583399400000|2020-03-05 09:10:00|1185|1183.5|1186|1185.5|1187|1186.5|1183.5|1183|99851
1583399700000|2020-03-05 09:15:00|1185.5|1185|1185.5|1185|1186.5|1185.5|1179.5|1179|130821
1583400000000|2020-03-05 09:20:00|1185|1184.5|1183.5|1182.5|1188|1187|1181.5|1181|96554
1583400300000|2020-03-05 09:25:00|1183|1182|1180.5|1180|1183|1182.5|1176.5|1176|101017
1583400600000|2020-03-05 09:30:00|1181|1179.5|1181|1180.5|1184|1183.5|1180.5|1179.5|79819
1583400900000|2020-03-05 09:35:00|1181.5|1181|1182.5|1182|1184|1183.5|1179|1178.5|153570
1583401200000|2020-03-05 09:40:00|1182|1181.5|1179|1178.5|1183.5|1183|1176.5|1176|96975
1583401500000|2020-03-05 09:45:00|1178.5|1178|1177.5|1177|1183|1182|1176|1175.5|115760
1583401800000|2020-03-05 09:50:00|1177|1176.5|1184|1183.5|1184|1183.5|1177|1176.5|152875
1583402100000|2020-03-05 09:55:00|1183.5|1183|1177.5|1176.5|1184|1183|1176.5|1176|80463
1583402400000|2020-03-05 10:00:00|1177|1176|1180.5|1180|1181|1180.5|1175|1174.5|141185
1583402700000|2020-03-05 10:05:00|1180|1179.5|1175.5|1175|1180.5|1180|1174.5|1174|137908
1583403000000|2020-03-05 10:10:00|1176|1175.5|1173|1168|1176.5|1176|1173|1168|144807
1583403300000|2020-03-05 10:15:00|1172.5|1171.5|1175.5|1175|1179.5|1179|1171.5|1171|332939
1583403600000|2020-03-05 10:20:00|1175|1174.5|1167.5|1167|1175|1175|1166|1165|441788
1583403900000|2020-03-05 10:25:00|1168|1167.5|1164|1163.5|1168|1167.5|1162.5|1162|410394
1583404200000|2020-03-05 10:30:00|1164.5|1164|1167|1166.5|1167|1166.5|1164|1163.5|273091
1583404500000|2020-03-05 10:35:00|1166.5|1166|1170.5|1169.5|1170.5|1170|1165.5|1164.5|123970
1583404800000|2020-03-05 10:40:00|1170|1170|1169|1168|1173.5|1173|1168.5|1168|183432
1583405100000|2020-03-05 10:45:00|1168.5|1168.5|1172|1171|1174|1173.5|1168.5|1168|204800
1583405400000|2020-03-05 10:50:00|1172.5|1171.5|1170.5|1170|1172.5|1171.5|1168.5|1168|347912
1583405700000|2020-03-05 10:55:00|1171|1169.5|1171.5|1170.5|1172|1171.5|1170|1169|142424
1583406000000|2020-03-05 11:00:00|1172|1171|1168.5|1168|1172|1171.5|1168.5|1168|175367
1583406300000|2020-03-05 11:05:00|1169|1168.5|1165|1164|1169|1168.5|1164|1163.5|114020
1583406600000|2020-03-05 11:10:00|1164.5|1164.5|1164.5|1164|1167|1166.5|1164|1163|86011
1583406900000|2020-03-05 11:15:00|1165|1164.5|1159.5|1159|1165.5|1165|1159.5|1159|182458
1583407200000|2020-03-05 11:20:00|1159|1158.5|1154|1153|1160|1159.5|1153|1152.5|170743
1583407500000|2020-03-05 11:25:00|1154.5|1153.5|1151|1150.5|1154.5|1154|1151|1150|58865
1583407800000|2020-03-05 11:30:00|1151.5|1151|1144|1143.5|1152.5|1152|1142.5|1142|325317
1583408100000|2020-03-05 11:35:00|1144.5|1144|1147.5|1147|1149|1148.5|1139|1138|265797
1583408400000|2020-03-05 11:40:00|1147|1146.5|1150|1149.5|1153.5|1153|1146.5|1145.5|111170
1583408700000|2020-03-05 11:45:00|1149.5|1149|1147.5|1147|1151.5|1151|1145|1144.5|98606
1583409000000|2020-03-05 11:50:00|1148|1147.5|1144|1143|1148|1147.5|1142.5|1142|160129
1583409300000|2020-03-05 11:55:00|1143.5|1143.5|1142|1141.5|1147.5|1146.5|1139.5|1139|331735
1583409600000|2020-03-05 12:00:00|1142.5|1142|1140|1139.5|1143|1142.5|1138.5|1100|193666
1583409900000|2020-03-05 12:05:00|1140.5|1140|1136|1135.5|1140.5|1140|1135|1134.5|443653
1583410200000|2020-03-05 12:10:00|1135.5|1135|1135.5|1135|1136|1135.5|1133|1132.5|159988
1583410500000|2020-03-05 12:15:00|1136|1135.5|1141|1140.5|1142|1141.5|1136|1135.5|166535
1583410800000|2020-03-05 12:20:00|1141.5|1140|1143|1142.5|1143|1142.5|1138|1137|59712
1583411100000|2020-03-05 12:25:00|1142.5|1142|1149|1148|1150|1149|1142.5|1142|103465
1583411400000|2020-03-05 12:30:00|1148.5|1148.5|1140.5|1139.5|1150|1149.5|1139|1138.5|98777
1583411700000|2020-03-05 12:35:00|1140|1140|1138|1137|1140.5|1140|1137.5|1136.5|84127
1583412000000|2020-03-05 12:40:00|1137.5|1137.5|1141|1140.5|1141.5|1141|1137.5|1137|53697
1583412300000|2020-03-05 12:45:00|1141.5|1141|1138|1137.5|1142|1141.5|1138|1137.5|56832
1583412600000|2020-03-05 12:50:00|1138.5|1137|1139.5|1138.5|1139.5|1139|1137|1136.5|38162
1583412900000|2020-03-05 12:55:00|1140|1139|1141|1140|1143|1142.5|1140|1138.5|62135
1583413200000|2020-03-05 13:00:00|1141.5|1140.5|1137.5|1137|1142.5|1141.5|1137|1136.5|105303
1583413500000|2020-03-05 13:05:00|1138|1137.5|1136.5|1136|1138|1137.5|1135|1134.5|305645
1583413800000|2020-03-05 13:10:00|1137|1136.5|1138|1137.5|1138.5|1138|1136.5|1136|80564
1583414100000|2020-03-05 13:15:00|1138.5|1137|1134.5|1134|1138.5|1138|1133.5|1133|147710
1583414400000|2020-03-05 13:20:00|1134|1133.5|1133.5|1133|1136.5|1136|1133.5|1133|149315
1583414700000|2020-03-05 13:25:00|1133|1132.5|1131|1130.5|1133.5|1133|1131|1130.5|74410
1583415000000|2020-03-05 13:30:00|1131.5|1130|1126.5|1126|1131.5|1130.5|1126|1125.5|175043
1583415300000|2020-03-05 13:35:00|1126|1125.5|1124.5|1124|1126|1125.5|1121|1120.5|217538
1583415600000|2020-03-05 13:40:00|1125|1124.5|1131.5|1131|1132|1131.5|1124|1123.5|184040
1583415900000|2020-03-05 13:45:00|1132|1131.5|1132.5|1131.5|1135.5|1135|1131|1130.5|61928
1583416200000|2020-03-05 13:50:00|1132|1132|1131|1130|1132.5|1132|1126.5|1126|144310
1583416500000|2020-03-05 13:55:00|1130.5|1130.5|1128.5|1128|1132|1131.5|1125|1124.5|171844
1583416800000|2020-03-05 14:00:00|1128|1127.5|1132|1131.5|1134.5|1134|1128|1127.5|62601
1583417100000|2020-03-05 14:05:00|1131.5|1131|1131.5|1131|1132.5|1132|1129|1128.5|42132
1583417400000|2020-03-05 14:10:00|1132|1131.5|1133|1132|1134|1133.5|1130.5|1130|61618
1583417700000|2020-03-05 14:15:00|1132.5|1132.5|1132|1131.5|1133.5|1133|1131|1130.5|41141
1583418000000|2020-03-05 14:20:00|1132.5|1132|1138.5|1138|1139|1138|1132.5|1132|74933
1583418300000|2020-03-05 14:25:00|1139|1137.5|1136|1135.5|1139|1138|1134|1133.5|71894
1583418600000|2020-03-05 14:30:00|1136.5|1135|1138.5|1138|1138.5|1138|1132|1131.5|148354
1583418900000|2020-03-05 14:35:00|1139|1138.5|1137|1136|1140|1139.5|1135|1134|124923
1583419200000|2020-03-05 14:40:00|1136.5|1136.5|1136|1135.5|1137|1136.5|1134|1133|59093
1583419500000|2020-03-05 14:45:00|1136.5|1136|1133.5|1133|1136.5|1136|1131.5|1131|158908
1583419800000|2020-03-05 14:50:00|1133|1132.5|1135|1134.5|1136.5|1136|1133|1132.5|137550
1583420100000|2020-03-05 14:55:00|1134.5|1134|1133.5|1132.5|1135|1134.5|1132.5|1131.5|99094
1583420400000|2020-03-05 15:00:00|1133|1132|1135|1134.5|1137|1136.5|1132.5|1132|84113
1583420700000|2020-03-05 15:05:00|1135.5|1135|1140|1139.5|1140.5|1140|1135|1134.5|206132
1583421000000|2020-03-05 15:10:00|1140.5|1140|1142.5|1142|1144|1143.5|1140|1140|84692
1583421300000|2020-03-05 15:15:00|1142|1141.5|1149.5|1148.5|1149.5|1149|1139|1138.5|185268
1583421600000|2020-03-05 15:20:00|1149|1149|1150|1149|1153.5|1153|1147.5|1146.5|370305
1583421900000|2020-03-05 15:25:00|1149.5|1148.5|1147|1146.5|1150|1149|1147|1146.5|138827
1583422200000|2020-03-05 15:30:00|1147.5|1147|1145.5|1145|1150|1149.5|1144.5|1144|123032
1583422500000|2020-03-05 15:35:00|1146|1145.5|1141.5|1141|1146.5|1146|1141.5|1140.5|90583
1583422800000|2020-03-05 15:40:00|1142|1141.5|1144.5|1144|1148|1147.5|1141.5|1141|142126
1583423100000|2020-03-05 15:45:00|1144|1143.5|1145|1144.5|1146.5|1146|1142.5|1142|134943
1583423400000|2020-03-05 15:50:00|1145.5|1145|1145.5|1145|1146|1145.5|1144|1143.5|165230
1583423700000|2020-03-05 15:55:00|1146|1145.5|1144.5|1144|1146|1145.5|1144|1143.5|146401
1583424000000|2020-03-05 16:00:00|1144|1143.5|1149|1148.5|1149|1148.5|1143|1142.5|274873
1583424300000|2020-03-05 16:05:00|1148.5|1148|1151|1150|1152|1151.5|1148.5|1148|134477
1583424600000|2020-03-05 16:10:00|1150.5|1150.5|1149.5|1149|1151|1150.5|1148.5|1148|228068
1583424900000|2020-03-05 16:15:00|1149|1148.5|1151|1150.5|1151|1150.5|1149|1148.5|221084
1583425200000|2020-03-05 16:20:00|1150.5|1150|1151|1150.5|1153.5|1153|1150.5|1150|214487
1583425500000|2020-03-05 16:25:00|1150.5|1150|1151|1150|1152.5|1152|1150.5|1149.5|221559
1583481600000|2020-03-06 08:00:00|1111|1110|1101.5|1100.5|1111|1110|1095|1094|849214
1583481900000|2020-03-06 08:05:00|1101|1100|1113|1112|1118.5|1117|1100|1099.5|310530
1583482200000|2020-03-06 08:10:00|1113.5|1112.5|1118|1117|1118|1117.5|1104.5|1103|235861
1583482500000|2020-03-06 08:15:00|1117.5|1116.5|1109.5|1109|1120.5|1120|1109.5|1108.5|205048
1583482800000|2020-03-06 08:20:00|1110|1108.5|1108.5|1107.5|1116|1115|1108.5|1107.5|175623
1583483100000|2020-03-06 08:25:00|1108|1107|1101|1100.5|1109|1108.5|1100|1099.5|363599
1583483400000|2020-03-06 08:30:00|1100.5|1100|1091|1090|1101.5|1101|1091|1090|301676
1583483700000|2020-03-06 08:35:00|1090.5|1089.5|1080|1079|1090.5|1089.5|1077|1076|688419
1583484000000|2020-03-06 08:40:00|1080.5|1079.5|1092.5|1091|1094|1093|1080|1079.5|388889
1583484300000|2020-03-06 08:45:00|1092|1091.5|1091|1090.5|1100.5|1100|1090.5|1090|155965
1583484600000|2020-03-06 08:50:00|1090.5|1090|1092.5|1091.5|1093.5|1093|1086.5|1086|113806
1583484900000|2020-03-06 08:55:00|1092|1091|1095|1094.5|1099.5|1099|1091|1090|199280
1583485200000|2020-03-06 09:00:00|1095.5|1095|1100|1099.5|1102.5|1102|1095.5|1095|212501
1583485500000|2020-03-06 09:05:00|1100.5|1100|1100|1099|1102.5|1102|1098.5|1097.5|130121
1583485800000|2020-03-06 09:10:00|1099.5|1099.5|1105.5|1104.5|1105.5|1104.5|1097|1096.5|156105
1583486100000|2020-03-06 09:15:00|1105|1104|1106.5|1106|1108|1107.5|1101.5|1100.5|145386
1583486400000|2020-03-06 09:20:00|1107|1106.5|1107.5|1107|1108|1107.5|1103.5|1103|101555
1583486700000|2020-03-06 09:25:00|1108|1107.5|1106|1105|1109|1108.5|1104|1103.5|102063
1583487000000|2020-03-06 09:30:00|1105.5|1104.5|1100.5|1100|1105.5|1105|1100.5|1100|131260
1583487300000|2020-03-06 09:35:00|1101|1100.5|1099|1098|1105|1104.5|1099|1098|258849
1583487600000|2020-03-06 09:40:00|1099.5|1098.5|1097|1096.5|1102.5|1102|1096.5|1096|92731
1583487900000|2020-03-06 09:45:00|1097.5|1097|1101|1100.5|1101|1100.5|1093.5|1092.5|104296
1583488200000|2020-03-06 09:50:00|1101.5|1101|1098|1097|1103.5|1103|1098|1096.5|117100
1583488500000|2020-03-06 09:55:00|1097.5|1096.5|1098.5|1097.5|1099.5|1099|1097|1096|147825
1583488800000|2020-03-06 10:00:00|1098|1098|1101|1100|1101.5|1101|1097.5|1097|108148
1583489100000|2020-03-06 10:05:00|1100.5|1099.5|1089|1088.5|1101|1100|1088.5|1088|154219
1583489400000|2020-03-06 10:10:00|1088|1087.5|1096.5|1095|1097|1096.5|1086.5|1086|141479
1583489700000|2020-03-06 10:15:00|1096|1095.5|1102|1101|1102.5|1102|1093.5|1093|142263
1583490000000|2020-03-06 10:20:00|1101.5|1101.5|1091|1090.5|1101.5|1101.5|1091|1090|198456
1583490300000|2020-03-06 10:25:00|1091.5|1091|1091|1090|1092|1091.5|1087.5|1086.5|167216
1583490600000|2020-03-06 10:30:00|1091.5|1090.5|1094|1092.5|1097.5|1097|1088.5|1087.5|144716
1583490900000|2020-03-06 10:35:00|1093.5|1093|1089|1088|1094|1093.5|1085.5|1085|99383
1583491200000|2020-03-06 10:40:00|1089.5|1088.5|1091.5|1091|1091.5|1091|1087.5|1086.5|97831
1583491500000|2020-03-06 10:45:00|1092|1090.5|1096|1095.5|1100|1099.5|1091|1090|111678
1583491800000|2020-03-06 10:50:00|1095.5|1095|1094|1093.5|1095.5|1095|1091|1090.5|119833
1583492100000|2020-03-06 10:55:00|1093.5|1093|1088.5|1087.5|1094|1093|1087.5|1087|167444
1583492400000|2020-03-06 11:00:00|1088|1087|1093.5|1093|1093.5|1093|1085|1084.5|176215
1583492700000|2020-03-06 11:05:00|1094|1093.5|1087|1086|1096|1095.5|1085.5|1085|108055
1583493000000|2020-03-06 11:10:00|1087.5|1086.5|1087|1086.5|1092.5|1091|1086|1085.5|87015
1583493300000|2020-03-06 11:15:00|1087.5|1087|1090|1089|1092|1091|1084.5|1083.5|81725
1583493600000|2020-03-06 11:20:00|1089.5|1088.5|1085.5|1084.5|1091|1090|1085|1084|97515
1583493900000|2020-03-06 11:25:00|1086|1085|1088|1087.5|1089.5|1089|1084.5|1084|92600
1583494200000|2020-03-06 11:30:00|1088.5|1088|1092|1091.5|1093|1092.5|1088.5|1087.5|79357
1583494500000|2020-03-06 11:35:00|1092.5|1092|1087|1086|1095|1094|1086|1085.5|94393
1583494800000|2020-03-06 11:40:00|1086.5|1086.5|1084|1083.5|1088|1087.5|1084|1083|153237
1583495100000|2020-03-06 11:45:00|1083.5|1083|1085.5|1085|1086|1085.5|1081|1080.5|117548
1583495400000|2020-03-06 11:50:00|1086|1085.5|1083.5|1083|1086|1085.5|1082.5|1082|84730
1583495700000|2020-03-06 11:55:00|1084|1083.5|1085|1084.5|1087|1086.5|1081.5|1081|229094
1583496000000|2020-03-06 12:00:00|1085.5|1084|1085.5|1085|1088.5|1088|1084.5|1083.5|138807
1583496300000|2020-03-06 12:05:00|1085|1084.5|1083|1082.5|1087|1086|1082|1081.5|133018
1583496600000|2020-03-06 12:10:00|1082.5|1082|1081.5|1081|1083.5|1083|1080.5|1080|123282
1583496900000|2020-03-06 12:15:00|1082|1081.5|1085|1084.5|1085.5|1085|1080.5|1080|166083
1583497200000|2020-03-06 12:20:00|1085.5|1085|1081|1080|1086.5|1086|1080.5|1080|116599
1583497500000|2020-03-06 12:25:00|1080.5|1080.5|1079|1078.5|1081.5|1081|1078.5|1078|313308
1583497800000|2020-03-06 12:30:00|1079.5|1079|1080.5|1080|1081|1080.5|1079|1078.5|59801
1583498100000|2020-03-06 12:35:00|1081|1080.5|1080.5|1080|1083.5|1083|1080|1079|73234
1583498400000|2020-03-06 12:40:00|1080|1079.5|1074.5|1073.5|1080|1079.5|1072|1071.5|202001
1583498700000|2020-03-06 12:45:00|1074|1073|1083|1082.5|1084|1083|1071.5|1071|281297
1583499000000|2020-03-06 12:50:00|1083.5|1083|1080.5|1079.5|1084|1083.5|1078|1077|82311
1583499300000|2020-03-06 12:55:00|1080|1080|1085.5|1085|1085.5|1085|1079|1078|103378
1583499600000|2020-03-06 13:00:00|1085|1084.5|1086.5|1086|1087|1086|1082.5|1082|81735
1583499900000|2020-03-06 13:05:00|1087|1086.5|1084.5|1084|1088|1087.5|1084.5|1083.5|57216
1583500200000|2020-03-06 13:10:00|1085|1084.5|1084|1083.5|1085.5|1085|1082.5|1082|66375
1583500500000|2020-03-06 13:15:00|1083.5|1083|1086.5|1085.5|1087.5|1087|1083.5|1083|49621
1583500800000|2020-03-06 13:20:00|1086|1086|1084|1083.5|1089|1088.5|1083.5|1083|54109
1583501100000|2020-03-06 13:25:00|1084.5|1084|1082.5|1081.5|1085.5|1085|1081|1080|71391
1583501400000|2020-03-06 13:30:00|1083|1082|1084|1083.5|1085|1084.5|1081.5|1081|99302
1583501700000|2020-03-06 13:35:00|1084.5|1084|1083.5|1083|1086.5|1086|1081|1080.5|132836
1583502000000|2020-03-06 13:40:00|1083|1082.5|1082.5|1081.5|1083.5|1082.5|1079.5|1079|103137
1583502300000|2020-03-06 13:45:00|1082|1082|1078.5|1078|1085|1084.5|1078|1077.5|188214
1583502600000|2020-03-06 13:50:00|1078|1077.5|1081.5|1081|1082.5|1081.5|1077|1076.5|129721
1583502900000|2020-03-06 13:55:00|1081|1080.5|1076.5|1075.5|1082.5|1082|1076|1075|101337
1583503200000|2020-03-06 14:00:00|1076|1075|1078|1077.5|1079|1078.5|1075.5|1075|149461
1583503500000|2020-03-06 14:05:00|1078.5|1078|1075|1074.5|1079.5|1078.5|1074.5|1074|91966
1583503800000|2020-03-06 14:10:00|1075.5|1075|1073|1072.5|1077.5|1077|1072.5|1072|89747
1583504100000|2020-03-06 14:15:00|1074|1073|1073|1072.5|1077|1076.5|1071.5|1071|315871
1583504400000|2020-03-06 14:20:00|1073.5|1073|1074|1073.5|1075|1074.5|1070.5|1070|393174
1583504700000|2020-03-06 14:25:00|1074.5|1074|1080.5|1080|1082|1081.5|1072|1071.5|450394
1583505000000|2020-03-06 14:30:00|1080|1079.5|1079|1078.5|1083.5|1082|1078|1077|146713
1583505300000|2020-03-06 14:35:00|1079.5|1079|1091|1090.5|1093|1092.5|1079|1078.5|205959
1583505600000|2020-03-06 14:40:00|1091.5|1090|1092.5|1092|1092.5|1092|1084|1083.5|163126
1583505900000|2020-03-06 14:45:00|1092|1091.5|1088.5|1088|1094.5|1093.5|1088|1087|268475
1583506200000|2020-03-06 14:50:00|1088|1087.5|1086|1085|1089|1088|1082|1081.5|132164
1583506500000|2020-03-06 14:55:00|1085.5|1084.5|1103|1101.5|1103.5|1103|1085|1084|586724
1583506800000|2020-03-06 15:00:00|1102.5|1102|1119.5|1118.5|1119.5|1118.5|1102.5|1102|239317
1583507100000|2020-03-06 15:05:00|1120.5|1120|1156.5|1155.5|1169|1168|1120|1119.5|1117615
1583507400000|2020-03-06 15:10:00|1156|1155|1136|1133.5|1164|1162.5|1115|1111.5|692123
1583507700000|2020-03-06 15:15:00|1135.5|1134|1133.5|1132|1160|1157.5|1128.5|1126.5|449818
1583508000000|2020-03-06 15:20:00|1133|1131.5|1141.5|1139.5|1150.5|1149.5|1127|1126.5|330479
1583508300000|2020-03-06 15:25:00|1141|1139|1149.5|1148|1153|1152.5|1138|1136.5|228586
1583508600000|2020-03-06 15:30:00|1149|1147.5|1153.5|1151|1162.5|1162|1148.5|1147|466078
1583508900000|2020-03-06 15:35:00|1154|1151.5|1147.5|1146.5|1154.5|1153.5|1140.5|1138.5|284315
1583509200000|2020-03-06 15:40:00|1147|1146|1155.5|1154.5|1155.5|1154.5|1140|1139|165389
1583509500000|2020-03-06 15:45:00|1156|1155|1151|1150|1156.5|1156|1146.5|1146|155270
1583509800000|2020-03-06 15:50:00|1151.5|1150.5|1157.5|1156.5|1159|1158|1147.5|1146.5|224160
1583510100000|2020-03-06 15:55:00|1158|1157|1148.5|1147.5|1159|1158|1141.5|1140|206374
1583510400000|2020-03-06 16:00:00|1148|1147|1152|1151.5|1153.5|1153|1144.5|1143.5|289596
1583510700000|2020-03-06 16:05:00|1151.5|1151|1151|1150|1153|1152|1148.5|1148|275323
1583511000000|2020-03-06 16:10:00|1150.5|1149.5|1152|1151|1155|1154|1141.5|1141|424816
1583511300000|2020-03-06 16:15:00|1151.5|1151.5|1156|1155.5|1156.5|1156|1151.5|1150.5|278294
1583511600000|2020-03-06 16:20:00|1155.5|1155|1154.5|1154|1157|1156.5|1151|1150.5|361965
1583511900000|2020-03-06 16:25:00|1154|1153.5|1154|1151.5|1156.5|1156|1152|1151|417618
1583740800000|2020-03-09 08:00:00|1098|1088|1075.5|1074.5|1098|1088|1067|1066|580762
1583741100000|2020-03-09 08:05:00|1075|1074|1066.5|1065|1075|1074|1053.5|1053|533408
1583741400000|2020-03-09 08:10:00|1066|1064.5|1097|1095|1098|1097|1059.5|1058|558248
1583741700000|2020-03-09 08:15:00|1098|1095.5|1096.5|1095.5|1119.5|1118|1083|1081|906573
1583742000000|2020-03-09 08:20:00|1097.5|1095|1080|1078.5|1098.5|1097.5|1076.5|1076|304668
1583742300000|2020-03-09 08:25:00|1080.5|1079|1090|1088.5|1094.5|1093.5|1080|1078|375416
1583742600000|2020-03-09 08:30:00|1089|1087.5|1089|1088|1093|1092|1077.5|1075|160464
1583742900000|2020-03-09 08:35:00|1088.5|1087.5|1088|1087.5|1092.5|1092|1082.5|1082|232378
1583743200000|2020-03-09 08:40:00|1087.5|1087|1091.5|1090.5|1092|1091.5|1082.5|1081.5|190728
1583743500000|2020-03-09 08:45:00|1092|1091|1100|1099.5|1101|1100|1090|1089|256351
1583743800000|2020-03-09 08:50:00|1099.5|1099|1102|1101|1110.5|1110|1099.5|1099|339703
1583744100000|2020-03-09 08:55:00|1102.5|1101.5|1110|1109|1110.5|1110|1099|1098.5|261055
1583744400000|2020-03-09 09:00:00|1109.5|1108.5|1116|1115|1117|1116.5|1107.5|1106.5|285359
1583744700000|2020-03-09 09:05:00|1116.5|1115.5|1121.5|1120.5|1123.5|1123|1114|1113|351314
1583745000000|2020-03-09 09:10:00|1122|1121|1132.5|1129.5|1133|1131.5|1120|1119|238366
1583745300000|2020-03-09 09:15:00|1133|1132.5|1142|1141|1158.5|1143|1133|1128.5|382064
1583745600000|2020-03-09 09:20:00|1141.5|1140.5|1143.5|1142|1152|1151|1139|1138.5|490675
1583745900000|2020-03-09 09:25:00|1143|1141.5|1145.5|1144.5|1149.5|1148.5|1137.5|1137|247408
1583746200000|2020-03-09 09:30:00|1146|1144|1140|1139|1146.5|1145.5|1134.5|1134|234076
1583746500000|2020-03-09 09:35:00|1140.5|1139.5|1145|1144|1149.5|1149|1139.5|1139|270543
1583746800000|2020-03-09 09:40:00|1144.5|1143.5|1146.5|1145.5|1146.5|1145.5|1138.5|1137.5|276763
1583747100000|2020-03-09 09:45:00|1146|1145|1150|1149|1151|1150|1137.5|1136.5|367659
1583747400000|2020-03-09 09:50:00|1150.5|1149.5|1158.5|1157|1162.5|1162|1147|1146.5|507550
1583747700000|2020-03-09 09:55:00|1159|1157.5|1148.5|1148|1162.5|1161.5|1146.5|1145.5|366699
1583748000000|2020-03-09 10:00:00|1149|1148.5|1146.5|1145.5|1154.5|1153|1144|1143.5|184486
1583748300000|2020-03-09 10:05:00|1146|1145|1143|1142.5|1150|1149.5|1141.5|1140.5|289326
1583748600000|2020-03-09 10:10:00|1142.5|1142|1146.5|1144.5|1151|1149.5|1141|1140.5|482209
1583748900000|2020-03-09 10:15:00|1145|1144|1136|1135|1146.5|1145|1131.5|1131|323504
1583749200000|2020-03-09 10:20:00|1136.5|1135.5|1139.5|1139|1143.5|1142.5|1135.5|1135|242186
1583749500000|2020-03-09 10:25:00|1139|1138.5|1138.5|1137.5|1140|1139|1134.5|1133|144216
1583749800000|2020-03-09 10:30:00|1138|1137|1132.5|1131|1138.5|1137.5|1129|1128|125720
1583750100000|2020-03-09 10:35:00|1132|1130.5|1125|1124|1133.5|1133|1124|1123|151828
1583750400000|2020-03-09 10:40:00|1126|1124.5|1119.5|1118.5|1126|1125.5|1116.5|1115.5|151504
1583750700000|2020-03-09 10:45:00|1120|1119|1116.5|1115.5|1120.5|1120|1111.5|1111|188436
1583751000000|2020-03-09 10:50:00|1117|1116|1117|1116|1118|1117|1102.5|1102|424611
1583751300000|2020-03-09 10:55:00|1117.5|1116.5|1120.5|1120|1124|1123|1115|1114|171770
1583751600000|2020-03-09 11:00:00|1120|1119.5|1118.5|1117.5|1124.5|1123.5|1113|1112|224434
1583751900000|2020-03-09 11:05:00|1119|1118|1105|1104|1119|1118.5|1102.5|1102|200825
1583752200000|2020-03-09 11:10:00|1105.5|1104.5|1103.5|1103|1107|1106|1093|1091|339254
1583752500000|2020-03-09 11:15:00|1103|1102.5|1109.5|1109|1110.5|1109.5|1098.5|1098|185755
1583752800000|2020-03-09 11:20:00|1109|1108.5|1101.5|1100.5|1109.5|1108.5|1099|1098.5|275050
1583753100000|2020-03-09 11:25:00|1102|1101|1102|1101.5|1106|1104.5|1099.5|1098.5|171901
1583753400000|2020-03-09 11:30:00|1102.5|1102|1095|1094|1104.5|1104|1093.5|1093|306049
1583753700000|2020-03-09 11:35:00|1094.5|1094.5|1091|1090.5|1099.5|1099|1091|1090.5|216569
1583754000000|2020-03-09 11:40:00|1091.5|1091|1089|1088|1100.5|1095|1088.5|1085|325182
1583754300000|2020-03-09 11:45:00|1088.5|1087.5|1091|1090|1094|1093.5|1084.5|1083|362387
1583754600000|2020-03-09 11:50:00|1091.5|1090.5|1088.5|1087.5|1092.5|1092|1086.5|1085.5|153542
1583754900000|2020-03-09 11:55:00|1088|1088|1092|1091.5|1093|1092.5|1085|1084.5|206954
1583755200000|2020-03-09 12:00:00|1091.5|1091|1088.5|1088|1093.5|1091.5|1086|1085.5|247249
1583755500000|2020-03-09 12:05:00|1089|1088.5|1091.5|1090.5|1091.5|1091|1082|1081.5|238859
1583755800000|2020-03-09 12:10:00|1092|1091|1097|1096|1101|1100.5|1092|1091|140977
1583756100000|2020-03-09 12:15:00|1096.5|1095.5|1095|1094|1096.5|1095.5|1091|1090|103092
1583756400000|2020-03-09 12:20:00|1095.5|1094.5|1093.5|1092.5|1097.5|1097|1090.5|1090|104770
1583756700000|2020-03-09 12:25:00|1093|1092|1088.5|1088|1093|1092.5|1086|1085|92201
1583757000000|2020-03-09 12:30:00|1088|1087.5|1081.5|1081|1088|1087.5|1081|1080|91643
1583757300000|2020-03-09 12:35:00|1082|1081.5|1081|1080.5|1085|1084|1080|1079.5|131540
1583757600000|2020-03-09 12:40:00|1081.5|1081|1081.5|1080.5|1083|1082.5|1080|1079|137167
1583757900000|2020-03-09 12:45:00|1081|1080|1084|1083.5|1086.5|1086|1080.5|1080|248210
1583758200000|2020-03-09 12:50:00|1084.5|1084|1083|1082.5|1089|1088|1082.5|1082|176520
1583758500000|2020-03-09 12:55:00|1084|1083.5|1077.5|1077|1084|1083.5|1077.5|1077|146233
1583758800000|2020-03-09 13:00:00|1078|1077.5|1080.5|1079.5|1080.5|1080|1072|1071.5|262770
1583759100000|2020-03-09 13:05:00|1080|1079|1080.5|1080|1084.5|1083.5|1079|1078|172027
1583759400000|2020-03-09 13:10:00|1080|1079.5|1078|1077.5|1081.5|1081|1077|1076|103132
1583759700000|2020-03-09 13:15:00|1078.5|1078|1077.5|1077|1080.5|1079.5|1074.5|1074|103885
1583760000000|2020-03-09 13:20:00|1077|1076.5|1074|1073|1077.5|1076.5|1073|1072|93093
1583760300000|2020-03-09 13:25:00|1073.5|1073.5|1070|1069|1075.5|1075|1069.5|1068.5|192447
1583760600000|2020-03-09 13:30:00|1069.5|1068.5|1068.5|1067.5|1076|1075|1067.5|1067|236733
1583760900000|2020-03-09 13:35:00|1069|1068|1064.5|1063|1070|1069.5|1062|1061|186847
1583761200000|2020-03-09 13:40:00|1064|1062.5|1058.5|1058|1068.5|1067.5|1057.5|1056.5|232279
1583761500000|2020-03-09 13:45:00|1058|1057.5|1059|1058|1068.5|1068|1053.5|1052.5|463228
1583761800000|2020-03-09 13:50:00|1058.5|1057.5|1068.5|1068|1072.5|1072|1057|1056|408966
1583762100000|2020-03-09 13:55:00|1069|1068.5|1073|1072|1076.5|1075.5|1067.5|1067|364574
1583762400000|2020-03-09 14:00:00|1072.5|1071.5|1067.5|1067|1075.5|1075|1067|1066.5|328948
1583762700000|2020-03-09 14:05:00|1068|1067.5|1082|1081|1082.5|1082|1068|1067.5|299690
1583763000000|2020-03-09 14:10:00|1081|1080.5|1073.5|1073|1081.5|1081|1071|1070|260269
1583763300000|2020-03-09 14:15:00|1074|1073.5|1082.5|1081.5|1082.5|1082|1073.5|1073|270738
1583763600000|2020-03-09 14:20:00|1082|1082|1081|1080|1083|1082.5|1074|1073.5|314780
1583763900000|2020-03-09 14:25:00|1081.5|1080.5|1079.5|1078.5|1085|1084|1077|1076.5|227937
1583764200000|2020-03-09 14:30:00|1080|1079|1076.5|1075.5|1081.5|1080|1073.5|1073|269043
1583764500000|2020-03-09 14:35:00|1077|1076|1069.5|1069|1077.5|1076.5|1068|1067.5|392548
1583764800000|2020-03-09 14:40:00|1070|1069.5|1061|1060|1073|1072.5|1060|1059.5|356325
1583765100000|2020-03-09 14:45:00|1061.5|1060.5|1060.5|1060|1065.5|1064.5|1059|1058.5|208245
1583765400000|2020-03-09 14:50:00|1061|1060.5|1065.5|1064.5|1066.5|1065.5|1058.5|1058|159581
1583765700000|2020-03-09 14:55:00|1065|1065|1069.5|1068.5|1070.5|1069.5|1064|1063.5|187340
1583766000000|2020-03-09 15:00:00|1069|1068|1070|1069|1073.5|1073|1066|1065|163785
1583766300000|2020-03-09 15:05:00|1070.5|1069.5|1068|1067|1071.5|1071|1066.5|1066|114913
1583766600000|2020-03-09 15:10:00|1067.5|1066.5|1067.5|1066.5|1074|1073.5|1065.5|1065|157183
1583766900000|2020-03-09 15:15:00|1068|1067|1074.5|1073.5|1076|1075|1067|1066.5|194840
1583767200000|2020-03-09 15:20:00|1074|1073|1073|1072.5|1076.5|1075.5|1070.5|1070|216573
1583767500000|2020-03-09 15:25:00|1073.5|1073|1074|1073|1075|1074.5|1070.5|1070|304313
1583767800000|2020-03-09 15:30:00|1073.5|1072.5|1071.5|1071|1074|1073|1068|1067|242980
1583768100000|2020-03-09 15:35:00|1071|1070.5|1073.5|1072.5|1076|1075|1069.5|1069|210137
1583768400000|2020-03-09 15:40:00|1074|1073|1076|1075|1078.5|1078|1072.5|1072|183745
1583768700000|2020-03-09 15:45:00|1076.5|1075.5|1086.5|1086|1087|1086.5|1076.5|1075|201545
1583769000000|2020-03-09 15:50:00|1086|1085.5|1085|1084.5|1086.5|1085.5|1080.5|1080|295007
1583769300000|2020-03-09 15:55:00|1085.5|1085|1082|1081.5|1087|1086.5|1082|1081.5|225005
1583769600000|2020-03-09 16:00:00|1082.5|1082|1083.5|1083|1083.5|1083|1079|1078.5|278527
1583769900000|2020-03-09 16:05:00|1083|1082.5|1085.5|1085|1088|1087.5|1083|1082.5|193281
1583770200000|2020-03-09 16:10:00|1085|1084.5|1078|1077|1086.5|1086|1075.5|1075|160900
1583770500000|2020-03-09 16:15:00|1078.5|1077.5|1070|1069.5|1080.5|1080|1070|1069.5|285087
1583770800000|2020-03-09 16:20:00|1069.5|1069|1064.5|1063.5|1071.5|1071|1064.5|1063.5|232342
1583771100000|2020-03-09 16:25:00|1064|1064|1066|1064.5|1067.5|1067|1063|1062.5|317648
1583827200000|2020-03-10 08:00:00|1144|1050|1081.5|1080.5|1144|1103|1078.5|1050|998188
1583827500000|2020-03-10 08:05:00|1081|1080|1093|1092|1094|1092.5|1074|1072|491673
1583827800000|2020-03-10 08:10:00|1092.5|1091|1084|1082.5|1097.5|1096|1081|1080|275537
1583828100000|2020-03-10 08:15:00|1083.5|1082|1080.5|1079.5|1084.5|1083|1075.5|1074.5|266725
1583828400000|2020-03-10 08:20:00|1081|1080|1094.5|1094|1095|1094|1080|1079.5|238405
1583828700000|2020-03-10 08:25:00|1095|1093.5|1085.5|1085|1095|1094|1081.5|1080.5|155056
1583829000000|2020-03-10 08:30:00|1086|1085.5|1093|1092|1096.5|1096|1084.5|1083.5|197632
1583829300000|2020-03-10 08:35:00|1092.5|1091.5|1097.5|1096.5|1098.5|1097.5|1091|1090|222986
1583829600000|2020-03-10 08:40:00|1098|1097|1108|1107|1108.5|1107.5|1098|1097|327840
1583829900000|2020-03-10 08:45:00|1108.5|1107.5|1108.5|1107.5|1112|1111|1100.5|1100|189205
1583830200000|2020-03-10 08:50:00|1108|1107|1106|1105|1111|1110.5|1101.5|1100.5|210050
1583830500000|2020-03-10 08:55:00|1106.5|1105.5|1109|1108|1111.5|1111|1105|1104|128470
1583830800000|2020-03-10 09:00:00|1109.5|1108.5|1106.5|1105.5|1112|1111.5|1098|1097|268666
1583831100000|2020-03-10 09:05:00|1106|1105|1098.5|1097.5|1107|1106|1096|1095|236252
1583831400000|2020-03-10 09:10:00|1099|1098|1095.5|1094|1100.5|1099.5|1089|1088|224459
1583831700000|2020-03-10 09:15:00|1095|1094.5|1106.5|1105.5|1107.5|1106.5|1094.5|1094|190058
1583832000000|2020-03-10 09:20:00|1106|1106|1105.5|1104|1109|1108|1104|1103|153143
1583832300000|2020-03-10 09:25:00|1106|1104.5|1108|1106.5|1108.5|1108|1105.5|1104.5|103844
1583832600000|2020-03-10 09:30:00|1107.5|1107|1112.5|1111.5|1112.5|1112|1105|1104.5|160509
1583832900000|2020-03-10 09:35:00|1113|1112|1114|1113|1118.5|1118|1112.5|1112|208238
1583833200000|2020-03-10 09:40:00|1113.5|1112.5|1113|1112|1117.5|1116.5|1109.5|1109|173447
1583833500000|2020-03-10 09:45:00|1112.5|1112.5|1113.5|1112.5|1117.5|1116.5|1110.5|1110|252698
1583833800000|2020-03-10 09:50:00|1113|1112|1118|1117.5|1119.5|1118|1110.5|1110|194695
1583834100000|2020-03-10 09:55:00|1118.5|1118|1128.5|1127.5|1129.5|1129|1118.5|1118|217041
1583834400000|2020-03-10 10:00:00|1128|1128|1127|1126|1131.5|1130.5|1122|1120.5|188107
1583834700000|2020-03-10 10:05:00|1127.5|1126.5|1126.5|1126|1127.5|1127|1124.5|1124|100584
1583835000000|2020-03-10 10:10:00|1127|1125.5|1127|1125.5|1130|1129.5|1125.5|1125|137240
1583835300000|2020-03-10 10:15:00|1127.5|1126|1124|1123.5|1127.5|1127|1117.5|1116.5|176817
1583835600000|2020-03-10 10:20:00|1124.5|1124|1113.5|1112.5|1124.5|1124|1112.5|1111.5|177447
1583835900000|2020-03-10 10:25:00|1114|1113|1117.5|1116.5|1119.5|1119|1113.5|1113|201037
1583836200000|2020-03-10 10:30:00|1117|1116|1120|1119|1123|1122|1114.5|1114|106579
1583836500000|2020-03-10 10:35:00|1119.5|1118.5|1119|1117.5|1120|1119|1114.5|1113.5|78777
1583836800000|2020-03-10 10:40:00|1119.5|1118|1122|1121|1122.5|1121|1117.5|1117|106179
1583837100000|2020-03-10 10:45:00|1122.5|1121.5|1121|1120|1124|1123|1117.5|1116.5|84871
1583837400000|2020-03-10 10:50:00|1120.5|1119.5|1109.5|1108.5|1121|1120|1109|1108|146564
1583837700000|2020-03-10 10:55:00|1109|1108|1109.5|1109|1112|1111.5|1108.5|1108|106886
1583838000000|2020-03-10 11:00:00|1110|1108.5|1105|1104.5|1110.5|1110|1104.5|1104|214685
1583838300000|2020-03-10 11:05:00|1104.5|1104|1102|1101.5|1105|1104|1099.5|1099|177095
1583838600000|2020-03-10 11:10:00|1102.5|1102|1100.5|1099.5|1105.5|1104.5|1100|1099|92488
1583838900000|2020-03-10 11:15:00|1101|1100|1100|1099.5|1107.5|1106.5|1100|1099|141091
1583839200000|2020-03-10 11:20:00|1100.5|1099|1100.5|1100|1102|1101|1097|1096.5|95148
1583839500000|2020-03-10 11:25:00|1100|1099.5|1104|1103|1104|1103.5|1098.5|1098|76685
1583839800000|2020-03-10 11:30:00|1103.5|1103.5|1102|1101.5|1107.5|1107|1098|1097.5|86102
1583840100000|2020-03-10 11:35:00|1102.5|1102|1106|1105.5|1106.5|1106|1100|1099.5|118114
1583840400000|2020-03-10 11:40:00|1105.5|1105|1105.5|1104.5|1106|1105.5|1103|1102|72122
1583840700000|2020-03-10 11:45:00|1106|1105|1101.5|1101|1108|1107.5|1100.5|1100|165884
1583841000000|2020-03-10 11:50:00|1102|1101.5|1098|1097|1105|1104|1098|1097|68350
1583841300000|2020-03-10 11:55:00|1098.5|1097.5|1101|1100|1104.5|1103.5|1097|1096.5|96802
1583841600000|2020-03-10 12:00:00|1100.5|1099.5|1099|1098.5|1152|1101.5|1096.5|1086.5|123050
1583841900000|2020-03-10 12:05:00|1098.5|1098|1089|1088|1098.5|1098|1088|1087|133590
1583842200000|2020-03-10 12:10:00|1088.5|1087.5|1091.5|1090.5|1094.5|1094|1088|1087.5|135180
1583842500000|2020-03-10 12:15:00|1091|1090|1090|1089.5|1093|1092|1086.5|1086|111436
1583842800000|2020-03-10 12:20:00|1089.5|1089|1093.5|1092.5|1094|1093|1088.5|1088|59640
1583843100000|2020-03-10 12:25:00|1093|1093|1088.5|1087.5|1094.5|1093.5|1088|1087|61142
1583843400000|2020-03-10 12:30:00|1088|1088|1090|1089|1091|1090.5|1086|1085|82716
1583843700000|2020-03-10 12:35:00|1089.5|1088.5|1081|1080.5|1090.5|1090|1081|1080.5|107178
1583844000000|2020-03-10 12:40:00|1081.5|1081|1081|1080.5|1084.5|1083.5|1078.5|1078|420601
1583844300000|2020-03-10 12:45:00|1081.5|1080|1083|1082.5|1084|1083|1076.5|1075.5|137169
1583844600000|2020-03-10 12:50:00|1082.5|1082|1092.5|1092|1095.5|1095|1082|1081.5|347921
1583844900000|2020-03-10 12:55:00|1093|1092.5|1088|1087|1093.5|1093|1087.5|1086.5|135241
1583845200000|2020-03-10 13:00:00|1087.5|1087.5|1085.5|1084.5|1092.5|1091.5|1084.5|1083.5|100615
1583845500000|2020-03-10 13:05:00|1085|1084|1080.5|1080|1086|1085.5|1080.5|1080|105731
1583845800000|2020-03-10 13:10:00|1081|1080.5|1084|1083|1085|1084.5|1081|1080.5|85208
1583846100000|2020-03-10 13:15:00|1083.5|1082.5|1082.5|1081.5|1083.5|1083|1078.5|1078|127212
1583846400000|2020-03-10 13:20:00|1082|1082|1086|1085|1088.5|1088|1082|1082|117369
1583846700000|2020-03-10 13:25:00|1085.5|1084.5|1087|1086|1089.5|1089|1085|1084.5|72461
1583847000000|2020-03-10 13:30:00|1086.5|1085.5|1089|1088.5|1091.5|1091|1083.5|1083|173718
1583847300000|2020-03-10 13:35:00|1089.5|1089|1080|1079.5|1090|1089.5|1078|1077.5|180851
1583847600000|2020-03-10 13:40:00|1080.5|1079|1075.5|1075|1080.5|1080|1074|1073|173727
1583847900000|2020-03-10 13:45:00|1076|1075.5|1075.5|1074.5|1079.5|1078.5|1071|1070.5|160718
1583848200000|2020-03-10 13:50:00|1075|1075|1077|1075.5|1077|1076.5|1069|1068|283081
1583848500000|2020-03-10 13:55:00|1076.5|1076|1076.5|1075.5|1083.5|1082.5|1075.5|1074.5|134719
1583848800000|2020-03-10 14:00:00|1076|1075|1080.5|1079.5|1083.5|1083|1074.5|1074|128881
1583849100000|2020-03-10 14:05:00|1080|1079|1083.5|1082.5|1084.5|1084|1076.5|1075.5|130493
1583849400000|2020-03-10 14:10:00|1083|1082|1081.5|1081|1087.5|1087|1080.5|1080|146964
1583849700000|2020-03-10 14:15:00|1081|1080.5|1078|1077|1083.5|1083|1077|1076.5|197900
1583850000000|2020-03-10 14:20:00|1078.5|1077.5|1079|1078.5|1085|1084|1078.5|1077.5|190947
1583850300000|2020-03-10 14:25:00|1078.5|1078|1078.5|1077|1078.5|1078|1075|1074.5|157748
1583850600000|2020-03-10 14:30:00|1078|1077.5|1080|1079|1080|1079.5|1074|1073.5|160376
1583850900000|2020-03-10 14:35:00|1079.5|1078.5|1075|1074.5|1083|1082.5|1073.5|1073|178453
1583851200000|2020-03-10 14:40:00|1075.5|1074|1073|1071.5|1076|1075.5|1071|1070|163543
1583851500000|2020-03-10 14:45:00|1072.5|1071|1067.5|1066.5|1073|1071.5|1065.5|1065|187509
1583851800000|2020-03-10 14:50:00|1067|1067|1067.5|1067|1073|1072.5|1066.5|1065.5|289656
1583852100000|2020-03-10 14:55:00|1067|1066.5|1064.5|1063|1073|1072.5|1063.5|1062.5|211319
1583852400000|2020-03-10 15:00:00|1065.5|1063.5|1060|1059.5|1065.5|1065|1059.5|1059|240401
1583852700000|2020-03-10 15:05:00|1059.5|1059|1061.5|1060.5|1065|1064.5|1058|1057.5|193916
1583853000000|2020-03-10 15:10:00|1062|1061|1061|1060.5|1062|1061.5|1055.5|1055|210800
1583853300000|2020-03-10 15:15:00|1060.5|1060|1058.5|1057.5|1061.5|1061|1055.5|1055|173931
1583853600000|2020-03-10 15:20:00|1059|1058|1051|1050|1059.5|1058.5|1050.5|1050|333788
1583853900000|2020-03-10 15:25:00|1050.5|1050.5|1045|1044.5|1054.5|1053.5|1044|1043.5|930956
1583854200000|2020-03-10 15:30:00|1045.5|1045|1044|1043.5|1048|1047.5|1043.5|1043|217386
1583854500000|2020-03-10 15:35:00|1043.5|1043|1048.5|1047.5|1048.5|1048|1043.5|1043|258911
1583854800000|2020-03-10 15:40:00|1048|1048|1058.5|1057.5|1059|1058|1044|1043.5|205093
1583855100000|2020-03-10 15:45:00|1058|1057|1058|1057|1067.5|1067|1056|1055|265564
1583855400000|2020-03-10 15:50:00|1057.5|1056.5|1048.5|1047.5|1058.5|1058|1046|1045|292065
1583855700000|2020-03-10 15:55:00|1048|1047|1047.5|1046.5|1053|1052|1044|1043|313097
1583856000000|2020-03-10 16:00:00|1048|1047|1055.5|1054.5|1059|1058|1047.5|1046.5|392952
1583856300000|2020-03-10 16:05:00|1056|1055|1057|1056|1059|1058|1053.5|1053|251554
1583856600000|2020-03-10 16:10:00|1056.5|1055.5|1063.5|1063|1063.5|1063|1055.5|1055|209363
1583856900000|2020-03-10 16:15:00|1063|1062.5|1061|1060|1069.5|1068.5|1060.5|1060|305339
1583857200000|2020-03-10 16:20:00|1060.5|1060.5|1056.5|1055.5|1061|1060.5|1055.5|1055|305479
1583857500000|2020-03-10 16:25:00|1056|1055|1051|1050|1057|1056.5|1050.5|1050|407603
1583913600000|2020-03-11 08:00:00|1077.5|1057|1061.5|1060|1103|1077.5|1058|1057|619298
1583913900000|2020-03-11 08:05:00|1060.5|1059.5|1070.5|1068.5|1071|1070|1055|1054|279603
1583914200000|2020-03-11 08:10:00|1070|1069|1078|1076|1079.5|1078.5|1067|1065.5|179343
1583914500000|2020-03-11 08:15:00|1077|1076.5|1071.5|1070.5|1081|1080|1068.5|1067.5|257911
1583914800000|2020-03-11 08:20:00|1071|1070|1061.5|1060.5|1071.5|1070.5|1061.5|1060.5|173797
1583915100000|2020-03-11 08:25:00|1061|1060|1061|1059.5|1063|1062.5|1054|1053|583660
1583915400000|2020-03-11 08:30:00|1060.5|1060|1065.5|1064|1073|1071.5|1058|1057.5|237659
1583915700000|2020-03-11 08:35:00|1064.5|1063.5|1065.5|1065|1070.5|1069.5|1061.5|1060.5|205059
1583916000000|2020-03-11 08:40:00|1065|1064.5|1069|1068.5|1072|1071|1062.5|1062|107824
1583916300000|2020-03-11 08:45:00|1069.5|1069|1073|1072|1074|1073.5|1068|1067.5|148141
1583916600000|2020-03-11 08:50:00|1072.5|1072.5|1072.5|1071.5|1078.5|1078|1071|1070.5|221403
1583916900000|2020-03-11 08:55:00|1072|1072|1076.5|1075.5|1082|1081|1071.5|1070.5|213689
1583917200000|2020-03-11 09:00:00|1076|1075|1071|1070.5|1077|1076.5|1070.5|1070|269386
1583917500000|2020-03-11 09:05:00|1071.5|1071|1071|1070|1072|1071.5|1066.5|1066|88612
1583917800000|2020-03-11 09:10:00|1071.5|1070.5|1072.5|1071.5|1073.5|1072.5|1066|1065.5|306896
1583918100000|2020-03-11 09:15:00|1072|1071|1067.5|1067|1072|1071|1065|1064|130642
1583918400000|2020-03-11 09:20:00|1067|1066.5|1062.5|1062|1068|1067.5|1059|1058.5|132728
1583918700000|2020-03-11 09:25:00|1062|1061.5|1069.5|1068.5|1070|1069|1059|1058|103521
1583919000000|2020-03-11 09:30:00|1069|1069|1062.5|1061.5|1071|1069.5|1061.5|1061|78155
1583919300000|2020-03-11 09:35:00|1062|1061|1056.5|1055.5|1063|1062.5|1053|1052.5|227561
1583919600000|2020-03-11 09:40:00|1056|1055|1056|1055|1059.5|1059|1054|1053.5|165120
1583919900000|2020-03-11 09:45:00|1055.5|1054.5|1056.5|1055.5|1061.5|1060.5|1054|1053.5|187855
1583920200000|2020-03-11 09:50:00|1057|1056|1051.5|1051|1057|1056.5|1047.5|1047|290807
1583920500000|2020-03-11 09:55:00|1051|1050.5|1051|1050.5|1054.5|1053.5|1048|1047.5|151466
1583920800000|2020-03-11 10:00:00|1050.5|1050|1044|1032.5|1051|1050.5|1038.5|1020|256664
1583921100000|2020-03-11 10:05:00|1046|1042|1024|1023|1048|1042|1019|1018|1068140
1583921400000|2020-03-11 10:10:00|1024.5|1023.5|1031.5|1030.5|1031.5|1030.5|1022|1021|308748
1583921700000|2020-03-11 10:15:00|1031|1030|1033|1031.5|1037.5|1036.5|1029.5|1028.5|195996
1583922000000|2020-03-11 10:20:00|1032.5|1032|1024|1023|1033|1032|1023|1022.5|183625
1583922300000|2020-03-11 10:25:00|1024.5|1023.5|1029|1028.5|1031|1030.5|1019.5|1019|379449
1583922600000|2020-03-11 10:30:00|1029.5|1029|1030|1028.5|1035.5|1035|1026|1025|218793
1583922900000|2020-03-11 10:35:00|1029.5|1028|1024|1023|1031.5|1030.5|1023|1021.5|110161
1583923200000|2020-03-11 10:40:00|1023.5|1022.5|1029|1028|1031.5|1030.5|1023|1021.5|205909
1583923500000|2020-03-11 10:45:00|1028.5|1028.5|1028.5|1027.5|1034|1033|1025|1024.5|236946
1583923800000|2020-03-11 10:50:00|1028|1027|1032|1031|1032|1031.5|1025|1024|172544
1583924100000|2020-03-11 10:55:00|1032.5|1031.5|1032|1031|1032.5|1032|1028|1027.5|133650
1583924400000|2020-03-11 11:00:00|1031.5|1030.5|1035.5|1035|1036.5|1035.5|1029.5|1029|185663
1583924700000|2020-03-11 11:05:00|1036|1035.5|1029|1028|1036|1035.5|1026.5|1025.5|163250
1583925000000|2020-03-11 11:10:00|1028.5|1028.5|1034.5|1033.5|1035.5|1035|1028.5|1027.5|99952
1583925300000|2020-03-11 11:15:00|1034|1034|1038.5|1037.5|1038.5|1038|1032.5|1032|96815
1583925600000|2020-03-11 11:20:00|1039|1038|1038.5|1037.5|1039.5|1039|1034.5|1034|158563
1583925900000|2020-03-11 11:25:00|1039|1038|1036|1035.5|1039|1038|1033|1032|157679
1583926200000|2020-03-11 11:30:00|1035.5|1035|1035.5|1035|1038|1037|1031.5|1031|151671
1583926500000|2020-03-11 11:35:00|1036|1034.5|1035|1034|1036|1035.5|1032.5|1032|72405
1583926800000|2020-03-11 11:40:00|1034.5|1034.5|1031.5|1031|1035.5|1035|1030.5|1030|76011
1583927100000|2020-03-11 11:45:00|1032|1031.5|1038.5|1038|1038.5|1038|1031.5|1031|62967
1583927400000|2020-03-11 11:50:00|1038|1037.5|1037|1036|1038|1038|1035|1034.5|41067
1583927700000|2020-03-11 11:55:00|1037.5|1036.5|1041.5|1040.5|1042|1041.5|1035.5|1034.5|82302
1583928000000|2020-03-11 12:00:00|1041|1040|1047.5|1046.5|1047.5|1047|1040|1039|114757
1583928300000|2020-03-11 12:05:00|1047|1047|1047|1046|1047.5|1047|1044|1043.5|58250
1583928600000|2020-03-11 12:10:00|1046.5|1045.5|1047|1046|1047|1046.5|1044|1043.5|53663
1583928900000|2020-03-11 12:15:00|1046.5|1046.5|1048|1047|1051|1050|1045.5|1045|115126
1583929200000|2020-03-11 12:20:00|1047.5|1046.5|1050|1049|1054|1053|1043|1042.5|151070
1583929500000|2020-03-11 12:25:00|1049.5|1049.5|1039|1038.5|1050|1049.5|1037.5|1037|129563
1583929800000|2020-03-11 12:30:00|1038.5|1038|1034.5|1033.5|1041|1040.5|1031|1030|221235
1583930100000|2020-03-11 12:35:00|1034|1033|1033|1032|1034.5|1033.5|1028.5|1028|108058
1583930400000|2020-03-11 12:40:00|1032.5|1031.5|1029|1028.5|1033|1032.5|1028|1027.5|52240
1583930700000|2020-03-11 12:45:00|1029.5|1028|1031.5|1030.5|1032.5|1032|1028.5|1028|82766
1583931000000|2020-03-11 12:50:00|1031|1030|1033|1032|1033|1032.5|1027|1026.5|178054
1583931300000|2020-03-11 12:55:00|1032.5|1032.5|1031|1030|1039|1038|1030.5|1029.5|145927
1583931600000|2020-03-11 13:00:00|1030.5|1029.5|1032.5|1031.5|1033|1032|1029.5|1029|76589
1583931900000|2020-03-11 13:05:00|1032|1031|1032.5|1032|1032.5|1032|1029.5|1029|43060
1583932200000|2020-03-11 13:10:00|1032|1031.5|1029.5|1028.5|1032.5|1031.5|1027.5|1027|51580
1583932500000|2020-03-11 13:15:00|1029|1028|1027.5|1027|1029.5|1028.5|1026.5|1026|79190
1583932800000|2020-03-11 13:20:00|1027|1026.5|1030.5|1030|1032.5|1032|1027|1026.5|73375
1583933100000|2020-03-11 13:25:00|1031|1029.5|1036|1035.5|1036.5|1036|1029.5|1029|140379
1583933400000|2020-03-11 13:30:00|1036.5|1036|1034.5|1034|1038|1037.5|1031.5|1030.5|235823
1583933700000|2020-03-11 13:35:00|1035|1034.5|1027.5|1027|1036.5|1036|1026|1025.5|249248
1583934000000|2020-03-11 13:40:00|1028|1027.5|1022.5|1022|1029.5|1029|1020.5|1020|254765
1583934300000|2020-03-11 13:45:00|1023|1022.5|1018|1017.5|1025|1024|1018|1017.5|407689
1583934600000|2020-03-11 13:50:00|1017.5|1017|1024|1023|1026.5|1026|1010.5|1010|497349
1583934900000|2020-03-11 13:55:00|1023.5|1022.5|1029.5|1028.5|1030|1029.5|1022|1021.5|380035
1583935200000|2020-03-11 14:00:00|1030|1029|1030|1029|1032.5|1032|1025.5|1025|190997
1583935500000|2020-03-11 14:05:00|1030.5|1029.5|1032|1031.5|1034|1033.5|1027|1026.5|106344
1583935800000|2020-03-11 14:10:00|1032.5|1032|1031.5|1030.5|1033.5|1032.5|1029|1028.5|94834
1583936100000|2020-03-11 14:15:00|1031|1030|1036.5|1035.5|1038.5|1038|1029.5|1028.5|257844
1583936400000|2020-03-11 14:20:00|1037|1035|1031.5|1031|1037|1035.5|1030.5|1030|172860
1583936700000|2020-03-11 14:25:00|1032|1030.5|1033|1032|1036.5|1035.5|1030.5|1030|257817
1583937000000|2020-03-11 14:30:00|1032.5|1031.5|1033.5|1032.5|1034|1033|1029|1028|280298
1583937300000|2020-03-11 14:35:00|1033|1033|1026|1025.5|1033.5|1033|1023|1022.5|522373
1583937600000|2020-03-11 14:40:00|1025.5|1025|1018|1017|1026.5|1025.5|1017|1016|448746
1583937900000|2020-03-11 14:45:00|1018.5|1017.5|1019.5|1018.5|1024|1023.5|1018|1017|193705
1583938200000|2020-03-11 14:50:00|1020|1019|1016|1015.5|1022.5|1022|1015|1014.5|224424
1583938500000|2020-03-11 14:55:00|1016.5|1016|1022.5|1021.5|1025|1024.5|1012|1011.5|389531
1583938800000|2020-03-11 15:00:00|1022|1021|1015.5|1015|1023|1022.5|1015|1014|418479
1583939100000|2020-03-11 15:05:00|1016|1015.5|1018|1017|1019|1018.5|1014.5|1014|300657
1583939400000|2020-03-11 15:10:00|1017.5|1017.5|1015|1014|1022.5|1020|1014|1013.5|753558
1583939700000|2020-03-11 15:15:00|1014.5|1014.5|1016|1015.5|1019.5|1019|1014|1013.5|221328
1583940000000|2020-03-11 15:20:00|1016.5|1016|1012.5|1011.5|1017|1016.5|1011.5|1011|256224
1583940300000|2020-03-11 15:25:00|1012|1012|1011.5|1010.5|1015.5|1015|1011|1010.5|239714
1583940600000|2020-03-11 15:30:00|1012|1011|1012.5|1012|1014|1013.5|1009|1008.5|353915
1583940900000|2020-03-11 15:35:00|1012|1011.5|1019.5|1018.5|1020|1019.5|1012|1011.5|133945
1583941200000|2020-03-11 15:40:00|1020|1019|1011|1010.5|1020|1019.5|1011|1010.5|192922
1583941500000|2020-03-11 15:45:00|1011.5|1011|1014|1013.5|1015.5|1015|1010.5|1010|330021
1583941800000|2020-03-11 15:50:00|1014.5|1014|1016.5|1015.5|1017|1016.5|1012|1011.5|438631
1583942100000|2020-03-11 15:55:00|1016|1016|1015.5|1015|1018.5|1018|1015.5|1015|374889
1583942400000|2020-03-11 16:00:00|1016|1015.5|1013|1012.5|1016|1015.5|1010.5|1010|305675
1583942700000|2020-03-11 16:05:00|1013.5|1013|1017.5|1016.5|1018|1017.5|1011.5|1011|234038
1583943000000|2020-03-11 16:10:00|1017|1017|1016|1015.5|1018.5|1018|1014.5|1013.5|321538
1583943300000|2020-03-11 16:15:00|1015.5|1015|1016.5|1016|1019|1018.5|1015.5|1014.5|251432
1583943600000|2020-03-11 16:20:00|1017|1016.5|1018|1017.5|1021|1020.5|1015.5|1014.5|817511
1583943900000|2020-03-11 16:25:00|1018.5|1018|1021|1020|1022|1021.5|1016.5|1015|476832
1584000000000|2020-03-12 08:00:00|964.6|924.2|924.6|922.6|964.6|942.2|920.2|917.6|2041284
1584000300000|2020-03-12 08:05:00|924.8|923.6|920|919|939.4|938.2|913.6|912.4|1088797
1584000600000|2020-03-12 08:10:00|919.8|918.4|909|908|924.4|922|909|908|692536
1584000900000|2020-03-12 08:15:00|908.6|907.4|917.8|916.8|918.4|917.4|908|907|591252
1584001200000|2020-03-12 08:20:00|918|917|933|931.8|935.2|933.8|918|917|436442
1584001500000|2020-03-12 08:25:00|933.4|931.6|918.4|917|933.6|933|913.4|913|568270
1584001800000|2020-03-12 08:30:00|918.2|916.8|915.2|913.8|924.8|923|904.6|904|431611
1584002100000|2020-03-12 08:35:00|915.4|914|902.8|901.8|922.8|915.2|900.2|900|414514
1584002400000|2020-03-12 08:40:00|903|902.2|903|901.8|911|910.2|887|886.4|737107
1584002700000|2020-03-12 08:45:00|902.8|902.2|901.4|899.8|907|905.6|897|896|330712
1584003000000|2020-03-12 08:50:00|900.4|899.6|907.4|906|909.2|908|895|894.8|314413
1584003300000|2020-03-12 08:55:00|907.2|906.2|899.2|898|910.6|910.4|897|896.2|409752
1584003600000|2020-03-12 09:00:00|899|897.8|901.8|900.8|904.6|904|895|894|474099
1584003900000|2020-03-12 09:05:00|901.6|900.6|896.2|895|903.8|903|896.2|895|332663
1584004200000|2020-03-12 09:10:00|896|894.8|898.8|897.8|900|899.2|893.6|893|323741
1584004500000|2020-03-12 09:15:00|898.4|897.6|892|890.8|900.4|899.2|889.4|889|478309
1584004800000|2020-03-12 09:20:00|891.4|890.6|900.2|899.8|901.8|901.4|891|890.6|333672
1584005100000|2020-03-12 09:25:00|900|899.6|900|899.2|903.2|903|897.2|896.2|237386
1584005400000|2020-03-12 09:30:00|900.2|899.8|906.8|906.2|908|907.2|899.8|898.8|162232
1584005700000|2020-03-12 09:35:00|907|906.4|916|915.2|917.4|915.8|905.4|905|289704
1584006000000|2020-03-12 09:40:00|915.8|915.4|923.2|922.6|925.8|925.6|915.8|915.4|302050
1584006300000|2020-03-12 09:45:00|923.6|922.8|929.6|928.6|929.6|928.8|923.6|922.8|227593
1584006600000|2020-03-12 09:50:00|929|928.8|928.6|927.8|929.6|929|923.4|922.6|284978
1584006900000|2020-03-12 09:55:00|928.8|928|931.4|930.4|933.2|932.4|927.8|926.8|477186
1584007200000|2020-03-12 10:00:00|931.2|930.2|924.6|923.6|931.4|931|923.6|923|246653
1584007500000|2020-03-12 10:05:00|924.8|923.8|921.2|920.4|927.2|926.4|919.4|918.2|148852
1584007800000|2020-03-12 10:10:00|921.4|920.6|922|920.6|923.8|922.4|915|914.2|172675
1584008100000|2020-03-12 10:15:00|923.2|921.8|923.8|922.4|931.4|929.8|923.2|920.6|299504
1584008400000|2020-03-12 10:20:00|923.2|922.6|926.4|925.2|926.6|925.4|921.4|920|233551
1584008700000|2020-03-12 10:25:00|925.8|925|919.6|918.2|930.4|930|917.4|916|406690
1584009000000|2020-03-12 10:30:00|919.4|918|920.8|919.8|921.2|920.2|915.4|915|256546
1584009300000|2020-03-12 10:35:00|920.4|919.6|924.4|923.2|926|924.8|919|918.4|176762
1584009600000|2020-03-12 10:40:00|924.2|923|922|921.2|927.4|926.2|921|920.2|139941
1584009900000|2020-03-12 10:45:00|922.2|921|924.8|924|926.4|926|922|921|202043
1584010200000|2020-03-12 10:50:00|924.4|923.8|925.2|924.4|926.4|925.8|921.8|921|102050
1584010500000|2020-03-12 10:55:00|925|924.2|923.2|922.4|925.6|925.2|917.6|917.2|172866
1584010800000|2020-03-12 11:00:00|922.8|922.2|920|919|924.4|923.6|915.6|915|159271
1584011100000|2020-03-12 11:05:00|920.2|919.4|918.8|918|923.2|922.4|918.4|917.4|82420
1584011400000|2020-03-12 11:10:00|918.6|918.2|920.2|919.4|921.6|921|917.2|916.2|95381
1584011700000|2020-03-12 11:15:00|919.8|919.2|922.6|921.4|923|922.4|918.8|918.4|121981
1584012000000|2020-03-12 11:20:00|923|921.6|925.2|924|928|927.2|922|921.4|202746
1584012300000|2020-03-12 11:25:00|925|923.8|929.4|928.4|930|929.6|924|923.6|248354
1584012600000|2020-03-12 11:30:00|929.6|928.8|934.8|934.2|935|934.2|928.6|928|82266
1584012900000|2020-03-12 11:35:00|935|934.4|950.2|949.4|977.2|950.6|934.2|925|304123
1584013200000|2020-03-12 11:40:00|951.6|949.6|943|940.8|958.8|956.8|940.2|939.2|427453
1584013500000|2020-03-12 11:45:00|942.8|941|939.4|938.8|945|944|937.6|936.4|277634
1584013800000|2020-03-12 11:50:00|939.2|938.6|939.4|938.4|943.4|941.8|937.4|936.2|76550
1584014100000|2020-03-12 11:55:00|939.2|938.2|941.2|939.8|944|943.6|937|936.2|275752
1584014400000|2020-03-12 12:00:00|942.6|940|941.2|939.8|945|944.4|939.2|938.8|114508
1584014700000|2020-03-12 12:05:00|941.4|940|939.2|938.6|943|942|937.2|936.8|278826
1584015000000|2020-03-12 12:10:00|939|938.4|946.4|945.2|946.6|945.2|938.6|937.8|180511
1584015300000|2020-03-12 12:15:00|946.6|945.4|943.4|942.4|946.8|946|942.8|942.2|173241
1584015600000|2020-03-12 12:20:00|943.6|942.6|953|952.6|953|952.6|943|942.4|196254
1584015900000|2020-03-12 12:25:00|952.8|952.4|945.6|944.2|953|952.4|941.4|940.6|512283
1584016200000|2020-03-12 12:30:00|945|944|943.6|942.8|953.2|951.4|941|940.2|346721
1584016500000|2020-03-12 12:35:00|943.8|942.4|944.8|943.8|945.4|945|939.8|938.4|200226
1584016800000|2020-03-12 12:40:00|944.6|943.4|956.8|954.8|957.8|955.2|943|941.8|366056
1584017100000|2020-03-12 12:45:00|956.6|955|957.4|955.8|959|958.2|940|938.6|372114
1584017400000|2020-03-12 12:50:00|958.2|956.2|944.2|942.2|959|958|942|941.2|324326
1584017700000|2020-03-12 12:55:00|944.4|943.2|933|932|945.2|944.2|929.8|928.2|271442
1584018000000|2020-03-12 13:00:00|932.6|931.4|930.8|928.4|936.6|935.4|917.6|916.8|346710
1584018300000|2020-03-12 13:05:00|930.6|928.2|934.4|933|937.4|935.8|926.8|926.2|272164
1584018600000|2020-03-12 13:10:00|934.6|933.2|930.2|928.8|936.2|934|930|928.4|135527
1584018900000|2020-03-12 13:15:00|930.6|929|930|929.2|942.2|940.8|926.2|924|531801
1584019200000|2020-03-12 13:20:00|930.2|929.6|925.2|924.4|932.6|931.6|925.2|924.2|142669
1584019500000|2020-03-12 13:25:00|925|924.6|925.6|923.4|927.6|926.2|913.2|912.6|297517
1584019800000|2020-03-12 13:30:00|924.6|923.2|919.4|917.4|925.6|923.4|917|916.2|255192
1584020100000|2020-03-12 13:35:00|918.8|918.4|914|911|921|920.6|904|903|666312
1584020400000|2020-03-12 13:40:00|913.8|910.4|911.8|909.6|914|912.4|904.6|902.4|208906
1584020700000|2020-03-12 13:45:00|911.6|909.8|910.2|908.6|914|912.4|908.6|906.6|335315
1584021000000|2020-03-12 13:50:00|910.4|909.2|912.8|908.8|949.8|913.2|900.2|891.8|266306
1584021300000|2020-03-12 13:55:00|908.8|907|901.4|899.2|943.4|911.4|900|850|259691
1584021600000|2020-03-12 14:00:00|902|899.8|898.6|897.6|905.2|903.4|896.4|895|674523
1584021900000|2020-03-12 14:05:00|899|897.8|897.2|896|905.6|904|894.2|893|555913
1584022200000|2020-03-12 14:10:00|897|895.6|898.8|897.2|902|900.2|892.2|891.6|229880
1584022500000|2020-03-12 14:15:00|899|897.4|904.6|902.2|904.6|902.2|894.2|892.4|356081
1584022800000|2020-03-12 14:20:00|903.6|901.8|903.2|902.2|906|904.4|900.8|900|275591
1584023100000|2020-03-12 14:25:00|903|902|902.4|900.8|905.8|904.6|898.6|898|240183
1584023400000|2020-03-12 14:30:00|902.2|900.6|899.6|899|904|903|898|897|135679
1584023700000|2020-03-12 14:35:00|899.4|898.8|900.8|899.4|901.8|901.2|896|895.6|310760
1584024000000|2020-03-12 14:40:00|900.6|899.2|902|900.2|906.8|905.2|900.4|899.2|303677
1584024300000|2020-03-12 14:45:00|902.2|900.4|904|902.8|905|904|901|900|223242
1584024600000|2020-03-12 14:50:00|904.4|903|910.4|909.2|914.4|913|904.2|903|210456
1584024900000|2020-03-12 14:55:00|909.8|909|903.8|902.8|910.4|909.2|902.4|900.6|247742
1584025200000|2020-03-12 15:00:00|903.6|902.6|902|900.2|903.8|903.4|894.6|893|176371
1584025500000|2020-03-12 15:05:00|901.2|900|901.8|900.2|908.4|906.4|897.4|896|343541
1584025800000|2020-03-12 15:10:00|901.6|900|893.8|892.2|903.8|903|893|892|356019
1584026100000|2020-03-12 15:15:00|893.6|892|895.8|894.4|904|902.8|893.4|892|482393
1584026400000|2020-03-12 15:20:00|895.6|894.2|904|903|906|905|895.6|894|245472
1584026700000|2020-03-12 15:25:00|904.2|903.4|897.8|896.6|904.4|904|897.2|896.2|301385
1584027000000|2020-03-12 15:30:00|897.6|896.8|895.2|894|900|898.4|894|893.2|184364
1584027300000|2020-03-12 15:35:00|895.8|894.6|897.4|896.4|900.4|899.4|895.2|894.6|259992
1584027600000|2020-03-12 15:40:00|897.6|896.8|890.6|889.8|898|897.4|888.8|888.2|305644
1584027900000|2020-03-12 15:45:00|890.4|890|886.2|885.2|892.2|891.2|881|880|887788
1584028200000|2020-03-12 15:50:00|886.4|885|884.6|883.8|887.2|886.6|880|879.4|451373
1584028500000|2020-03-12 15:55:00|884.4|883.6|891.8|890.4|892.6|892.2|884.2|883.6|314904
1584028800000|2020-03-12 16:00:00|891.6|890.2|881.8|881.2|891.8|891.2|880.2|879.4|606286
1584029100000|2020-03-12 16:05:00|882|880.8|879.6|879|882.8|882.4|879.6|879|323110
1584029400000|2020-03-12 16:10:00|879.8|879.2|892|891|893.6|892.8|879.8|879.2|572983
1584029700000|2020-03-12 16:15:00|891.8|890.8|894.4|893|901.6|899.6|890.6|889.6|469966
1584030000000|2020-03-12 16:20:00|894.2|892.8|903.4|902.2|903.8|902.8|891.8|891.6|538395
1584030300000|2020-03-12 16:25:00|903|902|888.4|885.6|903.8|903.2|886|885|412757
1584086400000|2020-03-13 08:00:00|917.8|882.8|911|909|935.8|933.8|905|881.8|972044
1584086700000|2020-03-13 08:05:00|911.2|910|897|895|912|910.6|895|893|494540
1584087000000|2020-03-13 08:10:00|896.8|894.4|888.6|886.8|902.4|900|886.6|885|287060
1584087300000|2020-03-13 08:15:00|888.8|887|1000|874.8|1000|888|883.8|852|183903
1584087600000|2020-03-13 08:20:00|910.4|874.6|890.6|888.8|910.4|890.8|884|874.6|371655
1584087900000|2020-03-13 08:25:00|890.8|889|889.2|887.4|893.6|893.2|885.2|884.2|207728
1584088200000|2020-03-13 08:30:00|888.2|889|882|879.8|888.2|889|879.2|878.2|392916
1584088500000|2020-03-13 08:35:00|881.8|879.2|875.6|873.6|881.8|879.4|873.4|871|315439
1584088800000|2020-03-13 08:40:00|875.4|873.8|873.4|872.8|877.8|876.4|867.6|866|422227
1584089100000|2020-03-13 08:45:00|873.6|872.2|862|852|875.8|874.6|858.4|852|377372
1584089400000|2020-03-13 08:50:00|858.6|858|858|856.6|864.6|863.2|854|853|349981
1584089700000|2020-03-13 08:55:00|857.8|857.8|873.8|872|875|873|855.6|854.6|508472
1584090000000|2020-03-13 09:00:00|873.2|873.2|868.8|867.2|879.8|877.6|862|861.2|318450
1584090300000|2020-03-13 09:05:00|868.6|868|866.4|864.6|870|868.8|860.6|860|515533
1584090600000|2020-03-13 09:10:00|866.2|864.4|869.6|868.6|871|870.8|863.6|862.4|343352
1584090900000|2020-03-13 09:15:00|869.4|868.4|874.2|872.6|878.2|877|866|865.4|408999
1584091200000|2020-03-13 09:20:00|874|872.4|887.6|886.6|888|887.4|872.8|871|345205
1584091500000|2020-03-13 09:25:00|888|886.8|899.4|898.2|1000|913.6|888|850|218117
1584091800000|2020-03-13 09:30:00|899.2|898.8|902.6|901.2|906|905|897.6|895.6|269135
1584092100000|2020-03-13 09:35:00|902.4|901|902.2|901|905.8|905|899.8|898.8|175409
1584092400000|2020-03-13 09:40:00|902|901.2|901.6|900.4|904.8|903.6|894|893.6|365261
1584092700000|2020-03-13 09:45:00|901.8|901|914.2|913.4|917|915.6|901.4|900.4|554697
1584093000000|2020-03-13 09:50:00|914.4|913|919|917|919|917.6|910.4|908.6|229685
1584093300000|2020-03-13 09:55:00|918.8|916.8|955|925|1000|941.4|917.4|865.6|169839
1584093600000|2020-03-13 10:00:00|954.8|923.2|987.2|966|987.2|966|935.8|906|693493
1584093900000|2020-03-13 10:05:00|987|965.4|954.6|953|987|965.4|939|922|310593
1584094200000|2020-03-13 10:10:00|954.4|952.8|970|967.4|978.4|978.2|954.4|952.8|299956
1584094500000|2020-03-13 10:15:00|970.8|969|970.4|966.8|979.6|977|961.4|959.2|207730
1584094800000|2020-03-13 10:20:00|970|967.2|971.2|969.4|973.2|971.6|959.8|957.6|280991
1584095100000|2020-03-13 10:25:00|970|969.2|958.6|955.6|973.2|972.2|955.8|953.8|285646
1584095400000|2020-03-13 10:30:00|958.8|957|964.6|963|968.2|967|958.8|955.6|246118
1584095700000|2020-03-13 10:35:00|964.4|962.4|967.2|964.2|967.6|966.2|952.2|950.2|223275
1584096000000|2020-03-13 10:40:00|967|964|962.8|960.6|967.6|966.8|959|956.6|154732
1584096300000|2020-03-13 10:45:00|962.6|959.8|954|951.8|962.8|959.8|945.6|942|181291
1584096600000|2020-03-13 10:50:00|954.2|952.8|960.4|959.4|962|961.2|954.2|952.8|173357
1584096900000|2020-03-13 10:55:00|960|959.2|958.8|958|961.6|961|955.4|954|298740
1584097200000|2020-03-13 11:00:00|959|958.2|957.2|955.6|966|965.4|957.2|955.4|182518
1584097500000|2020-03-13 11:05:00|957.4|955.8|969.4|967.4|969.6|967.4|956.8|955|115062
1584097800000|2020-03-13 11:10:00|969.6|968.4|969.6|968.4|972|970.6|967.4|965.8|122968
1584098100000|2020-03-13 11:15:00|970|968.6|975.2|973.2|975.6|974.8|966.2|964.8|153172
1584098400000|2020-03-13 11:20:00|975|973.4|973.2|971.2|975.6|975|964.8|963|359538
1584098700000|2020-03-13 11:25:00|973|971.4|979.6|978|979.8|978.8|971.2|971|274841
1584099000000|2020-03-13 11:30:00|979.4|977.8|1000|985|1000|987|978.2|977|248150
1584099300000|2020-03-13 11:35:00|1003.5|1000|975.8|974.4|1007|1000|972.8|971.8|237717
1584099600000|2020-03-13 11:40:00|976|974.8|1012|1011|1090|1029.5|976|974.8|760956
1584099900000|2020-03-13 11:45:00|1012.5|1011.5|1023|1021.5|1024|1022|1005.5|1002|428885
1584100200000|2020-03-13 11:50:00|1022.5|1021|1035|1033.5|1040|1038|1016.5|1016|430323
1584100500000|2020-03-13 11:55:00|1035.5|1034|1067|1065|1100|1078.5|1035|865.6|487779
1584100800000|2020-03-13 12:00:00|1066.5|1059|1047.5|1044.5|1109.5|1060|1044|865.6|428895
1584101100000|2020-03-13 12:05:00|1046.5|1045|1049|1046.5|1055.5|1055|1042.5|1041|504115
1584101400000|2020-03-13 12:10:00|1048.5|1047|1039.5|1038.5|1049|1047.5|1037|1035|573116
1584101700000|2020-03-13 12:15:00|1039|1038|1038|1035.5|1044.5|1043|1032|1030.5|264037
1584102000000|2020-03-13 12:20:00|1037.5|1036|1041.5|1040|1044|1042|1029|1028|215418
1584102300000|2020-03-13 12:25:00|1040|1039.5|1048|1045|1052|1051|1032|1024|242215
1584102600000|2020-03-13 12:30:00|1049|1045.5|1053|1051.5|1054|1053|1042|1040.5|239454
1584102900000|2020-03-13 12:35:00|1052.5|1051|1061|1059.5|1062.5|1060.5|1049|1048|311250
1584103200000|2020-03-13 12:40:00|1060.5|1060|1068.5|1067|1069|1068|1049.5|1049|564530
1584103500000|2020-03-13 12:45:00|1068|1067.5|1059.5|1058.5|1069.5|1069|1058.5|1058|551899
1584103800000|2020-03-13 12:50:00|1060|1059|1053.5|1053|1075|1074.5|1053.5|1053|352990
1584104100000|2020-03-13 12:55:00|1054|1052.5|1045.5|1045|1054|1052.5|1041.5|1040|350437
1584104400000|2020-03-13 13:00:00|1046|1045.5|1044.5|1043|1048.5|1047|1040.5|1040|194214
1584104700000|2020-03-13 13:05:00|1044|1043.5|1028.5|1026.5|1045|1044|1022.5|1021|381675
1584105000000|2020-03-13 13:10:00|1027|1026|1034|1032.5|1036|1034|1026.5|1025.5|194957
1584105300000|2020-03-13 13:15:00|1033.5|1032|1029|1027.5|1042.5|1041|1028.5|1026.5|172073
1584105600000|2020-03-13 13:20:00|1028.5|1027|1016.5|1015.5|1050|1028.5|1013.5|997.8|148157
1584105900000|2020-03-13 13:25:00|1016|1015|1009|1008|1016|1015|1003|1002.5|410888
1584106200000|2020-03-13 13:30:00|1008.5|1007.5|988.2|986.6|1011.5|1010.5|985.2|982|295452
1584106500000|2020-03-13 13:35:00|988|986.8|979.6|976|988|987|979.6|959.6|259560
1584106800000|2020-03-13 13:40:00|979.8|977.8|978.2|976.2|984|982.6|975|974.2|300908
1584107100000|2020-03-13 13:45:00|981.4|976.8|997.2|994.4|999.4|995.8|979.8|976.8|240423
1584107400000|2020-03-13 13:50:00|997|994|991.6|989.8|998.4|998.2|985.6|985|206359
1584107700000|2020-03-13 13:55:00|991.8|990|984.2|980.4|993.8|993.2|979.4|976|175931
1584108000000|2020-03-13 14:00:00|983.8|980.6|999.6|997.2|999.8|997.2|982.4|980.4|180656
1584108300000|2020-03-13 14:05:00|999.4|998.4|1003|1001.5|1005|1003.5|995.8|995.2|302960
1584108600000|2020-03-13 14:10:00|1003.5|1002|1001.5|999.6|1007.5|1007|999.6|998|187155
1584108900000|2020-03-13 14:15:00|1002|999.8|1012|1010|1015|1013.5|1002|999.8|150309
1584109200000|2020-03-13 14:20:00|1011.5|1009.5|1006|1005|1017|1015|1004.5|1002.5|262911
1584109500000|2020-03-13 14:25:00|1005.5|1004.5|998.6|997.4|1011.5|1011|998.4|997.2|195706
1584109800000|2020-03-13 14:30:00|998.8|998.2|984.6|983|1002|1000|980|978.6|424132
1584110100000|2020-03-13 14:35:00|984.4|982.8|983.4|981.6|984.6|983.6|979.2|977|198827
1584110400000|2020-03-13 14:40:00|984.2|981.4|983.8|983|985.4|984.8|981|980|189899
1584110700000|2020-03-13 14:45:00|983.6|982.8|978.8|977.4|984|983|977.2|976.6|223263
1584111000000|2020-03-13 14:50:00|978.6|977.6|980.2|979|984.4|983.4|977.4|976.6|175000
1584111300000|2020-03-13 14:55:00|980.4|979.6|975.6|974.2|982.2|980.6|974|973|252619
1584111600000|2020-03-13 15:00:00|976|974.4|974|972.2|980.6|980|972.2|971.8|155404
1584111900000|2020-03-13 15:05:00|973.8|972|968.8|967.4|974|972.2|966.2|965|259356
1584112200000|2020-03-13 15:10:00|968.6|967.2|972.6|971|975|973.4|966.6|965.2|270178
1584112500000|2020-03-13 15:15:00|972.8|970.8|964.8|963.2|974.4|972.8|955|951.2|355869
1584112800000|2020-03-13 15:20:00|965.2|963.4|957|956|965.8|963.4|953|951.8|254769
1584113100000|2020-03-13 15:25:00|956.8|956.2|954.2|952|962.2|961.4|954.2|952|197852
1584113400000|2020-03-13 15:30:00|952.8|951.8|971.6|941.2|974.8|960.6|948.2|941.2|285222
1584113700000|2020-03-13 15:35:00|978.4|941.4|952.8|950.4|1140|957|950.2|927.2|170171
1584114000000|2020-03-13 15:40:00|953|950.6|954.8|952.2|956.6|953.8|941.4|939.4|402595
1584114300000|2020-03-13 15:45:00|954.6|952.4|944|942.2|954.6|952.6|940.6|937|440045
1584114600000|2020-03-13 15:50:00|943.8|942|951.4|950|958|954.6|943.4|942|295202
1584114900000|2020-03-13 15:55:00|951.2|950.2|957.8|955.6|965|963.2|950|948.4|283302
1584115200000|2020-03-13 16:00:00|957.6|955.4|952.4|951.2|965.4|964.2|947.4|946.2|491081
1584115500000|2020-03-13 16:05:00|952.6|951.4|953.4|951.4|959|957|952.6|951|351593
1584115800000|2020-03-13 16:10:00|953.2|951.2|942.6|941.4|954.4|953.6|940.4|940|367875
1584116100000|2020-03-13 16:15:00|942.4|941.2|944|942.8|949.4|948|939.4|939|473374
1584116400000|2020-03-13 16:20:00|944.6|943|947.2|945.8|947.2|946.4|939.8|939.2|358998
1584116700000|2020-03-13 16:25:00|947|946|945|943|947.6|947.2|944.2|943|380199
1584345600000|2020-03-16 08:00:00|942|800|872|869.4|980.8|883.6|855.4|800|873475
1584345900000|2020-03-16 08:05:00|872.2|870.6|857.6|856|880.6|878.4|850.2|850|704991
1584346200000|2020-03-16 08:10:00|857.4|855.2|838.6|837|883.4|855.4|835.6|800|853110
1584346500000|2020-03-16 08:15:00|838|836.8|831.4|830.2|848.6|847|828|827|558808
1584346800000|2020-03-16 08:20:00|831.2|830|818.4|817.2|837.2|834.2|815|814.2|628781
1584347100000|2020-03-16 08:25:00|818.8|817.8|808.4|807.2|844|820.2|806.8|800|624402
1584347400000|2020-03-16 08:30:00|808.2|806.2|808.8|806.8|822.2|822|806|805|997826
1584347700000|2020-03-16 08:35:00|809|807|815|813.6|820|818.6|806.8|805.2|612315
1584348000000|2020-03-16 08:40:00|814.8|813.2|829.6|827.6|830|829.8|807.8|807.6|968072
1584348300000|2020-03-16 08:45:00|829.4|827|813.8|812|836|835.6|813|812|613663
1584348600000|2020-03-16 08:50:00|813.6|811.4|813.8|812.4|820|819|812.2|810.6|267411
1584348900000|2020-03-16 08:55:00|814|813|818.6|817.6|823.8|823|811.2|810.2|229228
1584349200000|2020-03-16 09:00:00|818.4|817.2|811.6|811|821|819.2|809.6|809.2|455285
1584349500000|2020-03-16 09:05:00|811.4|810.8|829.2|827.4|830|829.2|810.6|810|478146
1584349800000|2020-03-16 09:10:00|830|827.8|831|829|831.8|830|820|818.6|462934
1584350100000|2020-03-16 09:15:00|830.8|828.8|833.8|832.4|835|834|822.6|821.2|212806
1584350400000|2020-03-16 09:20:00|834.4|832.8|844.2|841.6|845|844.2|833.8|832.4|208843
1584350700000|2020-03-16 09:25:00|844.6|842.8|855.2|852.2|880.6|860|844.2|842.8|331023
1584351000000|2020-03-16 09:30:00|855|852|834|832.2|855|853.4|830.6|830|250025
1584351300000|2020-03-16 09:35:00|834.4|833|836.8|834.8|838.8|837.6|832.2|830.8|168273
1584351600000|2020-03-16 09:40:00|836.6|835.8|839.2|837.4|844.8|843|836.4|834.8|176582
1584351900000|2020-03-16 09:45:00|840|837.6|845.6|843.6|847.4|846|834.6|833|163557
1584352200000|2020-03-16 09:50:00|845.8|844.6|833.6|831.8|850|849|832.4|831|394202
1584352500000|2020-03-16 09:55:00|833.4|831.4|845.8|844.8|852.2|851.6|832.6|831.4|313902
1584352800000|2020-03-16 10:00:00|845.6|844.4|836.8|835.6|845.6|844.8|836.8|835.4|335403
1584353100000|2020-03-16 10:05:00|836.6|835|836.4|834.4|837.4|836.8|832.2|831|192285
1584353400000|2020-03-16 10:10:00|836.2|834.8|838.4|836.8|839|838|834.8|833.2|215192
1584353700000|2020-03-16 10:15:00|838.2|836.6|830.4|828.6|839|837.6|824.4|823|273093
1584354000000|2020-03-16 10:20:00|830.6|829|824.6|824|831.2|829.8|822|821|212905
1584354300000|2020-03-16 10:25:00|825|824.2|820.4|819|840.4|824.2|811.4|811|308901
1584354600000|2020-03-16 10:30:00|820.6|819.2|824.8|823.8|826.6|826.2|819.2|817.8|146888
1584354900000|2020-03-16 10:35:00|825|824.2|827.8|826.6|827.8|826.8|819.2|818.4|180363
1584355200000|2020-03-16 10:40:00|827.6|826.8|833|832|835.2|834.4|826|825|172455
1584355500000|2020-03-16 10:45:00|832.6|832.2|831.6|829.8|838.8|838.4|831.2|829.8|192958
1584355800000|2020-03-16 10:50:00|831|829.6|841.4|840|841.6|840.8|828.4|828|182330
1584356100000|2020-03-16 10:55:00|840|840.4|842.6|841.8|844.8|843.8|839|837.4|210710
1584356400000|2020-03-16 11:00:00|843.6|842|844.4|843|849|848.4|840|838|160247
1584356700000|2020-03-16 11:05:00|844.8|843.6|836.8|835.2|846.6|846|835.6|835|156831
1584357000000|2020-03-16 11:10:00|836.6|836|825.6|824|836.6|836.2|823.4|821.6|168876
1584357300000|2020-03-16 11:15:00|825.4|824.8|824.4|823.2|829.6|828.4|822.6|822|239499
1584357600000|2020-03-16 11:20:00|824.2|823|827|826|827|826.4|820.4|819.4|157582
1584357900000|2020-03-16 11:25:00|826.8|825.8|827.4|826.8|829|828.4|824.8|824.2|184802
1584358200000|2020-03-16 11:30:00|827|827.2|823.2|822.4|827.4|827.2|822|821.4|358452
1584358500000|2020-03-16 11:35:00|823.4|822.8|830.6|830.2|831|830.8|821|820.4|833332
1584358800000|2020-03-16 11:40:00|830.2|830|843|842|843|842|830|829.2|636874
1584359100000|2020-03-16 11:45:00|842.8|842.2|847.4|846.6|849|848|841|840|291322
1584359400000|2020-03-16 11:50:00|847.2|846.4|845.4|844|848.2|847.4|836.4|836|85855
1584359700000|2020-03-16 11:55:00|845.8|844.6|833.6|832|846.8|844.8|832.4|831|118110
1584360000000|2020-03-16 12:00:00|833.4|830.4|849.2|847.6|886.4|848.8|833.4|800|217874
1584360300000|2020-03-16 12:05:00|848.8|847|840|839.6|851.8|850.6|837.8|836.4|192701
1584360600000|2020-03-16 12:10:00|839.8|839.4|839.2|837.6|841.8|841.2|834.6|834|105400
1584360900000|2020-03-16 12:15:00|838.6|837|842.4|840.8|843.8|843.2|835.4|835|168581
1584361200000|2020-03-16 12:20:00|842.6|841.6|841.4|840.4|842.8|841.6|837|836.6|150681
1584361500000|2020-03-16 12:25:00|841.2|840.2|839.6|838.6|841.6|841.4|839.2|837.8|110800
1584361800000|2020-03-16 12:30:00|839.4|839|835.6|835|841.2|840.4|835.4|835|210318
1584362100000|2020-03-16 12:35:00|835.4|835.2|836.2|835|837.4|837|829.4|828.8|202415
1584362400000|2020-03-16 12:40:00|835.8|834.6|833.4|832.8|838|836.8|828.8|827|283152
1584362700000|2020-03-16 12:45:00|832.8|832.6|832.6|831.8|833.4|832.6|826|825|338236
1584363000000|2020-03-16 12:50:00|832.4|831.6|833.6|832.2|834.8|833.6|827.6|826.4|240100
1584363300000|2020-03-16 12:55:00|833.4|832.4|833.6|832.8|837.2|836.2|832.6|831.6|145942
1584363600000|2020-03-16 13:00:00|833.4|832.6|832.6|830.8|838.2|837.2|830.6|830|90499
1584363900000|2020-03-16 13:05:00|832.2|830.4|835|833.2|837.6|837|831.6|830.2|144495
1584364200000|2020-03-16 13:10:00|835.4|833.4|832.8|832|837.6|835.8|831.2|830.2|172778
1584364500000|2020-03-16 13:15:00|832.6|832.2|831.4|830.8|836.6|835.4|827.8|826|194689
1584364800000|2020-03-16 13:20:00|831.8|831|832.2|831.4|836.2|835.8|829|828|337105
1584365100000|2020-03-16 13:25:00|831.8|831.2|827.2|825.6|834|833.2|825.4|825|190431
1584365400000|2020-03-16 13:30:00|827|825|831.4|829.2|832.8|831|823.2|821.4|140982
1584365700000|2020-03-16 13:35:00|830.8|829|828|827|833.4|832|828|827|117412
1584366000000|2020-03-16 13:40:00|828.4|827.2|830.2|829|835|833.6|828.2|827|73560
1584366300000|2020-03-16 13:45:00|829.4|829.2|840.8|839.8|841.6|841|829.4|829|235273
1584366600000|2020-03-16 13:50:00|841|839.6|844.4|843.2|845.6|845.2|837.4|836.8|357170
1584366900000|2020-03-16 13:55:00|844.2|843|838.4|837.2|845|844.8|838.4|837.2|242473
1584367200000|2020-03-16 14:00:00|838.2|837|832.6|831.2|843|841.8|830.6|830.4|255584
1584367500000|2020-03-16 14:05:00|832.2|831.6|837.8|836.8|842.6|842.4|832|831.2|154513
1584367800000|2020-03-16 14:10:00|837.6|837.2|835.2|834.2|838.8|838|834.6|833.4|150843
1584368100000|2020-03-16 14:15:00|835|834|835.2|834.4|838.2|837|830.4|830|221445
1584368400000|2020-03-16 14:20:00|835.6|834.2|837.4|836.6|841|839.4|831.4|830.4|151629
1584368700000|2020-03-16 14:25:00|837.2|836.2|840.2|839|842.4|841.2|836|835|198573
1584369000000|2020-03-16 14:30:00|840.4|839.6|849|848|849.2|848|838|837.4|289901
1584369300000|2020-03-16 14:35:00|848.8|848.2|850.8|850.4|851.4|851.2|844.4|843.6|353061
1584369600000|2020-03-16 14:40:00|851|850.6|847.8|846.8|854.6|853.6|846|845|313348
1584369900000|2020-03-16 14:45:00|847.6|847.2|858.4|857.2|863.4|862.4|847.6|847.2|391268
1584370200000|2020-03-16 14:50:00|858.6|857.8|1018.5|871.6|1018.5|873.8|849.4|849.2|454480
1584370500000|2020-03-16 14:55:00|902.8|883|896.6|895.2|902.8|898|880.2|878.2|408859
1584370800000|2020-03-16 15:00:00|897|895.4|896.8|895|948|936.2|896.4|895|541305
1584371100000|2020-03-16 15:05:00|896|894.4|880.4|878.2|907|906|880|878.2|331079
1584371400000|2020-03-16 15:10:00|880.6|878.6|876.4|874|909|884.6|868.8|825|349686
1584371700000|2020-03-16 15:15:00|876.2|875|884.4|882.6|885.2|884.6|874.2|872.6|279463
1584372000000|2020-03-16 15:20:00|884.6|882.4|883.8|882.4|887.4|885.6|880.2|878.6|297257
1584372300000|2020-03-16 15:25:00|884|882.6|883.8|882|888.6|887|878.6|878.2|389458
1584372600000|2020-03-16 15:30:00|884.4|882.8|887|885|893.4|891.6|883.4|881.8|288451
1584372900000|2020-03-16 15:35:00|886.8|885.6|898.2|896.8|902.6|900.4|883.4|882.6|250607
1584373200000|2020-03-16 15:40:00|898|896.2|905.6|903.4|907.8|907.4|895.4|895|288866
1584373500000|2020-03-16 15:45:00|905.4|903.2|913.6|911.4|913.6|911.6|901.6|901|385857
1584373800000|2020-03-16 15:50:00|913.4|911.6|906|904.4|913.6|912.6|904|903.2|469170
1584374100000|2020-03-16 15:55:00|905.8|905|906.4|905.4|910.6|909|904|903.2|239807
1584374400000|2020-03-16 16:00:00|906.6|905.6|910.8|909.4|913.4|913|902.2|902|289758
1584374700000|2020-03-16 16:05:00|910.6|909|906|905.2|910.6|909.6|902|901.4|240952
1584375000000|2020-03-16 16:10:00|905.8|905|905|903.8|906.2|905.8|902.6|902.4|331794
1584375300000|2020-03-16 16:15:00|904.8|904|889.8|888.8|904.8|904|889.8|888.8|308276
1584375600000|2020-03-16 16:20:00|890.2|889.2|881.2|880.2|892.4|892|881|880|391556
1584375900000|2020-03-16 16:25:00|881.4|880.6|875.6|872.6|883.2|882.6|873|872.2|323520
1584432000000|2020-03-17 08:00:00|936.4|860.2|919.2|917.6|936.4|927.2|913.4|860.2|280146
1584432300000|2020-03-17 08:05:00|919.8|918.2|912.4|910|924.4|921.6|912.4|910|184550
1584432600000|2020-03-17 08:10:00|912.6|910.4|885|882.6|912.6|910.8|885|882.6|204434
1584432900000|2020-03-17 08:15:00|884.8|880|887.8|885.4|890|888.8|882.2|880|137834
1584433200000|2020-03-17 08:20:00|888.4|885.8|870|868.2|889|888|869.8|868.2|113310
1584433500000|2020-03-17 08:25:00|870.6|869|860|857|904.8|870.2|858.2|850|188280
1584433800000|2020-03-17 08:30:00|860.4|857.2|837.8|835.4|864.2|862.4|836.4|835|390507
1584434100000|2020-03-17 08:35:00|837.4|835|834.4|832.2|839.8|839.4|832.2|832|173102
1584434400000|2020-03-17 08:40:00|833|831.2|826.4|825|836.2|834.4|824.6|823.2|308225
1584434700000|2020-03-17 08:45:00|825.8|824.8|825.8|825|836.2|835.6|825|823.4|179863
1584435000000|2020-03-17 08:50:00|825.4|824.4|820.8|819.8|828.4|826.4|819.6|819.2|159625
1584435300000|2020-03-17 08:55:00|821.8|820.4|825|823.4|828|826.4|818.8|818.2|141079
1584435600000|2020-03-17 09:00:00|824.4|823.6|834.6|832.8|838.6|837.6|824|822.6|178546
1584435900000|2020-03-17 09:05:00|835.4|834|834.8|832.4|842|840|834.4|832.4|128639
1584436200000|2020-03-17 09:10:00|834.6|831.8|832.2|830.6|834.6|831.8|823.8|823.2|100104
1584436500000|2020-03-17 09:15:00|832.6|831.6|827.4|825.8|837.4|835.2|827.2|825.4|110603
1584436800000|2020-03-17 09:20:00|827.6|826.6|830|828.8|832.4|831.8|822.8|821.8|118884
1584437100000|2020-03-17 09:25:00|829.8|828.6|824.4|821.6|830|829|821|820|95760
1584437400000|2020-03-17 09:30:00|824.2|822.8|816|812.6|837.2|823|811.4|787|326050
1584437700000|2020-03-17 09:35:00|816.2|813|807.4|806.2|819|816.2|803|802|490513
1584438000000|2020-03-17 09:40:00|808|806.4|810.8|809.8|818.6|815.8|804|802.8|235590
1584438300000|2020-03-17 09:45:00|810.6|809.6|820.8|818.2|821|819.4|810|807.8|78962
1584438600000|2020-03-17 09:50:00|821|818.6|818.6|816.4|822.6|822|813.6|813.2|93350
1584438900000|2020-03-17 09:55:00|818.4|816.8|825.2|824.4|826|824.4|817.2|816.4|148465
1584439200000|2020-03-17 10:00:00|826|823.6|826.6|824.2|828.8|827.8|818.6|815.4|352199
1584439500000|2020-03-17 10:05:00|826.2|824.4|833.4|831.8|835.6|835|823.8|823.6|154144
1584439800000|2020-03-17 10:10:00|836.2|833.2|846|843.8|846|845|835|831.8|210095
1584440100000|2020-03-17 10:15:00|846.6|844.8|849.8|847.6|850.2|848|840|838.6|125124
1584440400000|2020-03-17 10:20:00|849.6|847.8|890|857.6|900|870|848|847.6|95821
1584440700000|2020-03-17 10:25:00|883.4|854.6|860.8|859|883.4|865.8|858|835.2|180174
1584441000000|2020-03-17 10:30:00|860|859.2|850|849|860|859.2|843.2|842.4|168235
1584441300000|2020-03-17 10:35:00|851|849.6|854.8|852.2|861.4|860.4|849.4|848.6|153074
1584441600000|2020-03-17 10:40:00|854.6|852.4|850.6|849|855|854|849|847.8|107231
1584441900000|2020-03-17 10:45:00|850.8|849.2|850.2|849|855.6|854.2|849.8|848.4|145360
1584442200000|2020-03-17 10:50:00|850|848.8|856.4|855.6|856.4|855.6|848.6|847.6|126309
1584442500000|2020-03-17 10:55:00|856.8|856.2|861.2|859.6|861.4|860.6|853.6|852.4|76006
1584442800000|2020-03-17 11:00:00|861|859|869|867.8|869.2|867.8|857.4|856.6|262543
1584443100000|2020-03-17 11:05:00|868.8|868|873.4|871|874|872|867.2|866.4|88435
1584443400000|2020-03-17 11:10:00|873.6|871.2|886.8|885.4|888.6|887.2|871.8|871.2|355011
1584443700000|2020-03-17 11:15:00|887|885.8|886.8|885|891.6|891|882|881.8|301591
1584444000000|2020-03-17 11:20:00|887.2|886|879.4|878.4|888|887.4|877.2|875.8|178505
1584444300000|2020-03-17 11:25:00|879.2|876.8|885.8|884.4|887.6|886.4|878.8|876.8|84024
1584444600000|2020-03-17 11:30:00|886|884.6|874.4|872.8|886.4|885|874.2|871|152405
1584444900000|2020-03-17 11:35:00|874.6|872|887|885.4|887.6|887|874.4|871.4|115326
1584445200000|2020-03-17 11:40:00|887.2|886.2|886.8|885.6|890.4|890|885.8|884.2|170411
1584445500000|2020-03-17 11:45:00|886.6|886.2|896.8|894.6|897|895.6|886.6|886.2|120823
1584445800000|2020-03-17 11:50:00|896.6|894.4|896.2|894|899.2|897.6|892.8|892.2|203221
1584446100000|2020-03-17 11:55:00|896.4|894.4|885|882.4|901.2|900|882.2|881.6|187002
1584446400000|2020-03-17 12:00:00|885.4|880|887|885.8|921|889.2|884.4|820|57725
1584446700000|2020-03-17 12:05:00|887.6|886.4|881.8|879.6|893.4|891.6|879.6|878.4|150738
1584447000000|2020-03-17 12:10:00|881|879.4|879.2|877.8|888.8|886.8|876.8|876|251621
1584447300000|2020-03-17 12:15:00|879.8|878|884.8|883.2|885.6|884.2|877|875.4|115018
1584447600000|2020-03-17 12:20:00|885|884|882|880.4|887|885.8|879|877|102401
1584447900000|2020-03-17 12:25:00|881|880.2|884|881.6|887|885.6|880.6|879.6|75742
1584448200000|2020-03-17 12:30:00|884.6|882.6|885.6|883.6|887|885|874.6|873.8|68714
1584448500000|2020-03-17 12:35:00|886.2|884|867.4|865.2|886.4|884.6|866.8|865|262144
1584448800000|2020-03-17 12:40:00|867.6|866.2|859.8|857.6|871.6|869.8|855.6|854.4|162725
1584449100000|2020-03-17 12:45:00|860|857.8|862.8|860.6|868.8|867.8|859.8|857.8|90125
1584449400000|2020-03-17 12:50:00|863|860.8|861|859.6|865|862.8|860.4|859.2|42582
1584449700000|2020-03-17 12:55:00|860.4|859.4|861.4|860|862.8|862.6|855.8|855.2|77913
1584450000000|2020-03-17 13:00:00|861.2|860.6|856.8|854.2|862.2|861.2|846|845|152100
1584450300000|2020-03-17 13:05:00|857|854.4|858.4|857|860.2|858.6|852|851|93286
1584450600000|2020-03-17 13:10:00|857.6|856.8|859|858|859.6|859.4|854.2|853|73196
1584450900000|2020-03-17 13:15:00|859.4|858.4|846.8|845.2|861|860|846|845|223269
1584451200000|2020-03-17 13:20:00|846.6|845.4|854.4|853.2|856.4|854.4|846.6|845.4|120944
1584451500000|2020-03-17 13:25:00|854.2|854|855.6|854.4|858.4|857.2|851.6|850.6|136568
1584451800000|2020-03-17 13:30:00|856.2|854.6|856.8|855.2|863.4|862.2|852.6|851.8|149500
1584452100000|2020-03-17 13:35:00|856.6|855|849.6|848.4|856.8|855.2|848.8|847.8|176142
1584452400000|2020-03-17 13:40:00|849.4|848.6|843.4|841.4|851.4|850.6|838.4|838|276285
1584452700000|2020-03-17 13:45:00|843.8|841.6|848.2|846.8|854|852.6|841.8|840.2|169901
1584453000000|2020-03-17 13:50:00|848.6|847.6|844|842.2|849.8|849.4|842|840.8|237821
1584453300000|2020-03-17 13:55:00|844.2|842.4|846.6|845|851.2|850.2|842.4|841|104294
1584453600000|2020-03-17 14:00:00|846.8|845.2|850.2|848.4|850.4|848.6|841.2|840|143778
1584453900000|2020-03-17 14:05:00|850.4|849|854.6|852.6|858|856.4|849.6|848.2|131068
1584454200000|2020-03-17 14:10:00|854.4|854|868.4|866.2|870|869|854|852.4|92166
1584454500000|2020-03-17 14:15:00|868.2|866.4|870.6|868.6|873.8|872.2|865.8|865.2|110812
1584454800000|2020-03-17 14:20:00|871|869.2|874.8|873.4|876.4|875.4|868|867.8|176139
1584455100000|2020-03-17 14:25:00|874.6|873.2|883.8|881.8|885|882.4|857.6|855.4|268074
1584455400000|2020-03-17 14:30:00|884|882.8|876.2|875|887|886.8|875.4|874|175616
1584455700000|2020-03-17 14:35:00|876.4|875.2|875.2|873.2|883|882|874.6|872|78776
1584456000000|2020-03-17 14:40:00|875|874|878.8|877|879|878.2|871.4|870|158950
1584456300000|2020-03-17 14:45:00|879|877.8|880.8|879.2|888|886.6|878.6|876.6|128058
1584456600000|2020-03-17 14:50:00|881|879.4|885|883.4|886.8|884.8|879|876.8|70414
1584456900000|2020-03-17 14:55:00|884.8|884|882.2|880.8|887|886|881.6|880|275483
1584457200000|2020-03-17 15:00:00|882.4|881.8|887|885.4|888|887|882.4|881.2|145818
1584457500000|2020-03-17 15:05:00|887.4|885.6|882.8|882.2|891|890.6|882.8|881|236481
1584457800000|2020-03-17 15:10:00|882.2|881.2|898|896.2|898.6|896.2|881.6|881.2|163790
1584458100000|2020-03-17 15:15:00|897.8|896.4|903|901.6|903|901.6|894.8|894|155847
1584458400000|2020-03-17 15:20:00|902.8|900.8|892.4|891|902.8|900.8|890.6|889.8|135973
1584458700000|2020-03-17 15:25:00|892.6|891.6|903|901|906.2|905.2|892.4|891.6|157853
1584459000000|2020-03-17 15:30:00|903.2|903|898.6|896.8|905.8|904.4|894|891.6|202449
1584459300000|2020-03-17 15:35:00|898.2|896|890.4|888.8|898.2|896|890|888.8|126754
1584459600000|2020-03-17 15:40:00|890.6|889.6|892|890.8|896|894.6|887.4|885.8|229818
1584459900000|2020-03-17 15:45:00|893|891.2|897|895.2|897.4|896.4|889.6|888.6|118600
1584460200000|2020-03-17 15:50:00|896.8|895|892.2|890.6|900|899|887|885.8|216271
1584460500000|2020-03-17 15:55:00|892.4|891.2|880|878.2|892.6|891.4|878.6|878|186423
1584460800000|2020-03-17 16:00:00|879.8|878.4|887|885.6|891.4|890.8|879.4|878|228626
1584461100000|2020-03-17 16:05:00|886.8|885.2|894.8|893.8|894.8|893.8|884.4|882.6|198640
1584461400000|2020-03-17 16:10:00|894.6|894|895.8|894|903|901|892.6|892.4|215528
1584461700000|2020-03-17 16:15:00|895.6|893.8|897.4|895.2|899|898|880|879|261293
1584462000000|2020-03-17 16:20:00|897.2|895.4|890.6|888.6|897.2|896|888.2|887.2|222455
1584462300000|2020-03-17 16:25:00|890.4|888.8|895|892.8|899|898.2|888.8|888|251889
1584518400000|2020-03-18 08:00:00|879.6|841.8|884|878.6|884|882.2|855|841.8|244851
1584518700000|2020-03-18 08:05:00|883.8|878.8|879.8|876.6|898|896.6|879.2|876|155136
1584519000000|2020-03-18 08:10:00|880|878.2|880.8|878.4|887.4|884.6|878.2|876|64085
1584519300000|2020-03-18 08:15:00|881|879.6|892.8|889.2|894|889.2|879.4|878|103304
1584519600000|2020-03-18 08:20:00|892.4|889|904.4|901.8|916.8|903.2|888|885.8|101106
1584519900000|2020-03-18 08:25:00|904|902|896.4|893.8|904|902|895.2|890.8|75456
1584520200000|2020-03-18 08:30:00|895|893.6|895.8|893|895.8|893.8|886.2|885.2|50515
1584520500000|2020-03-18 08:35:00|895.6|894.4|914|910.4|919|916|895.6|894.4|153974
1584520800000|2020-03-18 08:40:00|913.8|909.8|959.6|912.8|981|941.4|909.2|904.4|212390
1584521100000|2020-03-18 08:45:00|959.4|913|930.2|927.8|959.6|934.6|928.6|913|227393
1584521400000|2020-03-18 08:50:00|930.6|929|920.6|916.4|931.8|929.6|919.6|916|141123
1584521700000|2020-03-18 08:55:00|920.8|918.4|917.4|914.6|924.4|922.8|917|914.6|114218
1584522000000|2020-03-18 09:00:00|917.2|914.8|901.4|899.8|917.2|915.4|897.4|895|125160
1584522300000|2020-03-18 09:05:00|901.2|899.4|902|900.2|908.6|905.8|897.4|895|129290
1584522600000|2020-03-18 09:10:00|902.6|901.4|902.2|900|908|905.2|897.2|895.6|48094
1584522900000|2020-03-18 09:15:00|902|899.6|893|890.8|902|900|891.8|890.2|99556
1584523200000|2020-03-18 09:20:00|892.8|890.6|890.4|889.2|939.6|891.8|888.4|810|40223
1584523500000|2020-03-18 09:25:00|890.2|890|887|885.4|892.8|891.6|884|881.6|115694
1584523800000|2020-03-18 09:30:00|886.8|884.4|881.2|878.6|886.8|886|877.6|876.6|119007
1584524100000|2020-03-18 09:35:00|880|880|874.6|871.2|886.8|885.4|874|871.2|126309
1584524400000|2020-03-18 09:40:00|874.8|872.8|877|875.4|877|875.4|870|869|110967
1584524700000|2020-03-18 09:45:00|877.6|875.6|883.8|881.6|884.4|883|875.8|874.8|98507
1584525000000|2020-03-18 09:50:00|884|881.8|879.6|878.6|886.6|884|879.4|878.6|64309
1584525300000|2020-03-18 09:55:00|880.2|879.6|888.8|887.2|889|887.6|880.2|879.6|71638
1584525600000|2020-03-18 10:00:00|888.4|887.4|887.2|885.2|892.2|889.4|886.4|884.4|90675
1584525900000|2020-03-18 10:05:00|887.4|885.4|885.8|884.4|887.4|886.4|883|881.4|88398
1584526200000|2020-03-18 10:10:00|886|884.8|892.2|891|893|892|886|884.4|54140
1584526500000|2020-03-18 10:15:00|892.4|891.4|894.8|892|899|897.4|891.8|891|228827
1584526800000|2020-03-18 10:20:00|895|892.6|898.4|896.4|900|899.8|893.8|892.6|64244
1584527100000|2020-03-18 10:25:00|898.2|896.2|900|898.6|900|898.8|897|895|91894
1584527400000|2020-03-18 10:30:00|900.8|899.2|900|898.6|904.4|903|898.6|897.6|74964
1584527700000|2020-03-18 10:35:00|899.4|898.4|896.6|895.6|899.6|898.8|895.4|892.4|47999
1584528000000|2020-03-18 10:40:00|897|896.2|893.2|891.8|898|896.8|892.4|891.4|163095
1584528300000|2020-03-18 10:45:00|893.8|892.4|892.2|891.4|893.8|892.6|891|890|40676
1584528600000|2020-03-18 10:50:00|892.4|891.6|889.4|888.6|894.8|893.6|888|887|82193
1584528900000|2020-03-18 10:55:00|889.8|888.4|882.4|878.8|889.8|888.4|878|876.2|73590
1584529200000|2020-03-18 11:00:00|882.2|880.4|873.6|872.2|882.2|880.4|872.8|872|100852
1584529500000|2020-03-18 11:05:00|873.8|872.4|873|871.2|874|872.6|865.2|863.6|136840
1584529800000|2020-03-18 11:10:00|872.8|871.4|872.2|870|877|876.6|869.8|868.8|179114
1584530100000|2020-03-18 11:15:00|872|869.8|865|862|872.2|870.8|856|855|239033
1584530400000|2020-03-18 11:20:00|864.6|861.8|861.6|859.8|865|864.6|860|858.8|69304
1584530700000|2020-03-18 11:25:00|861.8|861.6|869|867.4|871.8|871|861.4|859.8|115046
1584531000000|2020-03-18 11:30:00|870.2|867.6|864.6|862|870.4|869|864.6|862|50459
1584531300000|2020-03-18 11:35:00|863|863|863.4|861|865.8|864.8|861.6|861|85222
1584531600000|2020-03-18 11:40:00|863.2|862.2|873.6|869.8|873.6|869.8|862|860.6|61572
1584531900000|2020-03-18 11:45:00|873.8|870|871.4|869.4|874|871.4|870|869|43583
1584532200000|2020-03-18 11:50:00|871.2|869.2|864.8|862.2|871.2|870.2|864.8|862.2|61252
1584532500000|2020-03-18 11:55:00|864.6|861.8|862.4|860.4|865.4|863|861|860|39615
1584532800000|2020-03-18 12:00:00|862.2|860.2|860.8|859|862.2|862.2|858.8|858|48548
1584533100000|2020-03-18 12:05:00|860.6|858.2|857.8|855.8|861.4|860.2|857.8|855.8|52477
1584533400000|2020-03-18 12:10:00|857|855.6|853.8|851|858|857.6|853.8|851|65965
1584533700000|2020-03-18 12:15:00|853.6|851.2|856|854.4|856|854.4|851|850.2|72854
1584534000000|2020-03-18 12:20:00|856.2|855.2|859.6|857|864.4|864|853.6|852.6|177410
1584534300000|2020-03-18 12:25:00|859.4|856.2|857.4|856|859.4|859|855.2|853.8|74758
1584534600000|2020-03-18 12:30:00|857.6|856.2|858.8|856.4|861.2|860|855.6|854.4|33287
1584534900000|2020-03-18 12:35:00|858.6|856.2|856.2|854.2|858.6|858|856.2|854.2|28471
1584535200000|2020-03-18 12:40:00|856|854.4|856|854.4|856|854.4|851.6|850.2|37437
1584535500000|2020-03-18 12:45:00|855.8|854.2|855|853.8|863.2|861|854.4|853.2|77429
1584535800000|2020-03-18 12:50:00|854.8|852.6|852.8|851.6|855|854|850.6|850.4|37599
1584536100000|2020-03-18 12:55:00|852.6|851.2|844.8|843|852.6|851.2|841|840|377462
1584536400000|2020-03-18 13:00:00|844.6|842.6|843.2|841.8|846.2|845.8|840.6|840.2|147755
1584536700000|2020-03-18 13:05:00|843|841.4|842.2|840.4|843.8|843.4|839|838|310305
1584537000000|2020-03-18 13:10:00|842|840.2|849|847.2|849|848|838.6|838|65981
1584537300000|2020-03-18 13:15:00|848.4|847.4|849.4|848|858.4|856.4|848.4|847.2|109492
1584537600000|2020-03-18 13:20:00|849.2|848.2|846.8|845.4|851.4|850.4|845.2|843.6|119645
1584537900000|2020-03-18 13:25:00|845.4|844.6|847|846.2|847|846.2|840.2|839.6|145165
1584538200000|2020-03-18 13:30:00|848|846.6|843.8|842.6|850.8|849.4|843.2|842.2|134145
1584538500000|2020-03-18 13:35:00|843.2|842.2|837.4|835.4|844.2|843.2|836.4|835.4|82726
1584538800000|2020-03-18 13:40:00|836.4|835.8|838.6|837.2|843.6|842.2|836.2|835.8|84789
1584539100000|2020-03-18 13:45:00|838.8|837.4|835.4|833.8|841.2|840.6|834.8|833|204335
1584539400000|2020-03-18 13:50:00|835.2|833.2|838|836.4|840.2|839.8|834.2|833|161728
1584539700000|2020-03-18 13:55:00|838.4|837.6|837.8|836.2|840.8|839.6|834.2|833.2|178793
1584540000000|2020-03-18 14:00:00|837.4|836|846.2|845.6|848.4|847.4|835.4|834.4|344170
1584540300000|2020-03-18 14:05:00|846|845.4|846.6|846|850|849.2|845|844.6|129504
1584540600000|2020-03-18 14:10:00|847|846.2|866.2|863.6|866.6|863.6|846.4|845.6|193446
1584540900000|2020-03-18 14:15:00|866.6|863.8|867.4|865|872|870.2|865.2|863.8|248990
1584541200000|2020-03-18 14:20:00|867.2|865.2|868.8|866.4|870|868.2|865.4|865|147820
1584541500000|2020-03-18 14:25:00|868|866.6|854.6|852.4|869|867.8|854.6|852.4|76813
1584541800000|2020-03-18 14:30:00|854.4|852.6|849.6|847.2|856.6|855|849.2|846.6|87746
1584542100000|2020-03-18 14:35:00|849.4|847.8|849.2|847.8|853.2|851.2|846.4|844|119047
1584542400000|2020-03-18 14:40:00|849.4|848|852.6|851|852.6|851.2|847.6|847|37799
1584542700000|2020-03-18 14:45:00|852.4|851.2|879|877.4|879|878|851|849.4|158617
1584543000000|2020-03-18 14:50:00|878.8|876.8|868.8|865.4|878.8|876.8|868.6|865|92571
1584543300000|2020-03-18 14:55:00|868.6|865.2|862.4|859.4|868.6|867.2|862.4|859.4|25494
1584543600000|2020-03-18 15:00:00|862|859.6|858.6|856.4|863.4|861.2|858|856.4|39871
1584543900000|2020-03-18 15:05:00|858.4|855.2|854.2|852.8|858.6|857|852.8|851.8|45116
1584544200000|2020-03-18 15:10:00|854|852.6|846.2|844.4|854.2|852.6|846.2|844|90172
1584544500000|2020-03-18 15:15:00|846.4|844.8|844.4|842.6|849.6|849.2|844.4|841.8|108267
1584544800000|2020-03-18 15:20:00|844.6|843.4|848.4|847|848.6|848|837|835|337609
1584545100000|2020-03-18 15:25:00|848.6|846.8|842.6|841.2|853.4|851.6|842|840.4|160485
1584545400000|2020-03-18 15:30:00|842.8|841.6|844|842.8|854.4|853|842.8|841.4|66449
1584545700000|2020-03-18 15:35:00|843.8|842|845.4|843.6|848.4|848|843.4|841.4|143962
1584546000000|2020-03-18 15:40:00|845.2|843.4|835|834|846.8|845.8|834.4|833|126892
1584546300000|2020-03-18 15:45:00|834.8|833.6|842.2|840.6|844.8|844.6|833.2|832|151884
1584546600000|2020-03-18 15:50:00|842|840.8|843.8|842.2|843.8|843.2|838.8|837.2|85356
1584546900000|2020-03-18 15:55:00|844|843|840.8|839.4|846|844.6|840|839.2|107881
1584547200000|2020-03-18 16:00:00|840.6|839.6|834.2|832.8|841.2|840.6|832.4|832|253777
1584547500000|2020-03-18 16:05:00|834|833|839.6|838.4|841.2|840.6|833.6|833|95951
1584547800000|2020-03-18 16:10:00|839.4|838.6|846.2|844.2|847|846.2|838.8|837.8|121147
1584548100000|2020-03-18 16:15:00|846|844|848.2|847.2|850.8|849|845.6|844|144625
1584548400000|2020-03-18 16:20:00|848|847.4|847.8|846.6|851|850.6|845|843.8|168871
1584548700000|2020-03-18 16:25:00|847.6|846.8|848.8|846.6|849.8|848|845|844.8|161264
1584604800000|2020-03-19 08:00:00|815.6|848|859.8|856.8|895.4|860|815|795|356004
1584605100000|2020-03-19 08:05:00|860.8|858.8|860.6|807.6|896.2|895.4|860|795|226912
1584605400000|2020-03-19 08:10:00|876.8|860.6|869.6|862.2|930|888|852.4|795|252047
1584605700000|2020-03-19 08:15:00|869.8|865.8|859.8|857|880.6|878.6|858|855|206027
1584606000000|2020-03-19 08:20:00|860|858.4|863|859.6|877|875.2|856.6|855|108059
1584606300000|2020-03-19 08:25:00|863.4|859.8|875.4|870.8|882|880|863|859.8|116274
1584606600000|2020-03-19 08:30:00|875.2|873|869.4|867|875.8|875.2|865.2|865|54281
1584606900000|2020-03-19 08:35:00|868.2|866.4|867.4|863.2|881|878.4|865|863.2|187947
1584607200000|2020-03-19 08:40:00|867.6|866|875.4|872.6|882|879.2|863|862|74510
1584607500000|2020-03-19 08:45:00|875.2|874.8|883|880.6|884|882|870.8|868|82182
1584607800000|2020-03-19 08:50:00|884|881|887.4|886.2|898|895|884|881|202049
1584608100000|2020-03-19 08:55:00|887.2|885.6|889|887.2|891.4|889.4|884.4|883.6|79776
1584608400000|2020-03-19 09:00:00|889.8|887.4|887.8|883.6|896.8|894.8|885|883.4|138966
1584608700000|2020-03-19 09:05:00|887.6|883.8|894|893|894|893|884|883.4|113042
1584609000000|2020-03-19 09:10:00|893.8|893.2|892.2|890.4|894|893.2|889.4|886.4|58462
1584609300000|2020-03-19 09:15:00|892.4|890.6|889.6|887.8|894|892.8|886.8|885|138296
1584609600000|2020-03-19 09:20:00|887.8|887.6|867.2|863.4|889.8|889|867.2|863.4|98857
1584609900000|2020-03-19 09:25:00|867|863|873|867|885|883|861|857|188726
1584610200000|2020-03-19 09:30:00|872.8|867.8|878.8|876.6|882.8|882|862|861|134402
1584610500000|2020-03-19 09:35:00|879.4|877.8|868.2|865.2|879.8|879|868.2|865|81113
1584610800000|2020-03-19 09:40:00|867.8|866.4|876|873.2|878|876.6|863.2|860|127026
1584611100000|2020-03-19 09:45:00|876.6|874.6|884|882.2|885|883.2|876|873|50276
1584611400000|2020-03-19 09:50:00|883.8|881|873.2|870.8|883.8|881|873.2|870.8|49700
1584611700000|2020-03-19 09:55:00|870.8|870|878.4|875.4|878.6|875.4|863.6|861.4|83443
1584612000000|2020-03-19 10:00:00|878.8|875.6|877|875.2|879|877.6|872.2|872|76437
1584612300000|2020-03-19 10:05:00|876.8|875|877.8|875.4|880.8|879.8|870.8|868.4|66043
1584612600000|2020-03-19 10:10:00|877.6|875|884|881.2|885|884|872|871.2|89463
1584612900000|2020-03-19 10:15:00|884.6|881|882.6|878.2|890|889|880|872.6|153094
1584613200000|2020-03-19 10:20:00|882.4|878.4|874.4|870.6|882.4|879.2|871.6|870|47331
1584613500000|2020-03-19 10:25:00|874.2|870.2|876.6|874.8|880|876.6|867|866.2|80168
1584613800000|2020-03-19 10:30:00|876.4|875.2|876.6|873|877.2|876.2|873.8|872.4|39052
1584614100000|2020-03-19 10:35:00|876.4|873.2|874.4|871.4|876.4|873.6|868.6|866.4|106975
1584614400000|2020-03-19 10:40:00|874.8|872.8|872.8|870|880|878.2|872.8|870|104507
1584614700000|2020-03-19 10:45:00|873|870.2|872.8|870.8|873.4|872.4|872|870|38324
1584615000000|2020-03-19 10:50:00|872.6|869.8|869|867.2|872.6|869.8|868|867|46757
1584615300000|2020-03-19 10:55:00|869.4|868|871.8|868.8|872.2|870|868.8|865.4|43433
1584615600000|2020-03-19 11:00:00|872|870.4|881.6|878.2|881.6|879|872|869.8|57434
1584615900000|2020-03-19 11:05:00|881.4|879|877.4|873.8|881.6|879.2|876|873.4|37614
1584616200000|2020-03-19 11:10:00|877.2|873.4|882.6|878.6|883.6|883|876|873.4|42089
1584616500000|2020-03-19 11:15:00|882.4|877.4|883.2|881.6|883.6|882|881|877.4|20636
1584616800000|2020-03-19 11:20:00|882.4|881.4|883.6|880.6|883.6|883|879|877.8|56446
1584617100000|2020-03-19 11:25:00|883.4|882|880.6|878.8|883.6|882.4|880.6|878|20931
1584617400000|2020-03-19 11:30:00|880.8|879.6|870.6|867.6|881.4|880|867.6|865.4|60180
1584617700000|2020-03-19 11:35:00|870.4|867|866.8|865.2|872.2|870.8|866.8|865.2|41103
1584618000000|2020-03-19 11:40:00|866.6|865|866.8|865.4|870|868.4|866.2|865|63676
1584618300000|2020-03-19 11:45:00|867|866|873.8|871.4|874.2|873.4|867|866|58538
1584618600000|2020-03-19 11:50:00|874|872.4|869|866|876.6|875.6|869|865.4|38102
1584618900000|2020-03-19 11:55:00|868.8|866.6|859|855|868.8|867.2|856|854|117065
1584619200000|2020-03-19 12:00:00|869.8|840|854.6|851.4|897.4|861|854.6|840|40617
1584619500000|2020-03-19 12:05:00|854|851.2|851|848.6|854|853.4|849.6|848|91709
1584619800000|2020-03-19 12:10:00|850.6|850.6|850|847.6|850.6|850.6|847|845|83166
1584620100000|2020-03-19 12:15:00|849.8|847.4|857|854.4|857.4|855.6|849.4|846|32634
1584620400000|2020-03-19 12:20:00|857.2|854.6|863.6|860.2|863.6|860.2|855|853|18869
1584620700000|2020-03-19 12:25:00|864.2|862.2|860|857.6|868.8|865.6|859|857.4|38486
1584621000000|2020-03-19 12:30:00|860.2|857.8|862.6|859.2|862.6|860.8|854|852.2|20929
1584621300000|2020-03-19 12:35:00|863.2|859.4|863|861|866|864.8|860.8|857.8|48843
1584621600000|2020-03-19 12:40:00|862.6|861.2|878.8|876.2|882.6|880.8|862.6|861.2|109318
1584621900000|2020-03-19 12:45:00|878.6|875.8|864.4|862.2|878.6|875.8|864.4|862.2|76844
1584622200000|2020-03-19 12:50:00|864.6|862|872.8|869.2|873.4|869.6|864|861|41957
1584622500000|2020-03-19 12:55:00|872.6|871|877|875.6|877|875.6|871.8|869.2|67637
1584622800000|2020-03-19 13:00:00|877.4|876.2|878.4|876.8|879|877.6|870.6|869.2|78437
1584623100000|2020-03-19 13:05:00|878.2|876.2|876.6|875|878.2|876.8|874.4|871.6|81270
1584623400000|2020-03-19 13:10:00|877|875.2|869.8|867.8|877|876.8|869.8|867.4|27321
1584623700000|2020-03-19 13:15:00|869.6|867.4|860.6|859.2|869.6|867.8|856.6|854.4|122849
1584624000000|2020-03-19 13:20:00|861.6|860.4|858.4|856|861.8|860.8|858|855.8|39985
1584624300000|2020-03-19 13:25:00|858.2|857|856.2|855.2|860.8|860|855.8|855|60325
1584624600000|2020-03-19 13:30:00|856.8|855|853.2|850.2|857|856.4|847.8|846.8|191491
1584624900000|2020-03-19 13:35:00|853|851|850.6|849|856|855.4|849|848.4|35067
1584625200000|2020-03-19 13:40:00|851.8|849.2|851.2|849|856.2|855|845.8|845.6|215251
1584625500000|2020-03-19 13:45:00|851|848|851.6|850.2|854.8|851.2|846.6|844|78016
1584625800000|2020-03-19 13:50:00|851.4|850|856|854.2|856.2|855.8|847.8|847|90529
1584626100000|2020-03-19 13:55:00|855.8|855|857.2|854.2|857.4|856.8|851.6|849.6|47021
1584626400000|2020-03-19 14:00:00|857|854|859|857.2|859.8|858.8|854.6|851.8|58311
1584626700000|2020-03-19 14:05:00|859.2|857.4|853.6|852.2|865|863.4|853.6|851.8|103032
1584627000000|2020-03-19 14:10:00|853.8|853|867.4|863.8|870|869|853.8|852.2|62449
1584627300000|2020-03-19 14:15:00|869.8|865.6|865.8|863.6|870|868.4|865.2|863.4|74501
1584627600000|2020-03-19 14:20:00|866|863.8|875|873.2|875|873.4|863.8|862.6|82555
1584627900000|2020-03-19 14:25:00|874.8|872.6|879.6|877|880|878.6|870.2|870|107442
1584628200000|2020-03-19 14:30:00|879.4|877.4|876|874.4|879.6|878.4|872.8|870.2|96813
1584628500000|2020-03-19 14:35:00|876.2|874.6|868.2|867|877.2|876.2|866.6|865|122804
1584628800000|2020-03-19 14:40:00|868.6|868|873|870.6|877.2|876.2|865|864.2|156464
1584629100000|2020-03-19 14:45:00|874.8|874.6|874.4|872.2|878.6|877|873|870.2|73633
1584629400000|2020-03-19 14:50:00|874.2|872|873.6|870.8|874.2|872.6|866.2|864|137023
1584629700000|2020-03-19 14:55:00|873|869.6|872.8|870|876.8|874.4|869.6|867.2|219652
1584630000000|2020-03-19 15:00:00|872.6|869.8|872.4|869.6|872.6|870.8|868.6|866.4|83679
1584630300000|2020-03-19 15:05:00|872.8|872.2|870.8|867.6|874.4|873.8|869.6|867|86663
1584630600000|2020-03-19 15:10:00|870|867.4|871.6|868.8|872.6|871.2|867.2|866|86771
1584630900000|2020-03-19 15:15:00|871.4|870.2|869.8|867.4|871.4|870.8|865.8|863.6|116394
1584631200000|2020-03-19 15:20:00|870|868.6|890|888.4|890|888.8|869|868.2|254283
1584631500000|2020-03-19 15:25:00|889.2|889.2|890.8|889|913.2|898.6|882|840|318358
1584631800000|2020-03-19 15:30:00|890.6|888|895.4|893.6|895.4|894.2|882.6|878.8|152542
1584632100000|2020-03-19 15:35:00|895.6|894.4|899.8|897.4|904|903.8|895|893.6|244643
1584632400000|2020-03-19 15:40:00|900|898.6|891.2|888.8|900|898.6|883.4|882.8|120281
1584632700000|2020-03-19 15:45:00|890.4|890.6|888.6|887|892.8|892|887.6|885.8|97621
1584633000000|2020-03-19 15:50:00|888.4|887.2|899.6|898.2|899.6|898.2|888.4|887.2|91534
1584633300000|2020-03-19 15:55:00|899.8|898.4|892.4|890|900|899.4|888.8|886.2|106057
1584633600000|2020-03-19 16:00:00|892.2|889|898.4|896|898.6|897.4|891.4|888.4|214046
1584633900000|2020-03-19 16:05:00|899.2|895.8|902|900.2|902|900.6|891.2|891|123280
1584634200000|2020-03-19 16:10:00|902.6|901|896.2|892.8|902.6|902|892|890|75181
1584634500000|2020-03-19 16:15:00|896.8|893|902.4|899|903.8|903.2|894.2|893|106286
1584634800000|2020-03-19 16:20:00|901|899.4|897|893.4|904.8|903.2|892.8|891|141367
1584635100000|2020-03-19 16:25:00|896.8|893.6|908|907.6|909|907.6|892.6|891.6|136649
1584691200000|2020-03-20 08:00:00|965|865.2|942.4|937.8|965|946.4|940.8|850|280326
1584691500000|2020-03-20 08:05:00|942.2|938|930|928.2|942.2|938.6|926.2|926|278527
1584691800000|2020-03-20 08:10:00|930.2|928.4|923.2|920.8|930.2|930|916|915.6|87360
1584692100000|2020-03-20 08:15:00|923|918.8|934|932|943|942|910.4|909|504707
1584692400000|2020-03-20 08:20:00|933.8|928.2|936.2|933.6|947|940|929|925|213500
1584692700000|2020-03-20 08:25:00|936.4|933.8|972.8|968|973|972.8|933|931|415653
1584693000000|2020-03-20 08:30:00|973|967.8|953|951.2|973|971.6|945.8|945|253611
1584693300000|2020-03-20 08:35:00|953.2|951.4|932.4|928.4|959.4|957.8|929.6|925|134961
1584693600000|2020-03-20 08:40:00|932.2|930|921.8|918|933|932.8|920.6|916.4|140987
1584693900000|2020-03-20 08:45:00|922.2|920|920.4|918|931|927.6|918.4|916.4|167379
1584694200000|2020-03-20 08:50:00|920.2|916.8|919.8|917|933|932|911.8|911.6|94827
1584694500000|2020-03-20 08:55:00|915|914.8|915.8|913.4|927|923|913.8|910|187385
1584694800000|2020-03-20 09:00:00|916|913.2|926.4|923.8|930|928.2|915.2|913.2|175625
1584695100000|2020-03-20 09:05:00|926.2|922.8|930.2|928|939.8|935.2|923.8|921.2|138359
1584695400000|2020-03-20 09:10:00|930.4|928.2|925.6|921.6|935.8|933.2|925.6|921.6|82990
1584695700000|2020-03-20 09:15:00|925.4|923.6|933|928.6|938.4|930.4|922.2|918.4|80030
1584696000000|2020-03-20 09:20:00|933.2|928.8|922.4|920|937.4|936.4|920.4|920|45590
1584696300000|2020-03-20 09:25:00|922.6|921.2|948.6|941.4|949.4|945.8|922.6|920|98733
1584696600000|2020-03-20 09:30:00|943|941.6|953|949.2|953|949.2|940|938.8|26085
1584696900000|2020-03-20 09:35:00|954.2|951|954|950.6|960|958|950|948.4|92128
1584697200000|2020-03-20 09:40:00|953.8|950|958|953.8|960|957.4|953|950|30055
1584697500000|2020-03-20 09:45:00|957.8|954.4|940.6|934.8|957.8|954.6|940.6|934.6|106654
1584697800000|2020-03-20 09:50:00|940.4|934.6|953.6|950.6|953.6|951|935|933.8|105325
1584698100000|2020-03-20 09:55:00|953.4|950.4|945.2|942.8|953.4|952.8|943.8|941.2|36210
1584698400000|2020-03-20 10:00:00|945|942.4|945.4|943.4|947.8|946.4|944.2|941.6|26047
1584698700000|2020-03-20 10:05:00|945|942.8|943.6|940|947.2|945.6|942.4|940|52409
1584699000000|2020-03-20 10:10:00|943.8|940.2|933.2|931.2|943.8|943.6|929.4|927|254020
1584699300000|2020-03-20 10:15:00|933|931|939.6|936.8|940|937|925.2|923.8|125485
1584699600000|2020-03-20 10:20:00|940|938.2|953|950.6|953|950.6|939.8|936.8|78996
1584699900000|2020-03-20 10:25:00|952.8|949.6|955.6|953.2|957.4|955|950.6|949.6|95981
1584700200000|2020-03-20 10:30:00|956|954.4|950.4|947|957|955|946.6|944.6|77879
1584700500000|2020-03-20 10:35:00|950.2|947.2|958.2|957|960|958.6|950|947|78092
1584700800000|2020-03-20 10:40:00|958|956.6|951.8|950.2|958.2|957.2|946.4|946|80097
1584701100000|2020-03-20 10:45:00|951.6|950.4|957|955.4|957|955.4|949|948|126112
1584701400000|2020-03-20 10:50:00|956.8|954.4|951.4|950.6|958|957|948.6|948|344334
1584701700000|2020-03-20 10:55:00|951.6|950.8|951.4|950.6|956.8|956.4|949.4|948.2|329496
1584702000000|2020-03-20 11:00:00|951.2|950.4|953.2|952|955|953.8|949.2|948.4|72566
1584702300000|2020-03-20 11:05:00|953|951.2|953.8|952.4|955|953.6|949.2|948.6|75359
1584702600000|2020-03-20 11:10:00|954|951.6|951.8|949.6|954|952.6|947.2|946|97300
1584702900000|2020-03-20 11:15:00|951.2|950.2|950.2|949.2|953.8|952.4|947|946|77811
1584703200000|2020-03-20 11:20:00|950.6|950|951.2|950.2|953|952.4|949|948.2|71043
1584703500000|2020-03-20 11:25:00|951.4|950.6|954.4|951.6|959|958|949.6|949|211340
1584703800000|2020-03-20 11:30:00|953.8|953|951.8|950.4|956|954.2|949.4|949|57749
1584704100000|2020-03-20 11:35:00|951.6|950|949.4|948|953.2|951.8|945.2|941.4|97321
1584704400000|2020-03-20 11:40:00|949.6|948.8|951.4|950|953|951.2|946.8|946|58694
1584704700000|2020-03-20 11:45:00|951.6|950.6|953.4|950.6|954.8|953|950|949.4|52990
1584705000000|2020-03-20 11:50:00|953.2|950.8|949.6|946.8|953.6|953.2|948.4|946.8|56554
1584705300000|2020-03-20 11:55:00|949.4|947|954.6|953|957|955.8|947|946.8|39250
1584705600000|2020-03-20 12:00:00|958.2|944|965|950.8|965|952.2|958|930|102
1584705900000|2020-03-20 12:05:00|955|942.8|961.6|959.8|962|961.2|953.4|930|688661
1584706200000|2020-03-20 12:10:00|959|958.8|958.8|957|963.4|961.2|957|955|97174
1584706500000|2020-03-20 12:15:00|959|957.8|960|958.2|960|958.8|957|955|42725
1584706800000|2020-03-20 12:20:00|961|959|956.8|954|961|959|954.6|951.8|33178
1584707100000|2020-03-20 12:25:00|955|954.2|951.8|950|958.4|955.8|951.8|950|43061
1584707400000|2020-03-20 12:30:00|952.6|950.2|953.2|951|954.2|952.4|948.4|947.8|105915
1584707700000|2020-03-20 12:35:00|953|950.4|954.4|952|955.2|954.2|950.2|949|57698
1584708000000|2020-03-20 12:40:00|954.6|952.4|950.4|948.2|956.8|955|948.8|948|105165
1584708300000|2020-03-20 12:45:00|950.6|948.6|949.2|947.8|951.6|950.8|947.8|947|43710
1584708600000|2020-03-20 12:50:00|949|947.6|948.4|947|949.4|948.6|943|942.8|60402
1584708900000|2020-03-20 12:55:00|948.2|947.2|948.6|947|953|951.6|948.2|947|61872
1584709200000|2020-03-20 13:00:00|948|947.2|950|949|954|952.2|948|947|58136
1584709500000|2020-03-20 13:05:00|949.8|949.4|950|949.4|953.6|951.4|949.2|949|44195
1584709800000|2020-03-20 13:10:00|949.8|949.2|934.4|932.4|949.8|949.2|934.4|931|72334
1584710100000|2020-03-20 13:15:00|934.6|933.4|932.2|931|935.4|934|931.4|930.2|240587
1584710400000|2020-03-20 13:20:00|932.4|931.2|931.4|930|937.8|936.2|927.2|925|161618
1584710700000|2020-03-20 13:25:00|931.2|929.8|936.6|935.2|937.2|935.6|928.2|926.6|52464
1584711000000|2020-03-20 13:30:00|935.2|933.8|935.2|932.8|941.4|940.2|926.4|925|233297
1584711300000|2020-03-20 13:35:00|935|933|929.6|927.8|935.2|934|929.6|927.8|43339
1584711600000|2020-03-20 13:40:00|929.4|927.4|923.4|920.8|929.4|927.4|919|917.6|156863
1584711900000|2020-03-20 13:45:00|924|921|924.8|922.4|925.8|924.4|919.2|918.4|108374
1584712200000|2020-03-20 13:50:00|924.6|922.6|925.4|923.6|926.8|926|923|922.4|48086
1584712500000|2020-03-20 13:55:00|925.2|923.8|928.2|926.6|930.4|929.8|924.4|922.4|80666
1584712800000|2020-03-20 14:00:00|928|925.8|930.2|928.4|935.6|934.2|926.8|925|69732
1584713100000|2020-03-20 14:05:00|930.4|928.6|927.2|926|930.4|929|926.4|925.2|66451
1584713400000|2020-03-20 14:10:00|927|925.8|928.8|927.2|930.8|928.4|926|925.4|59533
1584713700000|2020-03-20 14:15:00|928.6|927|923.2|922.2|928.6|927.4|922.6|921.4|73073
1584714000000|2020-03-20 14:20:00|923|922|924.4|922.4|926.4|925|921|920|60029
1584714300000|2020-03-20 14:25:00|925|922.6|923.6|921.8|925.2|925|920.2|920|72454
1584714600000|2020-03-20 14:30:00|923.4|922.8|927.2|925.2|928.2|928|923.4|921.8|55979
1584714900000|2020-03-20 14:35:00|927|925.4|928.8|927|929|928|924|922.8|48825
1584715200000|2020-03-20 14:40:00|929.2|927.6|925|923.6|930|928.8|924.8|922.8|49244
1584715500000|2020-03-20 14:45:00|925.2|924|929.2|928|931.6|931.2|921.2|920.2|81483
1584715800000|2020-03-20 14:50:00|929.8|928.2|942.6|941|949|948|929.8|928|189840
1584716100000|2020-03-20 14:55:00|943.4|941.8|950.6|946.8|953|951.6|937.8|937.2|157121
1584716400000|2020-03-20 15:00:00|950.4|947|937|935.2|950.4|949|935.2|935|75224
1584716700000|2020-03-20 15:05:00|936.6|935|937.2|934|938|937|933.4|930.4|168593
1584717000000|2020-03-20 15:10:00|937|934.6|933|931.4|937.4|936.8|927.4|925|125743
1584717300000|2020-03-20 15:15:00|933.8|932|933.4|931.2|945|937.6|930.4|929.4|90830
1584717600000|2020-03-20 15:20:00|933|933|924.2|922.4|933.8|933|924|922.4|69755
1584717900000|2020-03-20 15:25:00|925.4|923|920|918|930.8|930|920|918|77223
1584718200000|2020-03-20 15:30:00|920.2|918.2|920.4|919|921.8|921.2|916|915|119600
1584718500000|2020-03-20 15:35:00|920.2|918.2|925.4|923.2|928.4|927|919.2|917.4|122421
1584718800000|2020-03-20 15:40:00|925.2|922.8|929.4|927.6|933.8|932.2|921|920|128355
1584719100000|2020-03-20 15:45:00|929.2|927.8|931.4|929.6|932.8|931.2|921.4|920|126577
1584719400000|2020-03-20 15:50:00|931.2|929.8|925|923.4|934.8|934.4|925|923.4|171438
1584719700000|2020-03-20 15:55:00|925.2|923.6|925|923.8|928.4|927.4|923.4|923.2|87988
1584720000000|2020-03-20 16:00:00|924.8|923.6|919.6|918.6|926|925.4|917.8|916|120085
1584720300000|2020-03-20 16:05:00|919.4|918.2|911.2|910.4|930.2|918.2|911.2|910|84336
1584720600000|2020-03-20 16:10:00|911|910.8|918|915.2|919|918|910.8|910.2|111315
1584720900000|2020-03-20 16:15:00|918.4|915.4|914.8|913.8|921.6|920.6|913.6|912.6|91051
1584721200000|2020-03-20 16:20:00|914.2|913.6|918|917.4|918.2|918|911.8|911.2|164033
1584721500000|2020-03-20 16:25:00|918.2|917.6|915.8|912|921.6|920.6|912.6|912|176222
1584950400000|2020-03-23 08:00:00|901.2|750|872|865.6|904|900.6|870|750|912048
1584950700000|2020-03-23 08:05:00|872.2|863.8|861|857.4|874.2|872.8|856.2|856|306307
1584951000000|2020-03-23 08:10:00|860.6|856.6|842.8|840|910|858.4|840.6|840|304284
1584951300000|2020-03-23 08:15:00|843.2|841|855.8|852.4|860|859.6|838.2|837|352684
1584951600000|2020-03-23 08:20:00|855.6|854|857|854.6|862.4|862|850|848.6|185111
1584951900000|2020-03-23 08:25:00|857.4|855.2|859.4|855.6|863.8|862.6|856.2|854.6|255552
1584952200000|2020-03-23 08:30:00|858.4|855.8|858.8|857|859.4|858.2|851.8|850.2|234176
1584952500000|2020-03-23 08:35:00|858.6|856.4|859.2|857.4|860|859.2|850|849.2|262891
1584952800000|2020-03-23 08:40:00|859.4|857.8|860.8|859.2|864.4|863.2|857|855.8|189636
1584953100000|2020-03-23 08:45:00|860.6|858.8|859.6|858|863.4|862|856.8|855.8|113168
1584953400000|2020-03-23 08:50:00|859.4|857.2|862.2|860.2|865.4|864.4|857.6|856|122609
1584953700000|2020-03-23 08:55:00|861|860.6|861.6|860.2|865|863.4|859.4|857|66265
1584954000000|2020-03-23 09:00:00|862.2|860.4|853.6|852.6|862.2|861.6|852.4|851|216497
1584954300000|2020-03-23 09:05:00|853.4|852.4|862|860.2|863|862|852.4|851|151690
1584954600000|2020-03-23 09:10:00|862.6|861|853.4|851.4|862.8|861.2|852.2|851|98810
1584954900000|2020-03-23 09:15:00|853.6|852.4|857.6|856.6|858.8|857.8|851.8|851|194729
1584955200000|2020-03-23 09:20:00|858.4|856.8|856.2|855|860.6|860|855|853.8|156608
1584955500000|2020-03-23 09:25:00|856.4|855.2|856.8|855.8|858|857|854.4|853.4|56113
1584955800000|2020-03-23 09:30:00|857.2|856.4|851.2|850|861.6|860.6|850.2|850|235837
1584956100000|2020-03-23 09:35:00|851|850.2|855.4|854.2|856|854.8|848.4|848|141512
1584956400000|2020-03-23 09:40:00|855.2|853.8|857.8|857|858.6|857.6|853.2|852.2|69753
1584956700000|2020-03-23 09:45:00|858|857.4|855.2|854.4|862.6|861.4|855|854.4|170426
1584957000000|2020-03-23 09:50:00|855.6|854.8|855.4|854.4|857.2|856.2|852.2|851|122230
1584957300000|2020-03-23 09:55:00|855.2|854.8|859|858|861.6|860.4|854.2|853.6|72542
1584957600000|2020-03-23 10:00:00|858.8|857.8|862.4|861|864|862.8|854.2|853.6|109977
1584957900000|2020-03-23 10:05:00|862.8|862|863|862|864.4|864|861.4|860.2|46207
1584958200000|2020-03-23 10:10:00|862.8|862.2|860.6|859.4|864|863.4|858.6|858|108143
1584958500000|2020-03-23 10:15:00|860.4|859.6|866.4|866|867.4|867|860.4|859.2|77278
1584958800000|2020-03-23 10:20:00|866.2|865.8|866.2|865.2|866.6|866.2|863|861.8|72680
1584959100000|2020-03-23 10:25:00|865.8|866|872|870.8|873.8|873|865.8|865|104016
1584959400000|2020-03-23 10:30:00|871.8|869.2|867.2|866.2|871.8|870|866.4|865.2|66850
1584959700000|2020-03-23 10:35:00|867|865.6|873.6|872.4|873.8|873.4|866.8|865.6|48470
1584960000000|2020-03-23 10:40:00|873.8|873|881.4|880|884|882.8|873|871.6|115086
1584960300000|2020-03-23 10:45:00|881.2|880.2|878|876.2|885.2|883.6|877.8|876.2|126953
1584960600000|2020-03-23 10:50:00|877.8|875.8|879.4|877.2|883.6|883.4|875.8|874|183664
1584960900000|2020-03-23 10:55:00|879|877.4|881.6|879.8|882|881.4|874.4|873|84522
1584961200000|2020-03-23 11:00:00|881.4|880.6|876.8|875.8|882.2|880.6|875|873|65570
1584961500000|2020-03-23 11:05:00|876.6|875.6|874.8|873|877.4|877|874.8|873|51221
1584961800000|2020-03-23 11:10:00|874.6|873.8|874.8|874|878.4|877.2|874|873|56696
1584962100000|2020-03-23 11:15:00|874.6|873.8|877|875.8|877.4|877.2|874|872.4|119551
1584962400000|2020-03-23 11:20:00|876.6|876|879.8|878.6|880|879.2|875.8|875.4|62515
1584962700000|2020-03-23 11:25:00|879.6|878.8|873.6|872.2|879.6|879|873|871.4|100808
1584963000000|2020-03-23 11:30:00|873.8|872.4|875|874.2|876.6|876|873.2|872|67850
1584963300000|2020-03-23 11:35:00|875.2|874.4|873.6|871.8|877.4|876.4|873.6|871.6|59297
1584963600000|2020-03-23 11:40:00|873.4|871.4|874.8|873|875.4|875|871.4|870.2|64886
1584963900000|2020-03-23 11:45:00|875|873.2|873.4|872.4|876.4|875.4|872.8|872|62682
1584964200000|2020-03-23 11:50:00|873.2|872.6|873.4|872.2|873.8|873.2|869.2|867.4|48442
1584964500000|2020-03-23 11:55:00|873.2|872.4|873.8|872.6|874.4|873.6|872.4|871.2|43491
1584964800000|2020-03-23 12:00:00|874|873.2|881|880.2|883.2|881.8|874|873.2|76047
1584965100000|2020-03-23 12:05:00|880.8|879.8|884.6|882.8|885|884|879.6|878|102799
1584965400000|2020-03-23 12:10:00|885|882.6|891|888.6|891|889.8|882|880.4|114309
1584965700000|2020-03-23 12:15:00|890.8|888.2|890.4|888.8|895|893|886.4|884.2|114280
1584966000000|2020-03-23 12:20:00|891|889|886.4|883.6|897.8|896.8|885|882.8|140794
1584966300000|2020-03-23 12:25:00|886.6|885|877|872.8|887.8|886.4|874|872.4|119191
1584966600000|2020-03-23 12:30:00|876.8|874.8|883.4|880.2|884.2|883.2|876.2|874.8|183193
1584966900000|2020-03-23 12:35:00|883.6|880.8|892.8|890.6|895|890.8|882.6|880.2|83356
1584967200000|2020-03-23 12:40:00|892|890.4|890.8|888|895|893.4|889.8|888|62957
1584967500000|2020-03-23 12:45:00|890.6|890|882.6|880.6|890.6|890|881.2|880|227892
1584967800000|2020-03-23 12:50:00|882.4|880.2|880.2|879.2|882.4|880.6|874.2|872.6|108674
1584968100000|2020-03-23 12:55:00|880|879.6|874.6|873.2|881|880|874.4|872.2|93679
1584968400000|2020-03-23 13:00:00|874.4|872.2|879.4|878.4|881|878.8|873|872|83084
1584968700000|2020-03-23 13:05:00|879.2|878.2|881|879.4|884.8|884.2|878.6|877.8|110673
1584969000000|2020-03-23 13:10:00|881.2|879.6|879.6|879|881.2|880.2|877.2|875|92217
1584969300000|2020-03-23 13:15:00|879.4|879.2|878.4|877|879.6|879.2|871.4|870.4|113704
1584969600000|2020-03-23 13:20:00|877.8|876.6|865|863.2|878.4|876.8|860.4|860|174983
1584969900000|2020-03-23 13:25:00|865.4|864.8|859.6|858|867|865.8|858.8|858|116186
1584970200000|2020-03-23 13:30:00|859.8|857.6|866.4|863.4|870|868.6|851.6|851|251968
1584970500000|2020-03-23 13:35:00|866.2|862.8|858.6|857|866.2|863.4|855.8|854.4|66514
1584970800000|2020-03-23 13:40:00|858.8|858|858.4|856.6|862|861|853.8|852|141840
1584971100000|2020-03-23 13:45:00|858.6|856|859.8|858.2|864|863.6|857|855|187951
1584971400000|2020-03-23 13:50:00|859.6|858.4|868.2|866.6|872.6|871.8|856.4|855|136560
1584971700000|2020-03-23 13:55:00|868|866.8|872.6|871|872.6|871.4|867.4|866|339681
1584972000000|2020-03-23 14:00:00|872.8|871.2|869.4|868.6|875|874|866.6|865|285903
1584972300000|2020-03-23 14:05:00|869.8|869.2|873.6|872.6|873.6|872.6|869.2|868.4|57189
1584972600000|2020-03-23 14:10:00|874|873|878.8|877.2|879.2|878.2|873.6|872|119532
1584972900000|2020-03-23 14:15:00|879|878|875|873.6|882.2|881.2|874.8|873.6|81624
1584973200000|2020-03-23 14:20:00|875.2|873.8|878.8|877.6|879|878.2|874|873|65543
1584973500000|2020-03-23 14:25:00|879|878.2|877.2|876.2|880.6|880|873.2|872|66946
1584973800000|2020-03-23 14:30:00|877|875.6|876.6|874.8|878.2|877.8|872.6|872|106942
1584974100000|2020-03-23 14:35:00|876.4|875|872.8|872|876.8|876|872.2|872|72813
1584974400000|2020-03-23 14:40:00|872.6|871.6|878.4|876.8|878.8|877.6|866.8|865.4|132661
1584974700000|2020-03-23 14:45:00|878.2|877|874.8|873.8|878.2|877|872.4|871.4|74483
1584975000000|2020-03-23 14:50:00|874.6|874.2|866.4|865.6|875.2|874.6|866.4|865.4|82955
1584975300000|2020-03-23 14:55:00|866.2|865|863|861.2|866.2|865.2|856.4|855|146806
1584975600000|2020-03-23 15:00:00|862.8|860.4|873.4|871.2|873.8|871.2|862.2|860.4|121577
1584975900000|2020-03-23 15:05:00|873.2|870.6|871.8|870.4|873.6|873|870.4|869.2|70264
1584976200000|2020-03-23 15:10:00|872|870.6|872.8|871.2|876.8|875.6|869.8|867.8|201708
1584976500000|2020-03-23 15:15:00|873|871.6|871.6|870|873.4|872.8|868.4|867|79097
1584976800000|2020-03-23 15:20:00|871.4|869.4|862.6|862|871.4|869.4|862.6|862|75754
1584977100000|2020-03-23 15:25:00|862.4|861.4|860.2|859.2|866.4|864.8|859.4|858.8|80743
1584977400000|2020-03-23 15:30:00|860|859|862.4|861|865.6|864.4|859.8|858.4|89811
1584977700000|2020-03-23 15:35:00|862.2|861.2|865.6|865|867.2|866.4|861|860|71113
1584978000000|2020-03-23 15:40:00|865.8|865.2|864.2|863.4|868.4|867.2|864|863.2|86908
1584978300000|2020-03-23 15:45:00|864.4|863.8|868.8|868|871.8|870.8|864|863.6|91197
1584978600000|2020-03-23 15:50:00|868.6|867.8|871.8|871|872.8|872.2|865.8|865.4|159312
1584978900000|2020-03-23 15:55:00|872|871.2|877.6|877|878.2|877.6|870.2|870|158875
1584979200000|2020-03-23 16:00:00|877.4|876.6|872.2|871.6|878|877.6|871.4|871|137396
1584979500000|2020-03-23 16:05:00|872.4|871.2|869.8|869.2|873.6|873.2|868.8|868|140145
1584979800000|2020-03-23 16:10:00|870|869.4|866|865.6|870|869.4|864.8|864.2|569180
1584980100000|2020-03-23 16:15:00|866.4|865.8|874.8|874.4|876.2|876|866|865.6|264407
1584980400000|2020-03-23 16:20:00|875|874.6|871.2|871|876|875.2|869.4|868.8|241533
1584980700000|2020-03-23 16:25:00|871.4|870.8|867.8|866|872.8|872.4|867.4|866|208053
1585036800000|2020-03-24 08:00:00|925|923.4|915|912.8|932.8|930|909.6|908.6|351936
1585037100000|2020-03-24 08:05:00|914.8|912.6|908.2|905.4|921.2|920.2|908|905|256876
1585037400000|2020-03-24 08:10:00|908|905.6|917.8|916.4|924.8|923|906.4|905.4|250388
1585037700000|2020-03-24 08:15:00|917.6|916.8|916.8|915.6|920|919|905|904.2|158972
1585038000000|2020-03-24 08:20:00|916.6|914.4|911|908.6|924.2|921.2|909.2|908|150635
1585038300000|2020-03-24 08:25:00|910.8|908.2|909.4|908.2|913.6|911.6|907.4|906|166798
1585038600000|2020-03-24 08:30:00|909.2|908.4|903.6|902.2|912.6|910.6|900|898.2|227974
1585038900000|2020-03-24 08:35:00|904|902.8|911|909.4|912.4|910.6|902|900.6|108495
1585039200000|2020-03-24 08:40:00|911.2|909.6|907.6|905.4|913|911.6|904.6|903|72207
1585039500000|2020-03-24 08:45:00|907.4|905.6|897.8|897.2|907.4|906.4|897.8|897|115191
1585039800000|2020-03-24 08:50:00|897.4|897|903.4|901.8|905|904.2|894.8|892|77189
1585040100000|2020-03-24 08:55:00|903.2|901.6|902.8|901.2|904.8|902.8|899.4|898.4|34952
1585040400000|2020-03-24 09:00:00|902.6|901|902.2|900.8|907.6|906.8|901.4|900.2|62067
1585040700000|2020-03-24 09:05:00|901.6|901|909.4|907.6|909.4|908|901.6|901|54910
1585041000000|2020-03-24 09:10:00|909.2|907.8|911|909.4|913.2|911.4|906.4|905|67940
1585041300000|2020-03-24 09:15:00|910.8|909.6|908.6|907.4|911|910.2|905.6|905|59564
1585041600000|2020-03-24 09:20:00|909|907.6|914.8|913|915|913.6|908.6|907.6|46542
1585041900000|2020-03-24 09:25:00|914.6|912.6|915|914.4|916|915|911.8|910.2|51098
1585042200000|2020-03-24 09:30:00|915.4|914.6|910|908.8|916|915|908.8|907.8|67289
1585042500000|2020-03-24 09:35:00|910.2|909|917.6|916.4|919|918.2|910|909|66067
1585042800000|2020-03-24 09:40:00|917.4|915.8|919.8|918.6|921.8|920.4|914.8|914.2|218907
1585043100000|2020-03-24 09:45:00|919.6|919|918.8|918|920.2|919.8|917.4|916.4|56266
1585043400000|2020-03-24 09:50:00|919|918.2|916.2|915|922|920.8|916|915|82992
1585043700000|2020-03-24 09:55:00|916|915.2|918.4|916.8|918.6|917.6|915|914|53193
1585044000000|2020-03-24 10:00:00|918|917|923.8|922.4|924|923.2|915|914.2|92907
1585044300000|2020-03-24 10:05:00|923.6|922.6|918.4|918|923.6|922.6|917.8|917|55439
1585044600000|2020-03-24 10:10:00|918.2|917.8|916.2|915.4|919.8|918.6|915.8|915|71323
1585044900000|2020-03-24 10:15:00|916|915.2|918.4|917.2|918.6|917.2|914.4|914|70836
1585045200000|2020-03-24 10:20:00|918.6|917.4|915.4|914.2|919.6|918|912.4|911|93801
1585045500000|2020-03-24 10:25:00|915|914.4|915|914|918.6|917.4|913.2|912.2|55278
1585045800000|2020-03-24 10:30:00|915.2|914.2|916.8|916|920|919.6|915|914.2|88127
1585046100000|2020-03-24 10:35:00|916.6|915.8|917|916.2|919|918.2|914.2|913|54198
1585046400000|2020-03-24 10:40:00|917.2|915.8|914.8|914|917.2|916.4|913.2|913|65704
1585046700000|2020-03-24 10:45:00|914.6|914.2|908.2|907.4|914.6|914.4|907.8|907|97254
1585047000000|2020-03-24 10:50:00|908.4|908|907|906.2|909.2|908.6|906.4|906.2|61222
1585047300000|2020-03-24 10:55:00|907.4|906.6|910|909.4|913.8|913|907.2|906.6|89392
1585047600000|2020-03-24 11:00:00|909.8|909.2|911.6|910.8|915|914|909.8|909|74450
1585047900000|2020-03-24 11:05:00|911.8|910.6|908.2|907.4|913.6|912.6|908|906.8|55790
1585048200000|2020-03-24 11:10:00|908.6|907.6|906.6|905.4|910|909.6|905.6|905|59873
1585048500000|2020-03-24 11:15:00|906.8|905.6|907.6|906.6|911.2|910|906.8|905.6|62792
1585048800000|2020-03-24 11:20:00|907.8|906.8|909.6|909.2|909.6|909.2|907|906.4|52008
1585049100000|2020-03-24 11:25:00|909.8|909.4|914.2|913|915.8|915.4|909.8|909.2|58748
1585049400000|2020-03-24 11:30:00|914.6|912.8|918.8|917.2|919.2|918.4|914.2|912.4|84728
1585049700000|2020-03-24 11:35:00|918.6|917.4|916.4|915.4|918.6|917.6|915.2|914.2|32089
1585050000000|2020-03-24 11:40:00|916.2|915.2|914.4|913.2|916.2|916|913|912.2|41674
1585050300000|2020-03-24 11:45:00|914.2|913|914.6|914|915.4|914.8|911|910.6|52187
1585050600000|2020-03-24 11:50:00|915|914.2|913.6|912.8|917.2|916.4|913.2|912.6|44655
1585050900000|2020-03-24 11:55:00|913.4|912.6|910.2|909.6|913.4|912.6|907.8|907.4|117577
1585051200000|2020-03-24 12:00:00|910.8|909.8|908.4|907.2|914.2|913|907.8|907|159748
1585051500000|2020-03-24 12:05:00|908.2|907.4|915|914.2|915|914.8|908|907.4|49135
1585051800000|2020-03-24 12:10:00|914.8|914|912.2|911|916|915.8|911.6|910.8|63638
1585052100000|2020-03-24 12:15:00|912|910.8|914|913.2|914.6|913.8|909.8|908.8|52406
1585052400000|2020-03-24 12:20:00|914.4|913.4|916|914.6|917.4|916.6|914|913.4|43996
1585052700000|2020-03-24 12:25:00|915.8|914.4|916.2|915.4|916.4|915.8|914.2|913.2|24393
1585053000000|2020-03-24 12:30:00|916|915|917.6|916.6|918.6|917.4|915.6|914.8|44495
1585053300000|2020-03-24 12:35:00|917.4|916.2|916.6|915.2|917.4|916.2|910.8|910|175977
1585053600000|2020-03-24 12:40:00|916.4|915.4|916.6|915.8|917|916.4|915|914|37835
1585053900000|2020-03-24 12:45:00|917|916|917.2|916.2|918|917.2|914.6|914.2|32169
1585054200000|2020-03-24 12:50:00|917|916|917.8|917|918.2|917.8|916|915|42348
1585054500000|2020-03-24 12:55:00|917.6|916.8|918.8|918.4|919|918.6|916.6|916|60660
1585054800000|2020-03-24 13:00:00|919.2|918.6|912.6|911.6|919.8|919.4|912.2|911|106457
1585055100000|2020-03-24 13:05:00|912.4|911.2|909.6|908.8|912.4|911.6|909.2|908.8|90081
1585055400000|2020-03-24 13:10:00|909.4|908.4|914.8|913.2|916.8|915.6|905.4|905|267732
1585055700000|2020-03-24 13:15:00|914.6|913.6|915.4|913.6|919.8|917.8|914.2|912.8|77232
1585056000000|2020-03-24 13:20:00|916|913.8|917.6|916.4|919.8|919.4|915.4|913.8|38592
1585056300000|2020-03-24 13:25:00|917.2|920|921.8|920.4|921.8|921.2|917.2|917|210361
1585056600000|2020-03-24 13:30:00|922|920.6|920.4|919.4|923|922|919.4|918.6|55949
1585056900000|2020-03-24 13:35:00|920.6|919.2|919.2|918.2|924|923|917.4|915.4|119655
1585057200000|2020-03-24 13:40:00|919|918.4|917.8|916.4|919.8|918.6|914.6|913.2|63705
1585057500000|2020-03-24 13:45:00|917.6|916.8|917.8|916.6|918.2|917.6|914.4|914|75630
1585057800000|2020-03-24 13:50:00|918|916.8|915.4|915|918.2|917.6|914.4|913.2|68442
1585058100000|2020-03-24 13:55:00|915.6|915.2|917.2|915.8|917.4|916.6|913.2|912.4|90054
1585058400000|2020-03-24 14:00:00|917.6|916|920.4|919.4|921|920.2|916.8|915.8|79309
1585058700000|2020-03-24 14:05:00|920.8|919.6|919.2|918.4|921.8|921|918.4|917.4|59274
1585059000000|2020-03-24 14:10:00|919.4|918.6|922.2|921.2|923|922|917.6|917|107655
1585059300000|2020-03-24 14:15:00|922.6|921.4|925|923.8|925|924.4|921.8|921.4|58760
1585059600000|2020-03-24 14:20:00|925.2|924|927.6|926.8|927.6|927|924.8|924|105380
1585059900000|2020-03-24 14:25:00|927.4|927|928.6|927.6|928.8|928.2|926.6|926.2|62750
1585060200000|2020-03-24 14:30:00|928.4|927.2|930|929.4|930|929.8|927.6|927|86047
1585060500000|2020-03-24 14:35:00|930.4|929.6|934|933.4|935|934.2|929.8|929.4|103697
1585060800000|2020-03-24 14:40:00|933.8|933.2|935|933.8|940|939.4|933.8|933.2|115624
1585061100000|2020-03-24 14:45:00|935.2|934|929.4|928.2|937|936|929.4|928|85725
1585061400000|2020-03-24 14:50:00|929|928.4|928.6|927.8|930.4|929|926.4|925.2|92372
1585061700000|2020-03-24 14:55:00|928.4|927.2|925.8|924.8|930.4|929.2|925.2|924|56875
1585062000000|2020-03-24 15:00:00|926|924.6|932.4|930.8|933.4|932.2|925.8|924.6|89170
1585062300000|2020-03-24 15:05:00|932.8|931|933.8|933|934|933.2|929.4|928.4|57294
1585062600000|2020-03-24 15:10:00|933.6|932.6|936|935|937|936|932.8|932.2|50669
1585062900000|2020-03-24 15:15:00|935.8|934.8|944.2|943.2|944.6|943.4|934|933.2|108575
1585063200000|2020-03-24 15:20:00|943|942.6|944.2|942.8|947.8|947|943|942.4|91390
1585063500000|2020-03-24 15:25:00|944.4|943.4|951|950|954|952.8|943.8|942.6|108630
1585063800000|2020-03-24 15:30:00|950.8|949.8|948.2|947|952|951.2|948.2|946.4|78774
1585064100000|2020-03-24 15:35:00|948.6|947.2|955.8|954.6|956|955.4|948.6|947.2|112777
1585064400000|2020-03-24 15:40:00|956|954.8|962|961.4|962.8|961.4|955|954.2|148862
1585064700000|2020-03-24 15:45:00|960.2|960|954.8|952.8|963|960.2|952.4|951.6|124314
1585065000000|2020-03-24 15:50:00|955|953|956.6|955.2|958.4|957|951.4|950.6|75063
1585065300000|2020-03-24 15:55:00|957|955.4|960.8|959.8|969.8|968.6|957|955.4|159295
1585065600000|2020-03-24 16:00:00|960.6|959.6|957.4|956.6|962|960.6|955.8|955|95677
1585065900000|2020-03-24 16:05:00|957.6|956.8|959.4|958.8|962|961|955|954.4|116556
1585066200000|2020-03-24 16:10:00|959.6|959|959.8|959.2|962|961.2|957.8|956.8|101190
1585066500000|2020-03-24 16:15:00|959.6|959|960.2|959.6|961|960.4|956|955.2|59599
1585066800000|2020-03-24 16:20:00|960.4|959.4|968.8|968.2|969|968.2|959.6|959.2|128403
1585067100000|2020-03-24 16:25:00|968.6|967.8|975.2|973.8|977|975.2|966|965.6|187426
1585123200000|2020-03-25 08:00:00|1039.5|1039|1043.5|1038|1054.5|1052|1035.5|1033|579210
1585123500000|2020-03-25 08:05:00|1043|1038.5|1027.5|1024.5|1043|1040.5|1024.5|1023|243429
1585123800000|2020-03-25 08:10:00|1025|1027|1021.5|1019.5|1042|1039|1014.5|1013|198168
1585124100000|2020-03-25 08:15:00|1021|1019|1032|1030.5|1033.5|1030.5|1014.5|1011|167229
1585124400000|2020-03-25 08:20:00|1031.5|1029|1018|1015|1036|1034|1016.5|1015|175987
1585124700000|2020-03-25 08:25:00|1019|1015.5|1025|1022.5|1028|1026.5|1018.5|1015.5|55792
1585125000000|2020-03-25 08:30:00|1024.5|1023|1018|1016.5|1028|1025.5|1017|1015|116151
1585125300000|2020-03-25 08:35:00|1018.5|1017|998.2|993.4|1020|1018|986.6|984.8|341059
1585125600000|2020-03-25 08:40:00|998.6|994|998.6|996.8|1005|1001|989|985.6|233921
1585125900000|2020-03-25 08:45:00|998.4|995.4|980.6|977|998.4|995.4|966.6|963.2|275386
1585126200000|2020-03-25 08:50:00|980.4|976.2|1000|998.2|1001|998.6|978.6|976|210185
1585126500000|2020-03-25 08:55:00|1000.5|1000|1004.5|1000.5|1009|1008|998|996.4|88054
1585126800000|2020-03-25 09:00:00|1005.5|1001|997.4|995|1010|1009.5|997.4|995|70352
1585127100000|2020-03-25 09:05:00|997.8|995.2|1005|1002.5|1006|1005|996|995|150230
1585127400000|2020-03-25 09:10:00|1004.5|1002|1002|999.6|1006.5|1004.5|998.2|996.4|176739
1585127700000|2020-03-25 09:15:00|1001.5|1000.5|1010.5|1008.5|1014|1012|1001|999.4|90505
1585128000000|2020-03-25 09:20:00|1010|1008|1012.5|1010.5|1014.5|1013|1009.5|1007.5|86301
1585128300000|2020-03-25 09:25:00|1012|1011|1010.5|1008.5|1017|1016.5|1010.5|1008.5|55886
1585128600000|2020-03-25 09:30:00|1010|1008|1008|1007|1014.5|1013|1007|1005|91882
1585128900000|2020-03-25 09:35:00|1007.5|1007.5|1008.5|1007|1011|1010|1005.5|1004|101652
1585129200000|2020-03-25 09:40:00|1008|1008|998.8|997.6|1010.5|1010|998.8|997.4|115884
1585129500000|2020-03-25 09:45:00|999|997.8|996.8|995.2|1001.5|1000.5|996|995|67100
1585129800000|2020-03-25 09:50:00|996.4|995.4|982|981|997.6|996.6|982|981|151066
1585130100000|2020-03-25 09:55:00|981.8|980.6|987|985|987.6|986|978|977|159179
1585130400000|2020-03-25 10:00:00|986.8|984.6|980|978.4|986.8|986|978|977|161114
1585130700000|2020-03-25 10:05:00|979.8|978.6|963.8|962.2|979.8|978.6|961.6|958|230452
1585131000000|2020-03-25 10:10:00|962.8|962.8|956|954.6|970.4|967.6|952|951|159836
1585131300000|2020-03-25 10:15:00|956.2|954.8|948.4|946.4|957|955.8|943|941.2|204255
1585131600000|2020-03-25 10:20:00|948.2|946.6|952.4|949.8|953.8|951.6|942|941|194319
1585131900000|2020-03-25 10:25:00|952.2|950|951|949.4|955|953.4|947|945.8|95688
1585132200000|2020-03-25 10:30:00|951.2|949.2|947.6|946|951.6|949.2|946|945|75389
1585132500000|2020-03-25 10:35:00|947.4|945.8|942|940.6|947.6|946.6|940|938.2|133166
1585132800000|2020-03-25 10:40:00|942.4|940.4|938.6|936.8|948.8|946.6|937|936.6|141978
1585133100000|2020-03-25 10:45:00|938.4|936.6|943.4|941.8|944|942.4|934.2|934|129878
1585133400000|2020-03-25 10:50:00|943|943|935.2|932.2|948|946.4|931.2|930|117819
1585133700000|2020-03-25 10:55:00|935|932.8|933.4|931.6|943|940|931.6|930|110738
1585134000000|2020-03-25 11:00:00|933.2|931.8|935.4|933.6|939|936.6|932.2|930.6|86826
1585134300000|2020-03-25 11:05:00|936|934|945|943|958|955.2|936|934|206388
1585134600000|2020-03-25 11:10:00|944.8|942.2|946.6|944.2|949|948.4|939.4|938.8|101269
1585134900000|2020-03-25 11:15:00|946.8|944.4|953.2|950.4|954.4|954|946|944|109298
1585135200000|2020-03-25 11:20:00|953|950.2|967.4|964.6|969.4|967.6|950|948.4|75922
1585135500000|2020-03-25 11:25:00|967.2|964|966|963.8|970|969|964.6|962|63623
1585135800000|2020-03-25 11:30:00|966.6|964|946.2|943.6|967|964|946|943.6|65098
1585136100000|2020-03-25 11:35:00|946|943.4|950.2|948.6|953|950.8|943.4|943|72055
1585136400000|2020-03-25 11:40:00|949.8|948.4|957.8|956|962.6|960.4|948.8|947|53783
1585136700000|2020-03-25 11:45:00|958|956.2|954.2|953.2|959|958|952.8|950.6|44803
1585137000000|2020-03-25 11:50:00|954.6|953.4|945.8|945|954.6|954|945.6|945|69841
1585137300000|2020-03-25 11:55:00|946.4|945.2|956.6|955.2|957|955.2|943.4|943|51565
1585137600000|2020-03-25 12:00:00|957.6|951.8|956.8|954.6|958|956|949.2|948|65007
1585137900000|2020-03-25 12:05:00|957|955|952|950.4|958.4|956.8|952|950.2|24285
1585138200000|2020-03-25 12:10:00|951.8|950|955.6|954|958.4|956.4|950.2|950|36138
1585138500000|2020-03-25 12:15:00|955.8|954.2|954.2|952.4|958.2|957|950.8|950|23014
1585138800000|2020-03-25 12:20:00|953.6|952|950.2|949|956|954.4|948.8|947.4|28600
1585139100000|2020-03-25 12:25:00|949.6|948.6|952.6|951.2|952.8|951.6|946|945|55049
1585139400000|2020-03-25 12:30:00|952.8|951.4|948.4|947.2|954.8|954|948.4|947.2|50485
1585139700000|2020-03-25 12:35:00|948.8|948|948.2|947.2|953|952.6|947.4|946|37246
1585140000000|2020-03-25 12:40:00|947.8|946.4|945.8|944.8|953.4|952|944.4|943|65892
1585140300000|2020-03-25 12:45:00|946|945|950.8|949|951.2|949.6|943.8|942|47600
1585140600000|2020-03-25 12:50:00|951|949.6|957.4|955|958|955.8|951|949.6|68861
1585140900000|2020-03-25 12:55:00|956.8|954.8|969.4|967.8|970.4|968.8|956.8|954.8|67580
1585141200000|2020-03-25 13:00:00|970|968|958.8|957.2|970.4|968|955.8|954|67869
1585141500000|2020-03-25 13:05:00|958.6|957|955.2|952.6|963.2|961.6|952.2|950|131788
1585141800000|2020-03-25 13:10:00|955.4|953|959.2|957.6|960.2|958.8|952.4|950.6|33103
1585142100000|2020-03-25 13:15:00|959.8|957.8|965.8|964.2|965.8|964.2|958.8|957.2|37324
1585142400000|2020-03-25 13:20:00|966.4|964.8|963.8|962|970|968.6|963.8|962|55822
1585142700000|2020-03-25 13:25:00|963.6|962.2|967.4|966|969.6|968|962.4|960.8|51593
1585143000000|2020-03-25 13:30:00|967.6|966.6|965.4|963.8|968.4|966.8|954.8|953.6|111707
1585143300000|2020-03-25 13:35:00|965|963.6|969.8|968|970|969.2|962|960.2|38297
1585143600000|2020-03-25 13:40:00|969.6|967.6|964.6|963.2|971.8|970.6|964|963.2|89385
1585143900000|2020-03-25 13:45:00|965.2|963.4|957.8|956.2|967|965.4|957.2|955.4|63502
1585144200000|2020-03-25 13:50:00|958|956.4|954|952.2|959.2|958|951.4|950|90211
1585144500000|2020-03-25 13:55:00|954.6|952.8|953.6|952|963.2|960.8|951.8|950|93254
1585144800000|2020-03-25 14:00:00|953.4|953|950|949|955.8|955|949|948|60573
1585145100000|2020-03-25 14:05:00|950.2|949.2|952.6|950.6|959.4|958|950.2|949|54211
1585145400000|2020-03-25 14:10:00|952.8|950.8|950.8|949.4|953.8|951.8|948.2|948|38842
1585145700000|2020-03-25 14:15:00|951.6|950|950.4|949|953.4|950.8|946.6|945|70261
1585146000000|2020-03-25 14:20:00|950.2|948.8|941.2|939.6|950.4|949|938.4|937.4|109129
1585146300000|2020-03-25 14:25:00|942|940.4|944.6|942.4|944.8|943.2|937.4|936|97372
1585146600000|2020-03-25 14:30:00|944.4|942.6|937.8|936.4|948|946.4|936|935|108337
1585146900000|2020-03-25 14:35:00|938.6|936.6|945.8|944.6|947.2|945|935|934|65641
1585147200000|2020-03-25 14:40:00|944.6|944.2|942|940.8|946.6|945.8|939.4|937.8|61471
1585147500000|2020-03-25 14:45:00|942.2|941|938.6|936.4|944.8|943.2|931|930|64442
1585147800000|2020-03-25 14:50:00|938.8|936.8|940|938.6|941.6|940.4|936.4|935.2|166108
1585148100000|2020-03-25 14:55:00|939.4|939|946|945.2|948.6|947|939.2|937.8|55850
1585148400000|2020-03-25 15:00:00|946.2|945|947.6|946.6|949|948|942.6|941.6|58625
1585148700000|2020-03-25 15:05:00|947.4|946.4|951.2|949.6|951.2|950.2|946.2|945.6|65074
1585149000000|2020-03-25 15:10:00|951|949.4|951.2|950|954.6|953.8|950.4|949.4|36377
1585149300000|2020-03-25 15:15:00|951|950.4|953.6|952.4|954.6|954|949|948.2|53724
1585149600000|2020-03-25 15:20:00|953.4|952.6|953.6|952.8|956.6|955.4|952.2|951|92039
1585149900000|2020-03-25 15:25:00|954|953|961.8|959.8|962|961|953.8|952.8|73464
1585150200000|2020-03-25 15:30:00|962|959.2|964.4|963|967|966.6|959.4|958|71558
1585150500000|2020-03-25 15:35:00|964.2|962.8|968.6|967.4|968.8|968.2|962.8|962|51776
1585150800000|2020-03-25 15:40:00|968.8|967|965.4|964|968.8|967.8|965|963.4|57799
1585151100000|2020-03-25 15:45:00|965.2|964.4|967.8|966.2|967.8|966.8|963.4|962.6|64749
1585151400000|2020-03-25 15:50:00|967.6|966.8|967.8|966.6|968.2|967|962.6|961.4|58884
1585151700000|2020-03-25 15:55:00|968|966.8|966|965|970.6|969|965.8|964.8|67373
1585152000000|2020-03-25 16:00:00|966.2|964.8|955.4|953.8|966.4|964.8|949.6|948.2|248021
1585152300000|2020-03-25 16:05:00|955.6|953.6|951.8|950.8|956|953.8|951.4|949.8|64757
1585152600000|2020-03-25 16:10:00|952.6|951|955.2|954.2|957|956|951.8|950.6|56886
1585152900000|2020-03-25 16:15:00|955.6|954.4|960.4|959.4|961.8|961|955.2|954.4|112154
1585153200000|2020-03-25 16:20:00|960.2|959|960|959.4|960.2|959.8|956.4|955.2|118782
1585153500000|2020-03-25 16:25:00|960.2|959.6|954.6|952.6|960.2|959.8|954.6|952.6|182051
1585209600000|2020-03-26 08:00:00|942.8|942|951.6|948.6|959|958.8|942.6|942|425914
1585209900000|2020-03-26 08:05:00|951.8|950|958.8|955.2|968.8|968.6|951|950|136899
1585210200000|2020-03-26 08:10:00|958.6|955|953.8|952.8|959.4|958|952|950.2|75955
1585210500000|2020-03-26 08:15:00|954|953|947|945.4|958|955.8|946.2|945|109681
1585210800000|2020-03-26 08:20:00|946.8|945|939.4|937.4|947.6|945.4|939|937.4|72954
1585211100000|2020-03-26 08:25:00|939|937|941.2|938.6|945|943.6|936.6|935.6|92216
1585211400000|2020-03-26 08:30:00|941.4|938.8|944|941.8|950|949.2|941.2|938.8|62360
1585211700000|2020-03-26 08:35:00|945.2|942.4|947.6|945.6|954.6|952.2|945.2|942.4|94537
1585212000000|2020-03-26 08:40:00|947.4|945.4|957.2|954|957.2|954|943|941.4|65062
1585212300000|2020-03-26 08:45:00|957|955.2|948|945.6|957.2|955.8|945.6|943.4|69270
1585212600000|2020-03-26 08:50:00|947.8|945.4|944.8|942.8|952|950.2|942.2|941|92917
1585212900000|2020-03-26 08:55:00|945.2|943|948.6|946.6|950|949|944.2|942.8|28365
1585213200000|2020-03-26 09:00:00|947.8|946.8|953|951.2|953|952|947.6|945.6|46457
1585213500000|2020-03-26 09:05:00|952.8|951.4|957.4|955.8|959.2|957.8|951.2|950|105103
1585213800000|2020-03-26 09:10:00|958.2|955.4|950|948.6|958.6|956.8|950|948.6|42470
1585214100000|2020-03-26 09:15:00|950.4|948.4|951.4|950|956|954.2|948.4|947.4|48983
1585214400000|2020-03-26 09:20:00|951.2|949.4|957.6|955.6|958|956.2|948.2|948|24119
1585214700000|2020-03-26 09:25:00|957.8|957|950|948.2|957.8|957|949.8|948|54840
1585215000000|2020-03-26 09:30:00|949.8|948|946|945.4|950.8|949.2|946|944.6|52893
1585215300000|2020-03-26 09:35:00|946.2|945.6|946.6|945.6|948|947|945.4|944.6|33754
1585215600000|2020-03-26 09:40:00|946.8|946|943.4|942|947.2|946|939.2|938.6|78574
1585215900000|2020-03-26 09:45:00|943.2|942.4|948.2|946.6|949.2|948.6|943|941.8|102223
1585216200000|2020-03-26 09:50:00|948.4|946.8|941.8|941.2|949|948.4|940|939.4|38720
1585216500000|2020-03-26 09:55:00|942.6|941.4|946|945.2|947|945.2|940.4|938.8|22050
1585216800000|2020-03-26 10:00:00|945.8|945|942.8|942|946.4|945.4|942.2|941|43616
1585217100000|2020-03-26 10:05:00|942.6|941.8|945.6|944.8|946.2|945.6|942|941|23947
1585217400000|2020-03-26 10:10:00|945.8|945|945|944|947.8|946.4|943.4|942.2|28942
1585217700000|2020-03-26 10:15:00|944.8|943.8|946.8|946|946.8|946|941.2|940|38585
1585218000000|2020-03-26 10:20:00|947.4|946.2|944|942.4|948.8|947.8|942.4|940.8|54602
1585218300000|2020-03-26 10:25:00|944.2|943.2|949.8|948.6|950|949|944|943.2|68294
1585218600000|2020-03-26 10:30:00|949.6|948.2|942.8|941.6|950|949.4|942.2|941.2|58050
1585218900000|2020-03-26 10:35:00|943.4|941.4|942.2|941|944.2|943.6|940.4|939.2|59451
1585219200000|2020-03-26 10:40:00|942|940.8|940.4|939.4|944.2|943.8|939.4|938.6|66531
1585219500000|2020-03-26 10:45:00|940.2|939.2|940.8|940.2|945|943.8|936.6|936.4|195308
1585219800000|2020-03-26 10:50:00|940.6|940|939.4|938.4|943.6|942.4|937.4|936.6|124535
1585220100000|2020-03-26 10:55:00|939.2|938.2|936.4|935.2|939.4|938.4|935.8|935|55094
1585220400000|2020-03-26 11:00:00|935.8|935|937.6|936.6|938.2|937.4|934.2|933.2|66720
1585220700000|2020-03-26 11:05:00|937.4|936.4|939.8|938.4|940|939|935.2|934.4|29743
1585221000000|2020-03-26 11:10:00|939.6|938.8|935.6|934.6|939.6|938.8|934.2|933.8|50020
1585221300000|2020-03-26 11:15:00|935|935|937.4|936.6|937.6|936.6|934.8|934|49034
1585221600000|2020-03-26 11:20:00|937.6|936.8|941|940|942|941.4|937.6|936.8|68285
1585221900000|2020-03-26 11:25:00|940.8|939.8|936|935.2|940.8|939.8|935.2|934|41375
1585222200000|2020-03-26 11:30:00|935.8|935|937.6|936.6|939.2|938|935.8|935|39617
1585222500000|2020-03-26 11:35:00|937.4|936.4|936.8|935.6|938.6|937.6|936.2|935.4|37299
1585222800000|2020-03-26 11:40:00|936.6|936|932.4|931.6|937|936.2|932|931.4|83982
1585223100000|2020-03-26 11:45:00|932.2|931.4|929.6|929.2|932.4|931.8|928.6|928|131176
1585223400000|2020-03-26 11:50:00|929.4|929|927|926.2|930.8|930.2|926.6|926|89379
1585223700000|2020-03-26 11:55:00|927.2|926.4|925|923.8|928.2|927.6|924.2|923|67946
1585224000000|2020-03-26 12:00:00|925.4|925|923.4|922.6|930|925.2|919.4|918.4|169027
1585224300000|2020-03-26 12:05:00|923.2|922.4|920.2|919.2|925|924.2|917.2|916.4|91360
1585224600000|2020-03-26 12:10:00|920.8|919|920|919|925|924|920|919|21421
1585224900000|2020-03-26 12:15:00|919.8|918.6|925|924|925.8|924|917.8|917|56366
1585225200000|2020-03-26 12:20:00|924.8|923.4|921.2|920|926|925|921|920|42148
1585225500000|2020-03-26 12:25:00|922|920.2|920.4|918.4|922.4|921.2|919|918|39483
1585225800000|2020-03-26 12:30:00|919.8|918|924|922.2|925.8|923.6|914.4|913.2|96908
1585226100000|2020-03-26 12:35:00|924.2|922.6|930.6|928.4|931.6|931|924|922.2|41026
1585226400000|2020-03-26 12:40:00|929|929|929|928|932|931|928.2|925.8|68135
1585226700000|2020-03-26 12:45:00|928.6|928.2|931.8|930.4|931.8|930.4|926.8|925.8|43635
1585227000000|2020-03-26 12:50:00|931.4|929.8|935.6|934|935.6|934|930|928.4|56372
1585227300000|2020-03-26 12:55:00|936|934.2|936|935|939|938|932.2|931.4|60827
1585227600000|2020-03-26 13:00:00|936.2|935.2|934.6|933|936.2|935.2|931|930|58715
1585227900000|2020-03-26 13:05:00|935.4|933.6|938.6|937.4|941|940|934.6|933|45308
1585228200000|2020-03-26 13:10:00|939|938|931.8|930|939|938|929.2|927.8|57671
1585228500000|2020-03-26 13:15:00|932.2|930.2|938.8|937.4|939|937.4|932.2|930.2|18849
1585228800000|2020-03-26 13:20:00|939|937.6|938.8|937.2|940|939|937.2|936|34154
1585229100000|2020-03-26 13:25:00|939.6|937.6|939.4|937.2|945|944|935.4|934|222731
1585229400000|2020-03-26 13:30:00|939.8|939|942.2|941.2|946.6|945|939|937.2|66645
1585229700000|2020-03-26 13:35:00|943|941.4|951.2|949|951.4|950|939.8|938.2|53722
1585230000000|2020-03-26 13:40:00|951|948.6|946|944|951|948.6|942.8|940.4|45072
1585230300000|2020-03-26 13:45:00|946.2|944.4|942.2|940.2|946.6|946.2|937.8|936|59340
1585230600000|2020-03-26 13:50:00|942|940|943.4|942.2|943.4|942.2|936.2|935.8|62918
1585230900000|2020-03-26 13:55:00|944|942.4|947|945.8|952|949.4|944|942.4|72094
1585231200000|2020-03-26 14:00:00|947.2|946.2|949.8|948.4|952|950.2|947.2|946.2|56479
1585231500000|2020-03-26 14:05:00|950|948.6|956.6|955|957|955|949.4|948|80603
1585231800000|2020-03-26 14:10:00|956.8|954.4|952|950.8|957.4|957|952|950.8|67565
1585232100000|2020-03-26 14:15:00|952.6|951|955|953.6|956|954.8|950.4|948.6|73954
1585232400000|2020-03-26 14:20:00|955.2|954.2|945.4|943.8|955.4|955|945.2|943.6|106094
1585232700000|2020-03-26 14:25:00|945.2|944|942.6|940.6|946.4|945|942.6|940.4|44619
1585233000000|2020-03-26 14:30:00|942.2|940.8|949.8|948.4|950|949|941|940|96866
1585233300000|2020-03-26 14:35:00|949.6|948.2|950.4|949|951.2|950.4|946|945.4|96428
1585233600000|2020-03-26 14:40:00|950.2|948.8|952.8|952|953.6|952.6|948.8|948.2|157248
1585233900000|2020-03-26 14:45:00|953.2|952.2|952.2|950.8|956.6|956|949.6|948.8|110136
1585234200000|2020-03-26 14:50:00|952|950.4|948.6|947.4|952.6|951.4|945.4|944.8|167574
1585234500000|2020-03-26 14:55:00|948.4|947.6|949.2|947.6|954.4|953|948.4|947.4|82128
1585234800000|2020-03-26 15:00:00|949.4|947.8|953.6|952.4|953.6|952.4|944.6|944|27399
1585235100000|2020-03-26 15:05:00|953.8|952.8|954.8|952.6|962|960.4|952.4|950.8|142519
1585235400000|2020-03-26 15:10:00|955|953.2|952.6|951|961.2|959.8|952.6|951|113172
1585235700000|2020-03-26 15:15:00|962.2|951.2|957.6|956|962.2|958.2|953.8|951.2|169462
1585236000000|2020-03-26 15:20:00|957.2|955.8|959.4|958.4|961|960.2|956.2|955|49044
1585236300000|2020-03-26 15:25:00|959.2|958.2|959|957.8|959.2|958.4|955|954.6|61266
1585236600000|2020-03-26 15:30:00|958.6|958|964.8|963.4|966.6|966|957.4|956.6|71501
1585236900000|2020-03-26 15:35:00|964.6|963.2|958.4|957|964.6|963.2|957.6|956.2|46046
1585237200000|2020-03-26 15:40:00|958.6|957.2|962.2|960.8|962.6|961.6|958.2|957.2|30964
1585237500000|2020-03-26 15:45:00|962|961|964.2|963.6|964.8|964|959.6|959|53565
1585237800000|2020-03-26 15:50:00|964|963.4|969|967.6|970|968.8|963.6|963|71038
1585238100000|2020-03-26 15:55:00|968.8|968|962.2|961.2|969|968.2|960.8|958|231565
1585238400000|2020-03-26 16:00:00|962.4|961|963.2|962.4|964.2|963.8|961.2|960|71015
1585238700000|2020-03-26 16:05:00|963|962|964.6|963.4|966|965.6|962.2|961|78906
1585239000000|2020-03-26 16:10:00|964.2|963.2|965|964.4|968.4|967.6|963.4|962.6|51385
1585239300000|2020-03-26 16:15:00|965.2|964.2|954.4|953.8|966.2|965.4|954|953.6|109848
1585239600000|2020-03-26 16:20:00|954.8|954|959.4|958|960|958.8|953.6|953|80984
1585239900000|2020-03-26 16:25:00|959.6|958.2|962.4|961.2|965|964.2|959.6|958.2|88631
1585296000000|2020-03-27 08:00:00|946.4|946.2|944.8|941.6|953|949.8|939.8|938.6|279984
1585296300000|2020-03-27 08:05:00|945|941.8|940|938.4|948|946|936.2|935|120887
1585296600000|2020-03-27 08:10:00|939.8|938.2|939.8|938.8|943|941.4|932|931|135982
1585296900000|2020-03-27 08:15:00|940|939|936.8|935.4|941|940.2|930.4|929.2|175066
1585297200000|2020-03-27 08:20:00|937.2|936.8|939|937.2|940|938.2|935.8|935|66047
1585297500000|2020-03-27 08:25:00|938.8|937|943.6|942|944|943|936.4|935.6|39330
1585297800000|2020-03-27 08:30:00|943.2|940.8|939.6|937.4|943.6|942|936.8|935.6|115782
1585298100000|2020-03-27 08:35:00|939.4|936.8|939.4|937.8|941|939.8|937.2|936|67096
1585298400000|2020-03-27 08:40:00|939.6|938.6|946.6|945|946.8|946.2|935.8|935|152048
1585298700000|2020-03-27 08:45:00|946.4|945.2|944.8|943.6|950.2|950|943|941.8|142966
1585299000000|2020-03-27 08:50:00|945|943.8|944.2|943|945.4|944.4|940.4|940|50578
1585299300000|2020-03-27 08:55:00|944|942.8|947.8|946.8|947.8|946.8|942|940.8|59088
1585299600000|2020-03-27 09:00:00|948|946.4|944.6|944.2|949.6|947.8|944|943.4|94507
1585299900000|2020-03-27 09:05:00|944.4|943.8|943.4|942.6|944.6|943.8|941|940|74019
1585300200000|2020-03-27 09:10:00|943.2|942.4|945.2|944.4|945.4|945|940.8|940|62601
1585300500000|2020-03-27 09:15:00|945.4|944.8|943.8|942.8|946.2|945.2|942|941.2|34741
1585300800000|2020-03-27 09:20:00|944|943|944|943|946|945.2|943.2|943|30806
1585301100000|2020-03-27 09:25:00|943.8|943.2|937.6|937|943.8|943.4|937|936.8|141322
1585301400000|2020-03-27 09:30:00|937.4|936.8|938|937|939.6|938.6|935.4|934.4|91088
1585301700000|2020-03-27 09:35:00|937.8|936.6|939.8|938.4|942|941.2|937.2|935.8|41818
1585302000000|2020-03-27 09:40:00|939.6|938.2|948.2|947.6|949.2|948.4|937.2|936|101571
1585302300000|2020-03-27 09:45:00|948|947.4|945|943.4|951.4|950.8|942.2|940.2|83883
1585302600000|2020-03-27 09:50:00|944.8|943.6|945.6|943.8|947.2|945.6|941|940|42246
1585302900000|2020-03-27 09:55:00|945.4|943.4|945.6|944|947.4|945.8|943.8|943|20027
1585303200000|2020-03-27 10:00:00|945.2|944.2|943.6|942.4|945.8|944.8|943.6|942.2|26640
1585303500000|2020-03-27 10:05:00|943.8|942.6|945.4|944|947.4|945.8|943.2|942|16639
1585303800000|2020-03-27 10:10:00|945.6|944.6|941.2|940|946.2|945.4|940.8|940|46530
1585304100000|2020-03-27 10:15:00|940.8|939.6|944.8|942.8|944.8|943.6|939.8|939|61439
1585304400000|2020-03-27 10:20:00|944.6|943|946|944.8|948|946|943.8|942.4|67210
1585304700000|2020-03-27 10:25:00|946.4|945|946|944.6|950.4|949.4|944|943.6|28266
1585305000000|2020-03-27 10:30:00|946.2|944.8|946|944.4|946.2|945|943.2|942.2|29385
1585305300000|2020-03-27 10:35:00|946.2|944.2|945.4|944.4|949.4|947.6|945.4|944.2|38840
1585305600000|2020-03-27 10:40:00|944.2|944.2|942.8|941.8|945|944.2|941.2|940.6|55140
1585305900000|2020-03-27 10:45:00|943.2|942.2|942.4|941.4|947.2|946.2|941|940.6|63485
1585306200000|2020-03-27 10:50:00|942.6|941|941.4|941|943.2|942.2|939.6|939|70296
1585306500000|2020-03-27 10:55:00|941.2|940.8|939|937.8|941.4|940.8|938|937.2|65732
1585306800000|2020-03-27 11:00:00|939.4|938|939.6|938.2|940.8|939.8|937.4|936.2|31056
1585307100000|2020-03-27 11:05:00|939.2|938.6|942.2|940.6|943.6|942.2|939|938.6|14626
1585307400000|2020-03-27 11:10:00|942.4|940.8|944.2|943.6|946.2|943.6|942|940.6|51720
1585307700000|2020-03-27 11:15:00|944.4|943.8|946.4|944.8|946.6|946|944.4|943.8|39741
1585308000000|2020-03-27 11:20:00|946.2|944.6|941.6|940.2|946.6|944.6|939.6|938.4|27558
1585308300000|2020-03-27 11:25:00|941.4|940|938.8|937.6|941.6|941|937.4|936.4|29630
1585308600000|2020-03-27 11:30:00|938.6|937.4|936.4|935.4|940.4|938.4|936|935|10941
1585308900000|2020-03-27 11:35:00|936.2|935.6|936.6|935|937.2|936.2|935.2|934.6|29507
1585309200000|2020-03-27 11:40:00|936.4|935.2|935.8|934.4|936.4|935.2|934|933.2|16732
1585309500000|2020-03-27 11:45:00|935.6|934.2|932.4|931.8|936.4|936.2|932.2|931|99198
1585309800000|2020-03-27 11:50:00|932.2|932.4|934.2|933|936|934.6|932.2|932.4|18678
1585310100000|2020-03-27 11:55:00|934|933.4|939.8|938.2|941.2|939|934|933|25719
1585310400000|2020-03-27 12:00:00|938.8|938|939.6|938|941.8|939.4|937.4|935.8|57127
1585310700000|2020-03-27 12:05:00|939.4|937.8|934|932.2|940.2|938.8|934|932|14477
1585311000000|2020-03-27 12:10:00|933.8|932|931|930|935.8|935|930.6|930|32219
1585311300000|2020-03-27 12:15:00|930.8|930.4|930.8|929.4|932.4|931.6|929.2|928.6|35376
1585311600000|2020-03-27 12:20:00|930.6|929.2|927.2|926|930.8|930|926.8|926|77681
1585311900000|2020-03-27 12:25:00|927.4|926.2|928.2|927.2|931.4|931|927|926|63662
1585312200000|2020-03-27 12:30:00|928|927|929.8|929|931.2|930.6|926|925|46274
1585312500000|2020-03-27 12:35:00|929.6|928.4|931|929.4|931.8|931.2|927.4|926.2|27000
1585312800000|2020-03-27 12:40:00|931.6|930|936.6|936|938|936.4|929.8|929|55931
1585313100000|2020-03-27 12:45:00|936.4|935|931.4|929.8|938.4|937.4|930.4|929.6|45486
1585313400000|2020-03-27 12:50:00|931|930.2|932|930.4|935|932.8|930.6|929|47018
1585313700000|2020-03-27 12:55:00|932.2|930.6|926.6|925.4|932.6|931|926|925|16640
1585314000000|2020-03-27 13:00:00|926.4|925.2|923.2|922|926.8|926|921.2|920.4|180429
1585314300000|2020-03-27 13:05:00|922.8|921.8|922.8|921.8|924.6|923.6|922|921|36574
1585314600000|2020-03-27 13:10:00|923|922.2|922.2|921|924.8|924|921.2|920.4|39978
1585314900000|2020-03-27 13:15:00|922.4|921.2|921.8|921.2|923.8|922.8|921.2|920.4|54253
1585315200000|2020-03-27 13:20:00|921.6|921|918.6|918|922.6|922|918.6|918|40966
1585315500000|2020-03-27 13:25:00|918.8|918.2|927.2|925.4|927.6|927|918.4|918|95112
1585315800000|2020-03-27 13:30:00|927.4|925|927.4|926.4|928.8|928|925.4|924.2|15469
1585316100000|2020-03-27 13:35:00|927.6|926.2|925.8|923.8|930|929|925.8|923.8|87191
1585316400000|2020-03-27 13:40:00|925.6|923.6|920.4|919.4|925.6|924.6|919.4|918|58060
1585316700000|2020-03-27 13:45:00|920.8|919|919.4|918.2|921|919.2|918.6|918|27050
1585317000000|2020-03-27 13:50:00|919.8|918.4|920.4|919.2|924.6|923.6|919.6|918.4|34310
1585317300000|2020-03-27 13:55:00|920.6|919.4|921.8|920.2|925.8|924.4|920.6|919.2|15774
1585317600000|2020-03-27 14:00:00|921.4|920|918.2|917|921.4|920.4|918.2|917|43642
1585317900000|2020-03-27 14:05:00|918|917.2|920.6|919.6|921.4|921|917.6|917|39300
1585318200000|2020-03-27 14:10:00|921|919.2|923.2|922|924.4|923.4|921|919.2|31688
1585318500000|2020-03-27 14:15:00|923.4|921.8|922|921|923.4|922.6|920|919|26259
1585318800000|2020-03-27 14:20:00|921.8|920.8|920.4|919.2|925.4|924.6|919.4|918.4|21793
1585319100000|2020-03-27 14:25:00|920.6|919.4|920.4|919.4|922.4|922|918.6|918|24717
1585319400000|2020-03-27 14:30:00|920.6|919.6|918.6|917.6|921.4|920.6|918|917|46850
1585319700000|2020-03-27 14:35:00|918.4|917.4|919.8|918.6|920.2|918.8|912.6|912|125362
1585320000000|2020-03-27 14:40:00|920|918.8|919.4|918.2|922.2|920.2|918.8|917.8|35603
1585320300000|2020-03-27 14:45:00|919.6|918|915.4|914|919.6|918.2|912.4|911|127943
1585320600000|2020-03-27 14:50:00|915.2|913.8|917.8|916|918.4|916.8|912.8|911|45191
1585320900000|2020-03-27 14:55:00|917.6|916.2|916|914.6|917.6|916.2|914.2|912.8|25087
1585321200000|2020-03-27 15:00:00|916.4|914.8|914.2|913|918|916.4|913.4|912|61614
1585321500000|2020-03-27 15:05:00|914|912.2|919.8|918.8|920|919|912.2|911|41060
1585321800000|2020-03-27 15:10:00|919.6|918.6|923.6|922.4|924|923|918.8|917.2|47115
1585322100000|2020-03-27 15:15:00|923.8|922.6|925.2|924.4|927|926|922|920.8|42925
1585322400000|2020-03-27 15:20:00|925|924.2|924.6|923.6|926.4|925|922.2|921|64976
1585322700000|2020-03-27 15:25:00|924.4|923.8|918.8|917.2|926.6|926.2|918.2|916.4|25061
1585323000000|2020-03-27 15:30:00|919|917.4|917|915.4|919.6|918.6|915.4|914|27462
1585323300000|2020-03-27 15:35:00|916.6|916|912.4|911.4|917.6|917|911.2|910|94899
1585323600000|2020-03-27 15:40:00|912.8|911.6|910.8|909.6|914.4|914.2|908.2|907.6|102460
1585323900000|2020-03-27 15:45:00|911.2|911|912|911|912.8|912.2|908|906.8|90022
1585324200000|2020-03-27 15:50:00|912.2|911.2|912.2|911.4|914|913.6|910.6|910.2|79687
1585324500000|2020-03-27 15:55:00|912|911.2|907.2|906.2|913.4|912.4|905|904|150606
1585324800000|2020-03-27 16:00:00|907|906|908.8|907.8|911.2|910|904.4|903.6|93467
1585325100000|2020-03-27 16:05:00|908.6|907.4|907|906.2|908.6|907.6|903.4|902.6|84056
1585325400000|2020-03-27 16:10:00|907.2|906.4|905.2|904.2|908.4|907.8|904.4|904|72466
1585325700000|2020-03-27 16:15:00|905|904.4|909.2|907.8|909.6|908.6|904.2|903|93472
1585326000000|2020-03-27 16:20:00|909|907.6|907.2|906.4|909|907.6|904.2|903.4|75538
1585326300000|2020-03-27 16:25:00|907|906.2|909.2|908.2|909.2|908.2|904.6|904|105140
1585551600000|2020-03-30 07:00:00|925|921.2|925|920.6|936.8|934.4|918|916.2|257417
1585551900000|2020-03-30 07:05:00|924.4|920.8|915.4|912.8|930|927.2|913.6|912.6|170577
1585552200000|2020-03-30 07:10:00|915|912.6|916.4|913.6|918.2|915.6|908.4|907|167057
1585552500000|2020-03-30 07:15:00|915.8|913.8|902.2|900.2|916.4|914.8|900|899.8|258781
1585552800000|2020-03-30 07:20:00|902.8|900.4|902.4|899.4|910|907|896.4|895.4|261511
1585553100000|2020-03-30 07:25:00|902.2|900|894|892.2|905.2|902.6|892.8|890|136905
1585553400000|2020-03-30 07:30:00|893.2|892|895.4|892.6|897|895.2|888.6|888|93874
1585553700000|2020-03-30 07:35:00|895.2|892.2|888.6|886.2|895.2|893.4|886.6|885|119265
1585554000000|2020-03-30 07:40:00|887.4|885.8|883.8|881|888.6|887.4|882.8|881|71871
1585554300000|2020-03-30 07:45:00|884.2|884|880.4|878.4|887.8|885.8|879.2|878.2|133654
1585554600000|2020-03-30 07:50:00|880.6|878.6|880.4|879|885|884.2|878.6|877|151190
1585554900000|2020-03-30 07:55:00|880.2|878.8|876.4|876|882.8|881|876|875|162327
1585555200000|2020-03-30 08:00:00|876.6|875.4|881.8|880.6|885.8|885|876.6|875|90698
1585555500000|2020-03-30 08:05:00|881.6|880.4|881.8|881.2|884.8|884|878.4|878|146329
1585555800000|2020-03-30 08:10:00|882.4|880.8|879.2|878.4|885.8|884.4|878.6|878|161132
1585556100000|2020-03-30 08:15:00|879.6|878.2|876.6|875.6|879.8|879.2|873.4|872|200245
1585556400000|2020-03-30 08:20:00|876.8|875.4|875|874.4|881.2|878.8|871|870|207273
1585556700000|2020-03-30 08:25:00|874.8|873.6|875.2|874|879.4|877.6|872.4|872|63922
1585557000000|2020-03-30 08:30:00|874.8|873.8|887.6|886.2|888.2|886.8|873.2|872|104470
1585557300000|2020-03-30 08:35:00|888.2|885.6|882.8|881.4|888.2|885.8|879.6|878|119108
1585557600000|2020-03-30 08:40:00|883|881.6|888|887|888.8|888.2|882.8|881.6|87231
1585557900000|2020-03-30 08:45:00|887.8|887.6|889.2|888|890|889.6|886.6|886.2|82088
1585558200000|2020-03-30 08:50:00|889.4|888.6|882|880.6|890|889|879.6|878.4|94862
1585558500000|2020-03-30 08:55:00|881.8|880.4|882|880.6|884|883|879.8|878|62250
1585558800000|2020-03-30 09:00:00|882.2|881.2|885.8|884.8|888|887|882.2|881.2|47538
1585559100000|2020-03-30 09:05:00|885.6|884.6|892.8|891.8|894.4|893.2|885|884.6|95423
1585559400000|2020-03-30 09:10:00|892.6|891.4|889.2|888.4|894.6|893.6|888.6|887.4|54827
1585559700000|2020-03-30 09:15:00|889|888.2|886.4|885.8|893.2|892.2|886.4|885.8|44958
1585560000000|2020-03-30 09:20:00|886.2|886|890.4|889.6|892.6|892|885.4|884.2|59775
1585560300000|2020-03-30 09:25:00|890.2|889.4|883.8|882.8|891|890.4|883.8|882.8|52673
1585560600000|2020-03-30 09:30:00|883.4|882.4|884.2|883|886.4|885.6|881.2|880.4|57350
1585560900000|2020-03-30 09:35:00|884|883.2|882.6|881.8|884|883.2|881|880|82705
1585561200000|2020-03-30 09:40:00|882.4|881.6|882.6|881.4|883.8|883|881|880|46700
1585561500000|2020-03-30 09:45:00|882.4|881.2|877.6|876.8|882.4|881.2|876.6|875.6|137852
1585561800000|2020-03-30 09:50:00|877.4|876.6|875.4|873.8|879|878.4|874|873.4|81488
1585562100000|2020-03-30 09:55:00|875.6|875.4|875|873.6|878.8|877.6|875|873.6|49593
1585562400000|2020-03-30 10:00:00|874.8|873|877.8|877|879|878.4|873.8|873|74316
1585562700000|2020-03-30 10:05:00|877.6|876.4|875.8|874.8|877.6|877|874|873|65305
1585563000000|2020-03-30 10:10:00|875.4|874.6|875.8|874.6|876.2|875.8|873.2|872.8|63046
1585563300000|2020-03-30 10:15:00|876|875.8|875.8|875.4|878.6|877.4|874.2|873|41509
1585563600000|2020-03-30 10:20:00|875.6|875.2|874.2|873.6|876|875.8|874|873|50672
1585563900000|2020-03-30 10:25:00|874|873|874.8|874|875.2|875|872.8|872|42886
1585564200000|2020-03-30 10:30:00|875|874.2|876.8|876.4|877.4|876.8|874.8|874|52092
1585564500000|2020-03-30 10:35:00|876.6|876.2|878.8|878|880.4|879.4|876.6|875.8|44131
1585564800000|2020-03-30 10:40:00|878.6|878.2|878|877.2|879|878.6|876.6|876|31857
1585565100000|2020-03-30 10:45:00|877.8|877|878.2|877.4|879.4|879.2|877|876.4|56684
1585565400000|2020-03-30 10:50:00|878.4|877.6|878|877.2|879.2|878.8|876.6|876|29008
1585565700000|2020-03-30 10:55:00|878.4|877.4|879.2|878.4|879.4|878.8|876.4|876|45502
1585566000000|2020-03-30 11:00:00|879|878|879.2|878.6|881|880|877|876.6|47423
1585566300000|2020-03-30 11:05:00|879.4|878.8|884.2|882.8|886|884.4|879|878.4|67299
1585566600000|2020-03-30 11:10:00|884|882.6|884.4|884|885.2|884|879.8|879.4|25047
1585566900000|2020-03-30 11:15:00|884.2|883.8|887.4|886.4|887.4|886.4|883.2|881.8|64916
1585567200000|2020-03-30 11:20:00|887.2|886.2|887.2|886.4|887.8|887|883.4|882.6|42480
1585567500000|2020-03-30 11:25:00|887|886.2|888|886.8|889|888.2|886|885.4|68988
1585567800000|2020-03-30 11:30:00|887.8|887|886.6|886|888.4|888|886.6|886|34440
1585568100000|2020-03-30 11:35:00|886.4|885.8|887.6|886.6|889|888.6|885.2|884.2|56533
1585568400000|2020-03-30 11:40:00|887.4|886.8|887.6|886.6|888.2|887.6|885.8|885|58642
1585568700000|2020-03-30 11:45:00|888|886.8|884.2|884|888|887.4|884.2|883.6|33356
1585569000000|2020-03-30 11:50:00|884.4|884.2|886.8|885.8|887.2|886.8|884.4|884|51950
1585569300000|2020-03-30 11:55:00|887|886|885.6|885|887.8|887.4|884.8|884|23035
1585569600000|2020-03-30 12:00:00|885.4|884.4|884|883|885.4|884.8|883.8|882.8|20167
1585569900000|2020-03-30 12:05:00|884.2|883.2|882.2|881.2|884.6|884.2|880.8|880.4|34299
1585570200000|2020-03-30 12:10:00|882|880.8|882.2|881.2|882.8|882.4|880.4|880|25004
1585570500000|2020-03-30 12:15:00|882|881.4|883.8|882.6|884|883.6|879.2|878|34036
1585570800000|2020-03-30 12:20:00|884|882.4|885|884.2|887|886|883.8|882.4|33147
1585571100000|2020-03-30 12:25:00|885.2|884.4|885.8|885|886.2|885.8|884.4|883.6|33121
1585571400000|2020-03-30 12:30:00|886|884.8|886.4|886|887.6|887.2|883.4|882.6|37925
1585571700000|2020-03-30 12:35:00|886.2|885.8|886.8|885.8|892|891.4|883.6|883|160649
1585572000000|2020-03-30 12:40:00|886.6|885.4|879.6|878.6|887.4|886.4|879|878|174636
1585572300000|2020-03-30 12:45:00|879.4|878.4|879|877.4|880|879|876.4|876|72272
1585572600000|2020-03-30 12:50:00|879.2|877.6|875.8|875|879.4|878.2|874|873|78368
1585572900000|2020-03-30 12:55:00|875.6|875.2|876.2|875.6|877.8|876.8|874.6|874|84628
1585573200000|2020-03-30 13:00:00|876.4|875.8|874.8|874.2|877.2|876.6|874.6|874|98267
1585573500000|2020-03-30 13:05:00|874.6|874|877.4|876.6|877.8|877.4|874|873.6|67267
1585573800000|2020-03-30 13:10:00|877.6|876.8|875.4|874.8|878|877.8|874.8|874.2|48014
1585574100000|2020-03-30 13:15:00|875.6|875.2|872.6|872|875.6|875.2|872.6|872|76139
1585574400000|2020-03-30 13:20:00|872.8|872.2|874|873.4|874.4|874|870.4|870|87552
1585574700000|2020-03-30 13:25:00|874.2|873.2|870.8|870.4|874.2|873.2|870.8|870.2|55812
1585575000000|2020-03-30 13:30:00|870.6|870.2|873.6|872.8|874.8|874.4|870.4|870.2|109539
1585575300000|2020-03-30 13:35:00|873.4|873|866.4|865.8|873.4|873|865.6|865.2|174494
1585575600000|2020-03-30 13:40:00|866.8|866|862.4|862|867|866.4|861.6|861|132251
1585575900000|2020-03-30 13:45:00|862.2|861.4|866.6|865.4|867.2|866.2|858.8|858|146745
1585576200000|2020-03-30 13:50:00|867|865.6|864.8|864.4|868|867.4|864.2|863.8|40250
1585576500000|2020-03-30 13:55:00|864.6|864.6|865.6|864.4|865.6|864.8|862|860.6|64438
1585576800000|2020-03-30 14:00:00|865.8|864.6|864|863.4|867|866|862.8|862|91343
1585577100000|2020-03-30 14:05:00|863.8|862.8|860.4|860.2|864|863.4|860.2|860|64927
1585577400000|2020-03-30 14:10:00|860.2|860|866.4|865.6|866.8|865.6|859.2|858.4|127016
1585577700000|2020-03-30 14:15:00|866.8|865.8|868.6|868.2|870.6|869.8|866.4|865.2|66820
1585578000000|2020-03-30 14:20:00|868.4|868|869.6|869|871|870.2|868.4|867.6|88975
1585578300000|2020-03-30 14:25:00|869.4|869.2|869|868.4|871.6|871|868.8|868.4|113055
1585578600000|2020-03-30 14:30:00|869.4|868.6|870|869.6|870|869.8|868.4|868|69098
1585578900000|2020-03-30 14:35:00|870.2|869.8|869.8|869.4|871.4|871.2|869.6|869.2|98641
1585579200000|2020-03-30 14:40:00|869.6|869.6|871.6|871.2|874|873.8|869.2|868.4|90895
1585579500000|2020-03-30 14:45:00|872|871|870|869.2|872|871.4|869.2|869|63594
1585579800000|2020-03-30 14:50:00|869.8|869.4|868.2|867.6|869.8|869.4|867.6|867|82803
1585580100000|2020-03-30 14:55:00|868|867.4|868.4|867.8|869.2|869|865.2|864.4|83688
1585580400000|2020-03-30 15:00:00|868.2|868|869.6|869|870|869.2|867.8|867|40053
1585580700000|2020-03-30 15:05:00|869.4|869.2|869.8|869.2|870.4|870.2|868.4|867.6|96753
1585581000000|2020-03-30 15:10:00|870|869.4|869|868.6|870|869.8|865|864.4|82165
1585581300000|2020-03-30 15:15:00|868.8|868.8|866.6|866.2|869.2|868.8|863.2|862.4|134074
1585581600000|2020-03-30 15:20:00|866.8|866.4|867|866.6|868.8|868.2|865.8|865.2|152040
1585581900000|2020-03-30 15:25:00|866.6|866|868|867.4|869|868.4|864|863.6|185944
1585638000000|2020-03-31 07:00:00|895|893.2|890.8|888|897.4|895.4|884.8|883|369147
1585638300000|2020-03-31 07:05:00|890.4|888.2|873.8|871.2|894|892.8|871.8|870|287982
1585638600000|2020-03-31 07:10:00|874|871.8|877.2|874.8|885|880.2|867.2|866|303846
1585638900000|2020-03-31 07:15:00|876.6|875|886|883.2|890|889|873|871.2|219568
1585639200000|2020-03-31 07:20:00|886.2|883.4|893.8|892|894.4|892.8|885.6|883.4|120840
1585639500000|2020-03-31 07:25:00|894.4|892.2|892.8|890.6|896|894.8|884.6|882.8|253549
1585639800000|2020-03-31 07:30:00|892.6|890.8|886.4|885.2|893.8|892.4|885.2|884|106278
1585640100000|2020-03-31 07:35:00|886.2|884.6|884.4|883.6|889.4|888|882.2|882|187728
1585640400000|2020-03-31 07:40:00|884.2|883.4|884.8|883.8|889.8|889|882.8|882|126101
1585640700000|2020-03-31 07:45:00|885|884|892.8|891.2|894.2|894|883.6|882.6|114192
1585641000000|2020-03-31 07:50:00|893|891.4|900.6|899.8|904|903.4|892.8|891.4|306460
1585641300000|2020-03-31 07:55:00|900.4|900.4|893.2|892.2|903.2|901.4|891.6|891|142900
1585641600000|2020-03-31 08:00:00|892.8|892.4|889.8|889.2|895|893.8|888.6|888|122570
1585641900000|2020-03-31 08:05:00|890.2|889.4|885.2|884.4|890.2|889.8|882.6|882|152066
1585642200000|2020-03-31 08:10:00|885|884.6|886.4|885.6|888.4|887.4|882.4|882|100091
1585642500000|2020-03-31 08:15:00|886.2|885.4|886|885.2|888.2|887.6|883.4|882.4|226890
1585642800000|2020-03-31 08:20:00|886.2|885.4|887|886.8|887.6|887.2|885.2|884|67406
1585643100000|2020-03-31 08:25:00|887.4|887|891.8|890.6|892|891|885.2|885|97499
1585643400000|2020-03-31 08:30:00|892|891.2|891|890.2|894.4|893|890.6|890|55387
1585643700000|2020-03-31 08:35:00|891.2|890.4|886.8|886|892.8|891.6|886.4|886|88852
1585644000000|2020-03-31 08:40:00|886.6|886.2|887|886.2|890.6|889.4|885.8|885.2|89419
1585644300000|2020-03-31 08:45:00|888|886|886.2|885.8|888.2|887.8|885.2|884.8|114407
1585644600000|2020-03-31 08:50:00|886.4|886|888|887.6|889.6|889.2|886.4|885.8|45586
1585644900000|2020-03-31 08:55:00|887.8|887.2|891|890|892.8|891.8|887.8|887|57735
1585645200000|2020-03-31 09:00:00|891.2|890.2|893.6|892.6|894.2|893.8|889.6|888.8|62219
1585645500000|2020-03-31 09:05:00|893.4|892.4|890.4|890|893.4|892.4|889.4|888.2|110815
1585645800000|2020-03-31 09:10:00|890.2|889.8|892|891.4|892|891.6|889.6|889|59418
1585646100000|2020-03-31 09:15:00|891.8|891|888.6|887.8|892.4|891.6|887.4|886.2|53133
1585646400000|2020-03-31 09:20:00|888.2|888|888.2|887.4|888.8|888|885.6|885.2|71480
1585646700000|2020-03-31 09:25:00|888|886.8|883.8|883.2|888|887.4|882.4|882|75063
1585647000000|2020-03-31 09:30:00|883.6|882.6|883.8|883|885.8|885.2|883|882.4|44152
1585647300000|2020-03-31 09:35:00|884.2|883.2|885.8|885.4|886.6|886|884.2|883.2|76307
1585647600000|2020-03-31 09:40:00|886.2|885.6|888|887|889.2|888.6|884.8|884.6|86015
1585647900000|2020-03-31 09:45:00|888.2|887.2|883|882.2|888.8|887.8|878.6|878|308894
1585648200000|2020-03-31 09:50:00|882.8|881.8|881.6|881.2|883.6|882.8|880.4|880|70023
1585648500000|2020-03-31 09:55:00|881.4|881|881|880.8|884|883.4|880.2|880|236743
1585648800000|2020-03-31 10:00:00|881.4|880.2|880.2|880|882|881.4|880.2|880|62563
1585649100000|2020-03-31 10:05:00|880|879.8|877.6|877.2|880|879.8|875.4|875|135609
1585649400000|2020-03-31 10:10:00|877.4|877|878.2|877.6|879.6|879.2|876.8|876.2|65661
1585649700000|2020-03-31 10:15:00|878|877.4|874.2|873.4|878.2|877.6|873.2|873|80511
1585650000000|2020-03-31 10:20:00|874|873.2|870.8|870|874|873.2|867.8|867|186848
1585650300000|2020-03-31 10:25:00|870.6|869.6|870|869.4|871.8|871.2|867.6|867|127538
1585650600000|2020-03-31 10:30:00|870.2|869.6|869.4|868.8|871.8|871.2|868|867.2|59799
1585650900000|2020-03-31 10:35:00|869.2|868.6|863|862|871.4|870.4|862.2|861.4|219813
1585651200000|2020-03-31 10:40:00|863.2|862.2|869.6|868.8|869.8|869|863.2|862.2|91219
1585651500000|2020-03-31 10:45:00|870|869|873|872|873.4|872.2|869.4|868.4|93937
1585651800000|2020-03-31 10:50:00|873.2|871.6|871|870|873.4|872.4|870.2|870|47704
1585652100000|2020-03-31 10:55:00|870.8|870.2|868|867.6|870.8|870.2|866.6|866|98984
1585652400000|2020-03-31 11:00:00|867|865|863|862.8|874|866.8|862|861|134464
1585652700000|2020-03-31 11:05:00|862.8|862.4|860.8|860.2|865|864.2|860.4|860.2|79711
1585653000000|2020-03-31 11:10:00|861.4|860.4|862.4|861.6|864.4|863.4|860.8|860.2|33316
1585653300000|2020-03-31 11:15:00|862.6|861.8|863.2|862.8|863.8|863.2|861.6|861|46766
1585653600000|2020-03-31 11:20:00|863|862.4|863.8|863.4|867.2|866|862.8|862.4|78780
1585653900000|2020-03-31 11:25:00|863.6|863.2|862.4|862|864.8|864.2|862.2|862|39151
1585654200000|2020-03-31 11:30:00|862.2|862.2|863.6|862.8|864.8|864.4|862.2|862.2|25570
1585654500000|2020-03-31 11:35:00|863.8|863|863.8|863.2|865.4|865|863|862.8|51337
1585654800000|2020-03-31 11:40:00|863.4|863|860|859.8|863.8|863.2|860|859.8|91104
1585655100000|2020-03-31 11:45:00|860.2|860|860.2|860|861|860.4|860|859.8|58252
1585655400000|2020-03-31 11:50:00|860.4|860.2|857.4|857|860.8|860.2|856.8|856.4|199119
1585655700000|2020-03-31 11:55:00|857.6|857.2|859|858.6|860|858.8|856.6|856.2|65282
1585656000000|2020-03-31 12:00:00|859.2|858.8|858.6|858|861.6|861|858.6|858|51663
1585656300000|2020-03-31 12:05:00|858.2|857.8|856.8|856.2|858.8|858.2|855.8|855|59951
1585656600000|2020-03-31 12:10:00|856.6|855.8|853.8|853.4|856.6|856|852.8|852.4|93729
1585656900000|2020-03-31 12:15:00|854|853.6|851.8|851|854|853.8|851.6|850.6|71696
1585657200000|2020-03-31 12:20:00|851.6|851.2|851.2|850.6|852.6|852|850.6|850|50549
1585657500000|2020-03-31 12:25:00|851|850.4|852.2|851.6|857.2|856|851|850.4|133615
1585657800000|2020-03-31 12:30:00|852.6|852|855|854.6|858.2|857.2|852.2|851.2|61743
1585658100000|2020-03-31 12:35:00|854.8|854.4|852.2|851.4|855.4|855|851.8|850.8|55122
1585658400000|2020-03-31 12:40:00|851.8|851.6|852.6|851.6|856.2|855.6|851.8|850.8|77059
1585658700000|2020-03-31 12:45:00|852.4|851.8|854.4|853.6|854.6|853.6|851.4|851|78895
1585659000000|2020-03-31 12:50:00|854.2|853.4|853.6|853|856.8|855.8|852.4|851.8|85807
1585659300000|2020-03-31 12:55:00|853.8|853.2|853|852.4|854|853.6|852|851.2|66507
1585659600000|2020-03-31 13:00:00|853.2|853|855|854.6|857.2|857|852|851.4|84082
1585659900000|2020-03-31 13:05:00|855.2|854.8|856.8|856.4|857.4|857|855|854.4|37585
1585660200000|2020-03-31 13:10:00|857|856.6|856.2|855.6|860|859.4|855.8|855.4|107352
1585660500000|2020-03-31 13:15:00|856.4|855.8|856.6|856|857.2|856.6|855.6|855|41930
1585660800000|2020-03-31 13:20:00|856.4|855.8|855.2|855|856.6|856.2|853|852.8|112386
1585661100000|2020-03-31 13:25:00|855.8|855.2|855.6|855.2|857.8|857.2|855.2|855|144358
1585661400000|2020-03-31 13:30:00|855.4|855.4|853.4|852.8|855.8|855.6|852.2|852|150984
1585661700000|2020-03-31 13:35:00|853.6|853|852|851.8|854.2|853.8|851.2|851|90190
1585662000000|2020-03-31 13:40:00|852.2|852|852.6|852.2|854.6|854.2|851.6|851.2|57893
1585662300000|2020-03-31 13:45:00|852.4|852|850.4|850|852.6|852.2|850.2|850|133061
1585662600000|2020-03-31 13:50:00|850.2|850.2|851|850.4|851.8|851.2|848.4|848|434679
1585662900000|2020-03-31 13:55:00|851.2|850.6|851.8|851.2|852.6|852|851|850.6|60284
1585663200000|2020-03-31 14:00:00|851.6|851.4|853|852.6|853.4|853|851.2|850.4|111460
1585663500000|2020-03-31 14:05:00|852.8|852|852.4|851.6|855|854.6|852|851.4|86746
1585663800000|2020-03-31 14:10:00|852.6|851.8|853.8|853.2|854.2|853.8|851.8|851.4|102732
1585664100000|2020-03-31 14:15:00|853.6|852.8|861|859.8|861.2|859.8|853|852.4|80524
1585664400000|2020-03-31 14:20:00|861.2|860|860.6|860.2|862.4|862|860.6|859.8|52400
1585664700000|2020-03-31 14:25:00|861.2|860.6|857.2|856.6|861.2|860.6|856.4|855.8|85012
1585665000000|2020-03-31 14:30:00|856.8|856.8|856.2|855.6|857.8|857.2|855.2|855|91216
1585665300000|2020-03-31 14:35:00|856.4|855.8|859.6|859|860.4|859.8|855.4|855|71744
1585665600000|2020-03-31 14:40:00|859.4|859.2|860.8|860|861.6|861.4|857.8|857.2|98044
1585665900000|2020-03-31 14:45:00|860.6|859.8|856.2|855.6|860.6|859.8|856.2|855.6|81862
1585666200000|2020-03-31 14:50:00|856|855.4|855.8|855|858.4|857.8|855|854.2|86838
1585666500000|2020-03-31 14:55:00|855.6|855.2|853.8|853.4|856.6|856.4|853.6|853.2|160532
1585666800000|2020-03-31 15:00:00|853.6|853.2|852.4|852|854|853.6|851.8|851.6|101049
1585667100000|2020-03-31 15:05:00|852.2|852.2|857.8|857.2|859|858.4|852.2|852|109534
1585667400000|2020-03-31 15:10:00|858|857|857.4|857|859.6|859.2|854.8|854.4|120457
1585667700000|2020-03-31 15:15:00|858|857.2|852.8|852.6|858.2|857.8|852.2|852|158981
1585668000000|2020-03-31 15:20:00|853.2|852.8|850.8|850.2|853.8|853.4|850.8|850|136421
1585668300000|2020-03-31 15:25:00|850.6|850|859.2|857|860|858.2|850.2|850|173134
1585724400000|2020-04-01 07:00:00|840.4|840|831.8|830.2|844|840.2|831.4|830.2|440959
1585724700000|2020-04-01 07:05:00|836|830|825.4|825|845|841.8|825.4|823|459937
1585725000000|2020-04-01 07:10:00|825.6|825.2|832.8|830.6|834|831.4|821.2|821|206810
1585725300000|2020-04-01 07:15:00|832.6|830|836.6|834.4|838|837.2|827.2|827|58388
1585725600000|2020-04-01 07:20:00|836|836|834.6|833|839.6|837.6|833.4|831.2|127661
1585725900000|2020-04-01 07:25:00|834.4|832.4|831.8|830.8|836.8|835.6|828.6|828|133906
1585726200000|2020-04-01 07:30:00|831.4|831.2|831|829.6|833.8|832.4|829|828|82976
1585726500000|2020-04-01 07:35:00|830.8|829.4|827.8|826|832|831|827.6|826|76730
1585726800000|2020-04-01 07:40:00|827.6|826.2|825.8|824.4|829.8|829.4|823.2|822.6|184623
1585727100000|2020-04-01 07:45:00|824.8|824.2|826.6|825.6|829.6|828.6|820|819|167045
1585727400000|2020-04-01 07:50:00|826.8|825.8|828.6|827.2|834.8|832.2|826.8|825.4|147175
1585727700000|2020-04-01 07:55:00|828.4|827|823.8|823|828.4|827|821.4|820.4|134915
1585728000000|2020-04-01 08:00:00|823.6|823.2|819|817|824.6|823.6|817.8|817|295122
1585728300000|2020-04-01 08:05:00|820|819.8|829.6|827.6|831.4|830|820|818.4|132973
1585728600000|2020-04-01 08:10:00|829.4|827.8|826.6|825.8|834|831.4|826.4|825|67058
1585728900000|2020-04-01 08:15:00|827.2|825.4|829.2|828|832|830.2|825|824|73306
1585729200000|2020-04-01 08:20:00|829|828.4|825|824|829.2|828.4|824.8|823.8|110526
1585729500000|2020-04-01 08:25:00|825.4|824.2|825.4|824.6|828|826.4|824|823.2|83605
1585729800000|2020-04-01 08:30:00|825.6|824.8|825.6|825|828.8|828|825.2|824|71434
1585730100000|2020-04-01 08:35:00|827.2|824.8|821.2|820.6|829|827.8|821.2|820.6|132826
1585730400000|2020-04-01 08:40:00|821|820.4|823.4|822.6|824.2|823.2|819.6|819|98864
1585730700000|2020-04-01 08:45:00|823.2|822.8|829.2|827.6|829.4|828.2|823|822.2|64894
1585731000000|2020-04-01 08:50:00|829|827.2|823.8|822.6|830|829.2|821.8|821.6|51224
1585731300000|2020-04-01 08:55:00|824|822.8|823.8|823|828|825.6|823.2|822|57823
1585731600000|2020-04-01 09:00:00|824|823.2|827|826|830|829.2|823.8|823|67795
1585731900000|2020-04-01 09:05:00|826.4|826.2|828.8|827.6|830|829|826.2|825.8|45929
1585732200000|2020-04-01 09:10:00|829|827.8|826.8|825.8|829.8|829.4|826.6|825.6|37277
1585732500000|2020-04-01 09:15:00|827|826|826|824.8|827|826.4|823.2|822|63531
1585732800000|2020-04-01 09:20:00|825.8|825|825.4|824.6|827.2|826.2|824|823.4|49062
1585733100000|2020-04-01 09:25:00|825.2|824.4|824|823.4|826.4|825.8|823.4|822.4|57460
1585733400000|2020-04-01 09:30:00|824.2|823.6|828.4|827.2|829.2|828|824.2|823.6|50398
1585733700000|2020-04-01 09:35:00|828.6|827.4|826|825.2|828.6|828|824|823.8|55887
1585734000000|2020-04-01 09:40:00|826.2|825.4|825.6|824.8|827.4|826.6|825.2|824|33687
1585734300000|2020-04-01 09:45:00|825.4|824.6|826|825.6|827.6|826.8|823|822.6|83621
1585734600000|2020-04-01 09:50:00|826.2|826|827.4|826.6|828|827.2|825|824.6|26027
1585734900000|2020-04-01 09:55:00|827.2|826.4|826.2|825.4|827.4|826.8|825.6|825|43233
1585735200000|2020-04-01 10:00:00|826.4|825.6|827|826.6|828|827.2|826|825.6|31781
1585735500000|2020-04-01 10:05:00|827.2|826.8|829.2|828.6|829.6|829|827|826.6|45712
1585735800000|2020-04-01 10:10:00|829.4|828.8|832.2|831.4|833|832|828|827.6|44384
1585736100000|2020-04-01 10:15:00|832|831.2|835.8|834.6|836.2|835|831.8|831.2|61099
1585736400000|2020-04-01 10:20:00|836.2|834.8|835.8|835|839|838.4|833|832|69784
1585736700000|2020-04-01 10:25:00|835.6|834.4|836.4|835.6|836.8|836.2|835|834.4|40827
1585737000000|2020-04-01 10:30:00|836.2|835.4|832.8|831.8|838.4|836.8|832|831.6|39042
1585737300000|2020-04-01 10:35:00|832.6|831.6|828.4|827.6|833|832.4|825.6|825.4|83749
1585737600000|2020-04-01 10:40:00|829.2|828.2|825.2|824.2|829.4|828.4|824.2|823.4|93855
1585737900000|2020-04-01 10:45:00|825|824.4|831.2|830|832|831|825|824.4|44044
1585738200000|2020-04-01 10:50:00|830.8|830.2|830.6|829.6|832|831.4|829.8|829.4|36108
1585738500000|2020-04-01 10:55:00|830|829.4|830.2|829.4|830.8|830.2|828.8|828|24399
1585738800000|2020-04-01 11:00:00|830.6|830|828.6|827.8|830.6|830|827.2|826.8|52442
1585739100000|2020-04-01 11:05:00|828.2|827.6|825.6|824.4|828.8|827.8|824.8|824|34876
1585739400000|2020-04-01 11:10:00|825.4|824|824.6|824|826.2|826|823.4|823|61700
1585739700000|2020-04-01 11:15:00|824.8|824.2|826|825|826.2|825.6|823.8|823.2|29924
1585740000000|2020-04-01 11:20:00|826.2|826|825.2|824.6|826.2|826|822.4|822|84251
1585740300000|2020-04-01 11:25:00|825.4|824.8|825.4|824.4|826|825.2|823.4|822.8|44540
1585740600000|2020-04-01 11:30:00|825|824|823.2|822.4|825.2|824.6|822.8|822|41635
1585740900000|2020-04-01 11:35:00|823|822|823.8|823.2|824.6|823.6|821.8|821.4|63847
1585741200000|2020-04-01 11:40:00|823.6|822.8|823|822.6|824|823|821.6|821.2|66586
1585741500000|2020-04-01 11:45:00|823.2|822.8|822.4|822|824.2|823.2|822|821.8|51560
1585741800000|2020-04-01 11:50:00|822.2|821.8|819.2|818.8|822.8|822.2|819.2|818.2|183249
1585742100000|2020-04-01 11:55:00|819.6|819|820|819.2|821.4|820.6|819.2|819|78610
1585742400000|2020-04-01 12:00:00|819.8|819|820.2|819.6|820.4|820|819|818.4|68862
1585742700000|2020-04-01 12:05:00|820|819.4|820|819.6|820.2|820|818.8|818.4|44877
1585743000000|2020-04-01 12:10:00|819.8|819.4|815.6|815|820.2|819.8|815.6|815|147541
1585743300000|2020-04-01 12:15:00|816.2|815.2|815.4|814.8|819|818.2|812.8|812.4|139418
1585743600000|2020-04-01 12:20:00|815.6|815|816|815.6|816.6|815.8|814.8|814.6|74593
1585743900000|2020-04-01 12:25:00|815.8|815.4|813.8|813|816|815.8|812.4|812|131333
1585744200000|2020-04-01 12:30:00|813.6|813.2|813.4|812.4|816|815.2|811.8|811|108882
1585744500000|2020-04-01 12:35:00|813.6|813|812.8|812|813.8|813.2|811.8|811.2|61509
1585744800000|2020-04-01 12:40:00|812.6|811.8|811.8|811.4|813.6|813.2|810.8|810.6|133874
1585745100000|2020-04-01 12:45:00|812.2|811.6|812.2|812|813.2|812.8|811.4|810.8|64102
1585745400000|2020-04-01 12:50:00|812|811.6|813.6|813.2|815|814.6|812|811.6|40204
1585745700000|2020-04-01 12:55:00|813.8|813.4|813.4|813|815|814.6|813.4|813|49670
1585746000000|2020-04-01 13:00:00|813.2|813.2|811.6|811.4|813.6|813.4|811.6|811.2|55659
1585746300000|2020-04-01 13:05:00|811.4|811.2|811|810.8|812.2|812|811|810.6|48571
1585746600000|2020-04-01 13:10:00|811.2|811|810.6|810.2|811.8|811.4|810.2|810|61417
1585746900000|2020-04-01 13:15:00|811|810.6|809.6|809|811.4|811|809.2|809|242512
1585747200000|2020-04-01 13:20:00|810.2|809.2|811.8|811.4|812.2|811.8|809.6|809|78017
1585747500000|2020-04-01 13:25:00|811.6|811.2|810.4|810|812.2|812|809.2|809|47898
1585747800000|2020-04-01 13:30:00|810.2|809.6|811.6|811|811.8|811.6|808.8|808.2|171505
1585748100000|2020-04-01 13:35:00|811.4|811.2|810.6|809.4|812.2|811.6|807|806|255860
1585748400000|2020-04-01 13:40:00|810.4|809.6|812.4|811.4|813.2|812.8|809.2|808.8|89845
1585748700000|2020-04-01 13:45:00|812.2|811.2|810.8|810.4|812.2|811.8|809.4|809|92957
1585749000000|2020-04-01 13:50:00|810.6|810.2|809.2|808.6|812|811.6|809|808.4|125148
1585749300000|2020-04-01 13:55:00|809|808.4|811.4|810.4|812|811.2|807.8|807.6|69480
1585749600000|2020-04-01 14:00:00|812|810.6|811.2|810.2|814.6|811.4|809.8|809.4|95897
1585749900000|2020-04-01 14:05:00|811|811|817|816|817.6|817|810.4|809.6|86676
1585750200000|2020-04-01 14:10:00|816.8|816.2|816.4|815.6|817.8|816.6|815.6|814.4|93802
1585750500000|2020-04-01 14:15:00|816.6|815.8|814.2|813.8|816.8|816.4|813.6|812.4|94225
1585750800000|2020-04-01 14:20:00|814|814|813.2|812.4|816.4|816|812.8|812.2|65403
1585751100000|2020-04-01 14:25:00|813.4|812.6|814.4|813.6|814.4|813.8|812.6|812|65388
1585751400000|2020-04-01 14:30:00|814.6|813.4|812.6|812|815.2|814.4|812.4|812|77135
1585751700000|2020-04-01 14:35:00|812.8|812.2|812|811.6|813.4|812.8|811|810|80383
1585752000000|2020-04-01 14:40:00|812.4|811.8|811.6|811.2|813.8|813.2|811.2|810.8|70813
1585752300000|2020-04-01 14:45:00|812|811.4|811.6|811.2|813|812.6|811.6|810.6|49956
1585752600000|2020-04-01 14:50:00|811.4|811|811.2|810.8|812.2|811.6|811|810.6|72578
1585752900000|2020-04-01 14:55:00|811|810.6|810.6|810.2|811.4|810.8|809.2|808.8|144323
1585753200000|2020-04-01 15:00:00|810.4|810.4|811|810.6|812|811.4|810.2|809.6|106929
1585753500000|2020-04-01 15:05:00|810.8|810.4|810|809.6|811.2|810.4|808|807.6|98847
1585753800000|2020-04-01 15:10:00|810.2|809.4|808.4|807.6|812.4|811.6|807.6|807.4|99139
1585754100000|2020-04-01 15:15:00|808.2|807.4|809|808.4|810.2|809.4|807.8|807.4|143980
1585754400000|2020-04-01 15:20:00|808.8|808.2|804.2|803.2|808.8|808.2|804|803|290835
1585754700000|2020-04-01 15:25:00|804|803|801.8|801.2|808|807.2|801.4|800.2|357158
1585810800000|2020-04-02 07:00:00|811.8|810|808.8|806.8|811.8|810.2|802|801.2|495342
1585811100000|2020-04-02 07:05:00|808.6|806.6|804|802.4|814|813|801.4|801.2|223208
1585811400000|2020-04-02 07:10:00|803.8|802.2|802|801.4|806|804.2|800.2|800|660493
1585811700000|2020-04-02 07:15:00|801.8|801.6|805.8|804.6|808|807|797.8|797|453577
1585812000000|2020-04-02 07:20:00|805.6|805|816.4|815.6|817.8|816.8|804.8|804|174174
1585812300000|2020-04-02 07:25:00|816.6|815.8|805.8|805.4|816.6|815.8|804.8|804.2|112465
1585812600000|2020-04-02 07:30:00|805.6|805.2|801.8|801.2|806.4|805.6|801.4|801.2|164715
1585812900000|2020-04-02 07:35:00|801.6|801.4|802.6|802|805.2|804|799.6|799|206541
1585813200000|2020-04-02 07:40:00|802.4|802.2|804|803|807.8|806.4|800.6|800.4|126890
1585813500000|2020-04-02 07:45:00|804.2|803.2|801.2|800.8|804.4|803.8|800.2|800|186590
1585813800000|2020-04-02 07:50:00|801|800.6|801.6|801.2|804.8|804.4|800.2|800|198727
1585814100000|2020-04-02 07:55:00|801.4|801|801.4|801|804.8|804.4|801|800.4|57242
1585814400000|2020-04-02 08:00:00|801.6|801.2|804.4|803.8|806|805.8|800.8|800.6|85881
1585814700000|2020-04-02 08:05:00|804.2|804.4|800|799.2|804.6|804.4|798.4|798.2|454950
1585815000000|2020-04-02 08:10:00|800.2|799|800|799.2|803.4|802.6|799.8|799|190370
1585815300000|2020-04-02 08:15:00|800.2|800|801.4|800.8|802.8|802.2|799.6|799.4|85255
1585815600000|2020-04-02 08:20:00|801.2|800.6|803.2|802.6|804.8|804.4|800.8|800|71835
1585815900000|2020-04-02 08:25:00|803.4|802.4|802|801.8|803.6|802.8|800.2|800|144681
1585816200000|2020-04-02 08:30:00|802.2|801.6|805.8|805.4|806|805.6|800.8|800.4|82714
1585816500000|2020-04-02 08:35:00|805.6|805.6|807.8|807.4|809.8|809|805.6|805.4|115138
1585816800000|2020-04-02 08:40:00|808|807.6|805|804.6|808.6|807.8|803.6|803.2|52248
1585817100000|2020-04-02 08:45:00|804.8|804.4|803.2|803|805.2|804.4|802.8|802.6|109765
1585817400000|2020-04-02 08:50:00|803.4|803.2|803.4|803|805.2|804.8|803|802.6|46987
1585817700000|2020-04-02 08:55:00|803.6|803.2|807|806.6|807.2|806.6|802.6|802.4|107455
1585818000000|2020-04-02 09:00:00|807.2|806.8|805.8|805.2|808.4|807.6|803.8|803|89996
1585818300000|2020-04-02 09:05:00|806|805|804|803.4|806.2|805.4|803.2|802.8|51014
1585818600000|2020-04-02 09:10:00|803.8|803.6|803.4|803|805.2|805|803.2|802.6|92406
1585818900000|2020-04-02 09:15:00|803.2|802.6|805|804.4|805.2|805|803|802.4|45123
1585819200000|2020-04-02 09:20:00|804.8|804.2|806.4|806|807.6|807.2|804.4|803.8|53419
1585819500000|2020-04-02 09:25:00|806.2|806.2|807.6|807.2|808|807.8|806.2|805.4|64328
1585819800000|2020-04-02 09:30:00|807.4|807|806.8|806.4|808|807.6|806.8|806.2|55285
1585820100000|2020-04-02 09:35:00|806.6|806.2|807.2|806.8|807.6|807.4|806|805.6|92218
1585820400000|2020-04-02 09:40:00|807|806.6|807.2|806.8|807.2|807|805.8|805|24900
1585820700000|2020-04-02 09:45:00|807.4|807|805.8|805.2|807.6|807.2|805.2|805|93656
1585821000000|2020-04-02 09:50:00|806|805.4|806.4|806|806.4|806.2|805.2|805|39105
1585821300000|2020-04-02 09:55:00|806.2|805.6|806.2|805.4|807.6|807.2|806|805.4|81860
1585821600000|2020-04-02 10:00:00|806.4|805.6|804.8|804.6|806.8|806.4|804.8|804.4|45282
1585821900000|2020-04-02 10:05:00|805|804.8|805.6|805.2|806.2|806|804.8|804.6|45377
1585822200000|2020-04-02 10:10:00|806|805.4|805.4|805|807|806.8|804.8|804.6|74702
1585822500000|2020-04-02 10:15:00|805.2|805.2|804.6|804|805.6|805.2|803.2|803|53223
1585822800000|2020-04-02 10:20:00|804.4|804.2|803.4|803|804.8|804.4|803.2|803|51225
1585823100000|2020-04-02 10:25:00|803.2|803.2|802.4|801.8|803.2|803.2|801.4|801.2|83525
1585823400000|2020-04-02 10:30:00|802.6|802|802.6|802.4|802.6|802.4|801.6|801.2|49284
1585823700000|2020-04-02 10:35:00|802.4|802.2|802.2|801.4|802.6|802.4|800.2|800|72694
1585824000000|2020-04-02 10:40:00|802|801.6|805.4|804.6|805.8|805|801.6|801|136475
1585824300000|2020-04-02 10:45:00|805.2|804.4|805.4|805|805.8|805.2|803.6|803|39300
1585824600000|2020-04-02 10:50:00|805.2|805.2|802.2|801.8|805.8|805.4|802|801.6|72792
1585824900000|2020-04-02 10:55:00|802|802|803|802.6|803|802.8|801.4|801.2|41373
1585825200000|2020-04-02 11:00:00|803.8|801|800.8|800.6|803.8|803|800.2|800|139245
1585825500000|2020-04-02 11:05:00|801|800.8|801.8|801.2|803|802|800.8|800.4|32785
1585825800000|2020-04-02 11:10:00|801.6|801.6|801|800.6|802|801.8|800.4|800|46928
1585826100000|2020-04-02 11:15:00|801.4|800.8|802.6|802|803.4|802.8|801.2|800.6|28301
1585826400000|2020-04-02 11:20:00|802.8|802.2|804.8|804.4|804.8|804.6|802|801.4|42709
1585826700000|2020-04-02 11:25:00|804.6|804|804.2|804|805.2|804.8|802.6|802|74298
1585827000000|2020-04-02 11:30:00|804|803.6|805|804.4|805.6|805.2|803.8|803.4|30647
1585827300000|2020-04-02 11:35:00|804.8|804.2|803.4|803|805.6|805.2|803|802.4|18681
1585827600000|2020-04-02 11:40:00|803.6|803.4|803.6|803.4|804.6|804.4|802.2|801.8|82715
1585827900000|2020-04-02 11:45:00|803.8|803.6|803|802.4|803.8|803.6|802.6|802|41418
1585828200000|2020-04-02 11:50:00|802.8|802.6|803.4|803|804.2|803.8|802.8|802.2|25386
1585828500000|2020-04-02 11:55:00|803.2|803.2|803.2|802.4|803.8|803.6|802.8|802.2|35254
1585828800000|2020-04-02 12:00:00|803|802.6|802.4|801.8|804|803.8|802|801.6|38934
1585829100000|2020-04-02 12:05:00|802.2|802|800.8|800.2|802.4|802.2|800.6|800.2|64126
1585829400000|2020-04-02 12:10:00|800.6|800.4|803|802.4|803.4|802.8|800.2|800|49664
1585829700000|2020-04-02 12:15:00|802.8|802.2|802.6|802.2|802.8|802.6|802|801.4|39011
1585830000000|2020-04-02 12:20:00|802.4|802|802.8|802.4|803.6|803.2|802|801.4|71539
1585830300000|2020-04-02 12:25:00|802.6|802.6|802.2|802|802.8|802.6|800.8|800.4|75318
1585830600000|2020-04-02 12:30:00|802|801.8|802|801.4|804.6|804.2|801.4|800.8|104653
1585830900000|2020-04-02 12:35:00|801.8|801.6|800.8|800.4|802.4|801.8|799.6|799.2|338596
1585831200000|2020-04-02 12:40:00|801|800.6|799.6|799.2|801|800.8|798.2|798|227813
1585831500000|2020-04-02 12:45:00|799.8|799|799.8|799.4|801.4|800.8|799.2|799|87414
1585831800000|2020-04-02 12:50:00|799.6|799.2|799.4|799|800|799.6|798.4|798|78472
1585832100000|2020-04-02 12:55:00|799.6|799.2|799.2|798.6|800|799.8|799|798.4|69137
1585832400000|2020-04-02 13:00:00|799.6|798.8|797.2|796.4|800.2|800|796.2|795.4|156437
1585832700000|2020-04-02 13:05:00|797|796|794|793.4|797.8|797.2|793.8|793|110124
1585833000000|2020-04-02 13:10:00|793.8|793.2|791.2|790.6|794.8|794.4|789.4|789|246451
1585833300000|2020-04-02 13:15:00|791|790.4|791.8|790.4|793|792.6|788|787|160048
1585833600000|2020-04-02 13:20:00|792|790.6|793|792.4|795|793.8|788.8|788.4|164698
1585833900000|2020-04-02 13:25:00|792.8|792.2|792.6|792.2|795|793.6|791|790|71173
1585834200000|2020-04-02 13:30:00|792.4|792.4|795.6|795|796.8|795.6|792.2|791.6|101328
1585834500000|2020-04-02 13:35:00|795.4|795.2|798.4|797.2|801|800.2|795|793.6|151354
1585834800000|2020-04-02 13:40:00|798.2|797.4|791.4|790.4|798.2|797.4|791|790.2|119888
1585835100000|2020-04-02 13:45:00|791.6|790.6|791|790.6|794.4|793.2|789.4|789|104734
1585835400000|2020-04-02 13:50:00|790.8|789.8|788|787|792.8|792|787.6|787|114085
1585835700000|2020-04-02 13:55:00|787.8|787.2|794.6|792.4|795|792.6|787.8|787.2|118224
1585836000000|2020-04-02 14:00:00|795|792.6|793.4|792.4|799|794.4|789.2|787.8|145812
1585836300000|2020-04-02 14:05:00|793.2|793|795.8|794.6|796|795|788.8|788.4|97298
1585836600000|2020-04-02 14:10:00|796|794.8|796.4|795.8|797|796.4|792.8|792|103703
1585836900000|2020-04-02 14:15:00|796.6|796|796.8|795.8|798.2|797.2|793.8|793.2|131806
1585837200000|2020-04-02 14:20:00|796.6|796|798.6|798|798.8|798.2|796|794.8|77827
1585837500000|2020-04-02 14:25:00|798.8|797.8|802|801.4|802.6|802|796.2|795.8|161429
1585837800000|2020-04-02 14:30:00|802.4|801.6|808.2|807|808.8|807.2|801.2|800|260826
1585838100000|2020-04-02 14:35:00|808.4|807.2|811.8|810.6|815|813.2|807|805.2|214111
1585838400000|2020-04-02 14:40:00|811.6|810.4|804.4|803.8|811.6|810.6|803.6|803.2|175590
1585838700000|2020-04-02 14:45:00|804.6|804|805.8|805|810|808.8|804.4|803.8|173358
1585839000000|2020-04-02 14:50:00|806|805.2|802.2|801.2|806|805.8|801.4|801.2|117215
1585839300000|2020-04-02 14:55:00|802.4|801.4|803.8|803|805.8|805.2|802|801.4|134240
1585839600000|2020-04-02 15:00:00|804|803.2|803.2|802.6|804.4|803.8|801.2|801|83959
1585839900000|2020-04-02 15:05:00|803|802.4|799.2|799|804.2|803.8|798|797.4|144373
1585840200000|2020-04-02 15:10:00|799|798.6|796.2|796|800.6|799.8|796.2|796|74633
1585840500000|2020-04-02 15:15:00|796.4|796.2|800|799.2|800.4|800|795.4|795|129486
1585840800000|2020-04-02 15:20:00|799.8|799|799|798.4|800.8|800.4|798.4|798|101744
1585841100000|2020-04-02 15:25:00|798.8|798.2|798|796.8|798.8|798.2|794|793.2|157516
1585897200000|2020-04-03 07:00:00|801|800|806.2|803.8|809.4|807|799.8|797|299089
1585897500000|2020-04-03 07:05:00|806|804|795.4|793.6|808.8|805.6|794|793|98982
1585897800000|2020-04-03 07:10:00|795.2|793.2|796.4|793|803.4|801|790.8|790.2|108091
1585898100000|2020-04-03 07:15:00|796.2|794.8|793|791.6|796.8|794.8|791.2|790.6|35885
1585898400000|2020-04-03 07:20:00|792.8|791.8|789.6|787.2|793.8|791.8|787.4|787|157382
1585898700000|2020-04-03 07:25:00|788.6|787.4|786.2|785|794.4|790.8|786.2|785|78279
1585899000000|2020-04-03 07:30:00|786.4|785.2|790.8|789.4|791.8|790.6|786|785.2|117284
1585899300000|2020-04-03 07:35:00|790.6|789.2|788|787.4|792|791|785|784.6|171193
1585899600000|2020-04-03 07:40:00|787.8|787.2|791.2|790.8|792.6|791.6|786.6|786.4|70837
1585899900000|2020-04-03 07:45:00|791.4|791|794.2|793.6|795.8|794.6|789.6|788.6|60185
1585900200000|2020-04-03 07:50:00|794.4|793.4|796.4|795.2|797|796.6|793.8|793.4|100878
1585900500000|2020-04-03 07:55:00|796.2|795|797.2|796.2|797.8|797|792.2|791.4|59478
1585900800000|2020-04-03 08:00:00|797|796|794.4|793.4|798.8|798.6|794.2|793.2|67328
1585901100000|2020-04-03 08:05:00|795|793.6|792.4|791.4|795|794.4|791.8|790.8|44892
1585901400000|2020-04-03 08:10:00|792.2|791.2|794.6|793.8|796.2|796|789.4|789|118045
1585901700000|2020-04-03 08:15:00|794.4|794|793.8|792.8|795.4|795.2|792.4|791.6|71782
1585902000000|2020-04-03 08:20:00|793.6|792.6|789.6|788.8|793.6|792.6|789|788|69473
1585902300000|2020-04-03 08:25:00|790|789|787.2|786.6|790.6|789.6|786.8|786.4|68238
1585902600000|2020-04-03 08:30:00|787|786.4|786|785.6|788.8|788.2|785.4|785|68178
1585902900000|2020-04-03 08:35:00|786.2|785.8|783.2|782.6|787.4|787|783|782.6|124921
1585903200000|2020-04-03 08:40:00|783|782.8|784|783.4|784.6|784.4|782|781.8|80539
1585903500000|2020-04-03 08:45:00|784.2|783.6|781.4|781|785.4|784.8|781.4|781|77847
1585903800000|2020-04-03 08:50:00|781.2|780.8|782.6|782.2|783.4|782.8|781|780.6|51527
1585904100000|2020-04-03 08:55:00|782.4|782|783|782.4|784|783.4|782.2|781.8|96024
1585904400000|2020-04-03 09:00:00|782.8|782.2|782.2|781.4|785|784.2|781.4|781.2|44535
1585904700000|2020-04-03 09:05:00|782|781.6|781.2|780.8|782.2|781.8|780.6|780.2|88259
1585905000000|2020-04-03 09:10:00|781|780.6|784|783.6|785|784.4|781|780.6|75696
1585905300000|2020-04-03 09:15:00|783.8|783.4|785.2|784.8|785.8|785.6|782.6|782|62317
1585905600000|2020-04-03 09:20:00|785|784.6|783|782.6|785|784.6|782.8|782.4|67167
1585905900000|2020-04-03 09:25:00|783.2|782.8|786.6|786.2|787.2|786.6|782.6|782.2|63987
1585906200000|2020-04-03 09:30:00|786.8|786.4|785.8|785.2|789.8|789|785.8|785.2|68521
1585906500000|2020-04-03 09:35:00|785.6|785.4|784.2|783.6|786.4|785.8|784|783.6|46075
1585906800000|2020-04-03 09:40:00|784|783.8|787.8|787.2|788|787.4|783.8|783.2|44642
1585907100000|2020-04-03 09:45:00|787.6|787|787.2|786.6|788.4|787.6|784.8|784.4|52905
1585907400000|2020-04-03 09:50:00|787|786.2|788.6|788.2|789|788.6|786|785.6|33454
1585907700000|2020-04-03 09:55:00|788.4|788|792.6|792.2|793.6|792.6|788.4|787.8|67685
1585908000000|2020-04-03 10:00:00|793|792.4|794.2|793.6|795|794.6|792.6|791.8|63349
1585908300000|2020-04-03 10:05:00|794|793.8|793.4|792.4|797|796.2|793.2|792.2|82784
1585908600000|2020-04-03 10:10:00|793.2|792.2|793|792.4|794.4|793.2|791.2|791|62664
1585908900000|2020-04-03 10:15:00|792.8|792.6|793.8|793.4|794.8|793.8|792.4|792|27067
1585909200000|2020-04-03 10:20:00|793.6|793.2|797.8|797.4|798|797.6|793|792.8|55119
1585909500000|2020-04-03 10:25:00|798|797.6|799|798.2|799.6|799.4|798|797.4|43979
1585909800000|2020-04-03 10:30:00|799.2|798.8|800.2|799.6|802.6|802.2|798.6|798|122472
1585910100000|2020-04-03 10:35:00|800.4|800|802.4|801.8|802.4|801.8|800.2|800|38097
1585910400000|2020-04-03 10:40:00|802.6|802.4|809|808.4|809|808.4|802.6|802.4|117749
1585910700000|2020-04-03 10:45:00|808.8|808.2|813|812.4|813|812.6|806.4|805.6|141684
1585911000000|2020-04-03 10:50:00|813.2|812.6|819.6|819|820|819.6|813|812.6|160211
1585911300000|2020-04-03 10:55:00|819.4|818.8|817|816.6|820|819.6|816.4|815.6|156232
1585911600000|2020-04-03 11:00:00|816|815|814|813.2|816|815.8|813.2|813|98268
1585911900000|2020-04-03 11:05:00|814.2|813.4|813.8|813.4|814.2|813.8|811.8|811.4|104246
1585912200000|2020-04-03 11:10:00|813.6|813.2|813.6|813|816|815.6|812.6|812.2|90732
1585912500000|2020-04-03 11:15:00|813.4|812.8|809.8|809.2|813.4|813|809.8|809.2|61896
1585912800000|2020-04-03 11:20:00|809.6|808.6|808|807|809.8|809.6|806|805|90980
1585913100000|2020-04-03 11:25:00|807.8|806.8|807|806.4|808.8|808.6|805.8|805.2|48642
1585913400000|2020-04-03 11:30:00|806.8|806.2|810.8|810.2|811|810.8|806.4|806|52006
1585913700000|2020-04-03 11:35:00|810.6|810|812.8|812.2|813.6|812.8|810.2|809.8|46881
1585914000000|2020-04-03 11:40:00|812.6|812.4|810.8|810.2|813.2|812.6|810.2|809.8|68242
1585914300000|2020-04-03 11:45:00|810.6|810|814.6|814|815.2|815|808.6|808.2|78025
1585914600000|2020-04-03 11:50:00|814.8|814.2|817.6|817.4|818.4|817.6|814|813.4|46360
1585914900000|2020-04-03 11:55:00|817.8|817.6|819.2|819|821|820.2|817.2|816.8|140507
1585915200000|2020-04-03 12:00:00|819.6|818.8|819|818.6|821.8|821.2|817.8|817.2|83735
1585915500000|2020-04-03 12:05:00|819.2|818.4|815.4|814.8|819.6|819|815.4|814.8|52236
1585915800000|2020-04-03 12:10:00|815.6|815|815.6|815|816.6|816.2|813.4|813.2|71287
1585916100000|2020-04-03 12:15:00|815.4|814.6|811|810.4|815.4|814.8|810.6|810.4|64512
1585916400000|2020-04-03 12:20:00|810.8|810.6|809.4|809|812.2|811.6|808.8|808.4|55139
1585916700000|2020-04-03 12:25:00|809.2|808.8|809.8|808.2|811.2|810.4|807.6|807.2|57067
1585917000000|2020-04-03 12:30:00|809.6|808|808.4|807.4|811|810|806.6|806.4|89374
1585917300000|2020-04-03 12:35:00|808.2|807.6|811|810.4|811.4|810.8|806.4|806|99265
1585917600000|2020-04-03 12:40:00|810.8|810.2|813|812.2|814.6|813.6|809.8|809.6|84555
1585917900000|2020-04-03 12:45:00|812.6|812|813.6|813.2|814.4|814|810.6|810.2|42877
1585918200000|2020-04-03 12:50:00|813.4|813|816.4|816|817|816.4|813|812.6|43463
1585918500000|2020-04-03 12:55:00|816.8|816.2|817.6|817|818.2|817.6|816.4|816|28109
1585918800000|2020-04-03 13:00:00|817.4|817.2|818.4|817.8|818.6|818|815.8|815.2|34266
1585919100000|2020-04-03 13:05:00|818.2|818|815.8|815.2|818.4|818|815.4|815|58606
1585919400000|2020-04-03 13:10:00|816|815.4|816.2|815.8|819.4|819|815.2|815|85297
1585919700000|2020-04-03 13:15:00|816|815.6|815.8|815.4|817.8|817.2|815.2|815|39062
1585920000000|2020-04-03 13:20:00|816|815.6|813|812.6|817.2|816.8|813|812|66457
1585920300000|2020-04-03 13:25:00|813.2|812.8|809.8|809.4|814.8|814.4|809.8|809.4|59726
1585920600000|2020-04-03 13:30:00|809.6|809.2|813|812|813.4|812.8|809.4|808.8|87074
1585920900000|2020-04-03 13:35:00|813.2|812.2|812.4|811.6|814.6|813.6|811.2|810.6|75448
1585921200000|2020-04-03 13:40:00|812.2|811.4|816.4|815.6|816.6|816|811.6|811.2|73073
1585921500000|2020-04-03 13:45:00|816.2|815.4|813.4|813|816.2|815.6|813.2|813|71324
1585921800000|2020-04-03 13:50:00|813.2|812.8|807.8|806.8|813.4|812.8|806|805|128437
1585922100000|2020-04-03 13:55:00|807.6|806.6|811|810.2|813.4|812.4|807|806|96497
1585922400000|2020-04-03 14:00:00|811.2|810.4|809.6|809|814|812.8|809.4|808.8|70593
1585922700000|2020-04-03 14:05:00|809.4|809.4|811|810.4|812|811.6|808.2|807.2|35507
1585923000000|2020-04-03 14:10:00|810.8|810.2|810|809.6|812.2|811.6|809.6|809.2|63100
1585923300000|2020-04-03 14:15:00|809.8|809.8|804|803.4|809.8|809.8|803.4|803|81341
1585923600000|2020-04-03 14:20:00|804.2|804|805|804.4|809|808|803.2|803|99904
1585923900000|2020-04-03 14:25:00|804.8|804.2|801.2|800.8|804.8|804.4|799.6|799|134395
1585924200000|2020-04-03 14:30:00|801|800.6|800.8|800.4|802|801.8|799.4|799.2|91615
1585924500000|2020-04-03 14:35:00|800.6|800.2|801|800.6|801.6|801.2|799.8|799.6|45239
1585924800000|2020-04-03 14:40:00|801.2|800.8|801.4|801|801.6|801.2|799.2|799|56518
1585925100000|2020-04-03 14:45:00|801.6|801.2|803|802.4|803.6|803|800.2|800|49703
1585925400000|2020-04-03 14:50:00|802.8|802.2|801.6|801.2|803.6|803|800.2|800|99141
1585925700000|2020-04-03 14:55:00|801.4|801|802.8|802.4|803|802.4|800.8|800.4|39059
1585926000000|2020-04-03 15:00:00|803|802.6|798.8|798.4|803|802.8|798.6|798.2|96592
1585926300000|2020-04-03 15:05:00|798.6|798.2|799.4|799|800.2|799.4|798.4|798|111567
1585926600000|2020-04-03 15:10:00|799.2|798.8|796.8|796.4|799.8|799.4|796.8|796.4|135921
1585926900000|2020-04-03 15:15:00|796.6|796.2|793.2|792.8|796.6|796.2|792.4|792|131548
1585927200000|2020-04-03 15:20:00|793.4|793|792.2|792|794.6|794.2|791.8|791.4|112564
1585927500000|2020-04-03 15:25:00|792|791.8|795.4|794.8|796.4|795.4|791|790.6|142000
1586156400000|2020-04-06 07:00:00|844|842|833.8|833.2|850|847.8|833.8|833.2|566444
1586156700000|2020-04-06 07:05:00|834.2|833.4|829.4|827|838.4|836.6|825|823.2|294814
1586157000000|2020-04-06 07:10:00|829.8|827.2|842.6|839.8|843|841.4|829.8|827.2|144347
1586157300000|2020-04-06 07:15:00|842.4|840|835.6|834.4|842.4|841.4|826.2|823.4|172038
1586157600000|2020-04-06 07:20:00|836.2|834.6|831.4|830.4|840.8|839.2|829.8|827|103155
1586157900000|2020-04-06 07:25:00|832|830.6|833.2|831.4|834|832|829.4|827.2|158708
1586158200000|2020-04-06 07:30:00|833.8|832|831|829.8|834|833|829.8|827.2|73968
1586158500000|2020-04-06 07:35:00|830.8|829.6|833.2|832.4|834|833|827.8|825.6|158304
1586158800000|2020-04-06 07:40:00|833.8|832.6|833.8|833|834|833.4|829.8|829.6|87823
1586159100000|2020-04-06 07:45:00|833.6|833.2|838.6|837.6|840|839|833.2|831.6|148009
1586159400000|2020-04-06 07:50:00|838.4|837.4|842|841.2|843|842.4|837.6|836.6|147781
1586159700000|2020-04-06 07:55:00|842.2|841.4|845.2|844.4|847|846.2|841.8|841|221693
1586160000000|2020-04-06 08:00:00|845|844|843.4|842.8|847|846.6|842.2|841.4|60512
1586160300000|2020-04-06 08:05:00|843.2|843|837.8|836.4|844|843|836.4|835.4|65312
1586160600000|2020-04-06 08:10:00|837|836.2|833.8|833.2|838|836.4|832.8|832.6|94011
1586160900000|2020-04-06 08:15:00|833.6|833|833.8|831.6|838.8|837.2|832.8|831.4|96201
1586161200000|2020-04-06 08:20:00|833.6|831.8|833.2|831.4|833.8|831.8|827.8|826|184185
1586161500000|2020-04-06 08:25:00|832|831.6|840.6|839.6|840.8|839.8|832|831.6|28294
1586161800000|2020-04-06 08:30:00|840.4|839.8|842.6|841.2|842.8|842.4|840|838.6|52661
1586162100000|2020-04-06 08:35:00|842.8|841.4|840.4|839|842.8|842.4|838.8|838|61704
1586162400000|2020-04-06 08:40:00|840.6|839.2|839.4|838.6|843|842.2|839.4|838.2|43236
1586162700000|2020-04-06 08:45:00|839.2|838.8|840.2|839.4|841.4|840|838.6|838|47261
1586163000000|2020-04-06 08:50:00|840.4|839.6|842|841.2|842.2|841.6|838.4|838|33880
1586163300000|2020-04-06 08:55:00|842.2|841.4|843.8|842.8|844|843.2|840.8|840|51357
1586163600000|2020-04-06 09:00:00|843.6|842.6|843.2|842.4|845|844.8|842.8|842|35552
1586163900000|2020-04-06 09:05:00|843|842.6|846|844.8|846.6|846|842.2|841|95128
1586164200000|2020-04-06 09:10:00|845.8|844.6|847|846.4|847|846.4|844.2|843.4|44329
1586164500000|2020-04-06 09:15:00|847.2|846.6|852.4|852|853|852.4|847|846.2|141601
1586164800000|2020-04-06 09:20:00|852.2|851.8|859.2|857.8|859.2|858|852|851.2|94942
1586165100000|2020-04-06 09:25:00|859|859.4|852.2|850.6|863|861.4|849.2|848|113512
1586165400000|2020-04-06 09:30:00|852.6|850.8|854.8|853.4|857.4|855.6|852.2|850.8|77041
1586165700000|2020-04-06 09:35:00|854.2|853.2|853.4|852|856|855.2|851.2|850.4|83104
1586166000000|2020-04-06 09:40:00|853.6|852.2|861.4|860.4|861.8|860.8|853.6|852.2|65916
1586166300000|2020-04-06 09:45:00|861.6|860.6|864.2|862.8|864.6|863.4|858.8|857.8|87245
1586166600000|2020-04-06 09:50:00|864|862.6|861.4|860|864|862.6|860.4|859.4|41422
1586166900000|2020-04-06 09:55:00|861.2|860.2|862.6|861.4|863|862.4|858.2|857.6|71310
1586167200000|2020-04-06 10:00:00|862.4|861.6|864.8|864|865|864.6|861.6|861|43618
1586167500000|2020-04-06 10:05:00|864.6|863.8|861.8|861|865.8|864.8|861.8|861|47119
1586167800000|2020-04-06 10:10:00|862|861.2|865.6|864.6|865.8|864.8|859.8|858.8|94086
1586168100000|2020-04-06 10:15:00|865.4|864.4|860|859|865.4|864.4|859.4|858.4|77677
1586168400000|2020-04-06 10:20:00|860.2|859.2|857|856.4|860.6|859.8|855.4|855|61499
1586168700000|2020-04-06 10:25:00|856.8|856|858.2|857.4|858.8|857.8|855.2|855|34944
1586169000000|2020-04-06 10:30:00|858|857.6|856.4|855.6|858.2|857.6|854.8|854.2|42465
1586169300000|2020-04-06 10:35:00|856.6|855.8|859.6|858.8|860.6|859.8|856|855.2|74525
1586169600000|2020-04-06 10:40:00|859.4|859|862.8|862|866.6|865.8|859.2|857.8|197980
1586169900000|2020-04-06 10:45:00|862.6|861.4|861.2|860.2|864.6|864.2|861.2|860.2|22092
1586170200000|2020-04-06 10:50:00|861.4|860.4|857.4|856.2|861.6|861.2|857.4|856|28403
1586170500000|2020-04-06 10:55:00|857.6|856.4|856.6|855.6|858.6|857.8|855.6|855.4|25729
1586170800000|2020-04-06 11:00:00|858.2|855.4|853.8|853.4|858.2|857.4|853.8|853|24292
1586171100000|2020-04-06 11:05:00|854.2|854|859|858.6|859.6|858.8|852.4|852|76028
1586171400000|2020-04-06 11:10:00|859.6|858.8|857.4|856.8|859.8|859.2|857|856|70942
1586171700000|2020-04-06 11:15:00|857.2|856.6|856.6|855.6|859|858.6|855.8|855|57198
1586172000000|2020-04-06 11:20:00|857|855.8|858.2|857.4|859|858.4|856.4|855.6|32297
1586172300000|2020-04-06 11:25:00|858|857.6|856.6|856|858.4|857.8|856.6|855.8|28324
1586172600000|2020-04-06 11:30:00|856.4|855.8|856.6|856|857|856.2|854.4|853.4|10990
1586172900000|2020-04-06 11:35:00|856.4|856.2|855.6|854.8|856.4|856.2|855|854.2|19494
1586173200000|2020-04-06 11:40:00|855.8|855|856.8|855.8|859|858.6|855.8|855|38052
1586173500000|2020-04-06 11:45:00|856.6|854.8|855.8|855|856.6|856|854.6|853.8|31636
1586173800000|2020-04-06 11:50:00|855.6|854.8|855.8|855.2|856|855.2|852.8|852.2|23381
1586174100000|2020-04-06 11:55:00|855.6|855|852.8|852.2|857.2|856.8|852.4|852|62873
1586174400000|2020-04-06 12:00:00|852.2|852.4|851.6|850.8|854|853|851.4|850.8|26041
1586174700000|2020-04-06 12:05:00|851.4|851|854.6|853.8|854.8|854.2|850.6|850|36255
1586175000000|2020-04-06 12:10:00|854.4|854|854.2|853.6|855|854.6|852.8|852.6|25870
1586175300000|2020-04-06 12:15:00|854.4|853.8|856.8|856.2|857|856.6|852.8|852.2|58254
1586175600000|2020-04-06 12:20:00|857|856.8|855.2|854.6|858.2|858|854.8|853.8|161020
1586175900000|2020-04-06 12:25:00|855|854.8|857|856.2|857.8|857.2|854.6|854|22848
1586176200000|2020-04-06 12:30:00|856.8|856.4|857.6|856.6|859|858.4|856.6|855.8|41643
1586176500000|2020-04-06 12:35:00|858.6|856.8|858.4|857.8|859|858.2|857.4|856.6|92082
1586176800000|2020-04-06 12:40:00|858.6|858.4|857.8|857.2|859|858.4|856.6|856.4|58503
1586177100000|2020-04-06 12:45:00|857.6|857|859.4|858.6|860|859.4|857.2|856.8|43495
1586177400000|2020-04-06 12:50:00|859.6|858.8|863.4|862.6|865|864.4|859.6|858.8|80483
1586177700000|2020-04-06 12:55:00|863.2|862.4|863.2|862.6|864|863.2|862.6|862.2|60862
1586178000000|2020-04-06 13:00:00|863|862.8|861|860.4|863.4|862.8|860|859.2|31516
1586178300000|2020-04-06 13:05:00|861.2|860.6|863.4|862.8|863.6|863.2|861|860.4|20956
1586178600000|2020-04-06 13:10:00|863.2|863|862.8|862.4|864|863.6|862.4|861.8|32321
1586178900000|2020-04-06 13:15:00|862.6|862.2|859|858.4|864.6|864|857|856.4|91678
1586179200000|2020-04-06 13:20:00|859.2|858.6|859.8|859|861.2|860.6|858.2|857.6|47832
1586179500000|2020-04-06 13:25:00|859.6|858.8|863.4|862.8|864|863.4|859.4|858.8|52513
1586179800000|2020-04-06 13:30:00|863.6|863|860|859.4|864|863.4|860|859.2|40920
1586180100000|2020-04-06 13:35:00|859.8|859.2|858.8|858.4|861.6|861.4|858.2|858|41625
1586180400000|2020-04-06 13:40:00|859|858.6|861.2|860.2|863.2|862|858.8|858.2|69798
1586180700000|2020-04-06 13:45:00|861.4|860.4|862|861.4|863.4|862.6|861|860.4|25201
1586181000000|2020-04-06 13:50:00|861.8|861.2|863.2|862.4|864.2|863.6|861.8|861.2|93939
1586181300000|2020-04-06 13:55:00|863|862.6|862.4|862|863.2|863|862|861.6|43585
1586181600000|2020-04-06 14:00:00|862.2|861.8|861.4|861|863.4|862.8|861|860.2|90517
1586181900000|2020-04-06 14:05:00|861.6|861.2|863.4|862.8|863.4|862.8|859.2|858.8|85094
1586182200000|2020-04-06 14:10:00|863.2|862.6|860.6|860.2|863.4|863.2|859.8|859|46785
1586182500000|2020-04-06 14:15:00|860.4|860.4|862.2|862|862.2|862|860.4|860.2|38454
1586182800000|2020-04-06 14:20:00|862.4|862.2|863.4|862.6|864|863.6|862.4|862.2|95404
1586183100000|2020-04-06 14:25:00|863.6|862.8|859.2|858.8|864|863.4|858.2|858|77171
1586183400000|2020-04-06 14:30:00|859.4|859.2|856|855.6|859.8|859.4|854.6|853.6|86273
1586183700000|2020-04-06 14:35:00|856.2|855.8|861.4|860.6|861.6|860.8|856.2|855.8|51978
1586184000000|2020-04-06 14:40:00|861.2|860.8|860.6|860|861.4|861|859.8|859.4|42888
1586184300000|2020-04-06 14:45:00|860.8|860.2|861.6|861|862.4|861.6|859.8|859.4|33084
1586184600000|2020-04-06 14:50:00|861.8|861.2|863.2|862.6|863.4|863.2|861.4|861|54972
1586184900000|2020-04-06 14:55:00|863.4|862.8|860.8|860.2|864.4|864|860.4|860|58526
1586185200000|2020-04-06 15:00:00|861|860.4|860.8|860.2|862|861.2|858.8|858|39881
1586185500000|2020-04-06 15:05:00|860.6|860|861.2|860.6|862|861.2|859.2|858.6|27841
1586185800000|2020-04-06 15:10:00|861|860.8|865.8|865.2|866|865.2|860.8|860.4|193385
1586186100000|2020-04-06 15:15:00|865.6|865|863|862.4|866|865.2|861.4|860.6|47725
1586186400000|2020-04-06 15:20:00|863.2|862.6|860.6|860.2|863.2|862.6|860.4|860|145618
1586186700000|2020-04-06 15:25:00|860.8|860.4|864.8|864.4|866.8|866.2|860.2|860|136450
1586242800000|2020-04-07 07:00:00|907|905|916|911.6|920|919.8|907|905|440867
1586243100000|2020-04-07 07:05:00|915|911.8|913.6|911.6|922|920.2|907.4|906.2|427997
1586243400000|2020-04-07 07:10:00|913.8|911.8|914.2|912.6|917.6|917|910|908.2|159739
1586243700000|2020-04-07 07:15:00|914.4|912|915.8|914.4|919.2|917.6|912.8|910.4|140848
1586244000000|2020-04-07 07:20:00|916|915|915.8|915|920|919.4|915|913.8|208410
1586244300000|2020-04-07 07:25:00|916|915.2|913.2|912.2|916.6|916.2|906.8|906|255861
1586244600000|2020-04-07 07:30:00|913|912|911.8|910.8|913|912|903.2|902|197151
1586244900000|2020-04-07 07:35:00|911.6|911|911.6|910.6|917|915.8|910|909.2|147059
1586245200000|2020-04-07 07:40:00|911.4|911|913.2|912.6|913.8|913.4|908.8|907.8|133213
1586245500000|2020-04-07 07:45:00|913.4|912.8|924|923.4|924|923.6|912|911.6|371354
1586245800000|2020-04-07 07:50:00|923.8|923.2|927.2|926.2|930|929.2|923.4|922.6|257889
1586246100000|2020-04-07 07:55:00|926.8|926|921.4|920.6|926.8|926|920.2|919|157482
1586246400000|2020-04-07 08:00:00|921.2|920.8|922.4|921.2|925|923.6|919.2|918|123661
1586246700000|2020-04-07 08:05:00|922.6|921.4|929.2|928.8|932.4|931.6|922.6|921|225476
1586247000000|2020-04-07 08:10:00|929.4|929|936.6|935.4|938|937.4|929.4|929|154377
1586247300000|2020-04-07 08:15:00|936.8|935.6|934.6|933.6|937.6|937.2|932.4|931.2|149600
1586247600000|2020-04-07 08:20:00|934.8|933.8|936.8|936.2|937.8|937.4|931.2|930.2|133563
1586247900000|2020-04-07 08:25:00|936.6|936.4|934.2|933.6|937.6|937|933.2|931.4|231220
1586248200000|2020-04-07 08:30:00|934.4|933.8|928.8|927.6|939.8|939.2|927.8|926.6|191844
1586248500000|2020-04-07 08:35:00|928.6|927.4|930|929.2|932|930.8|925.6|925|124730
1586248800000|2020-04-07 08:40:00|930.2|929.4|930.8|929.8|935.4|934.6|930|929|93491
1586249100000|2020-04-07 08:45:00|931|930|923.6|922.8|931|930|922|921|92632
1586249400000|2020-04-07 08:50:00|923.4|922.4|910|909|923.6|922.4|909.8|909|190745
1586249700000|2020-04-07 08:55:00|909.8|908.4|906.6|905.4|910.6|910|902.8|901.4|234411
1586250000000|2020-04-07 09:00:00|906.8|905.6|907.6|905.2|912|910.2|902.2|901|203012
1586250300000|2020-04-07 09:05:00|907.4|905.4|905.4|904.2|908.8|908.4|905|903|101887
1586250600000|2020-04-07 09:10:00|905.2|904.4|899.4|898.4|907.8|906.8|899.2|898|137728
1586250900000|2020-04-07 09:15:00|899.2|898.6|897.2|896|899.8|899.4|892.2|892|224324
1586251200000|2020-04-07 09:20:00|897.4|896.4|898.8|898|900|899|892.6|892|167813
1586251500000|2020-04-07 09:25:00|899|897.8|895.2|894.2|899.6|898.8|893|892|126397
1586251800000|2020-04-07 09:30:00|895|894|898.4|897.6|900|899.6|894.2|893.4|86482
1586252100000|2020-04-07 09:35:00|898.6|897.8|895.4|893.8|899|898.4|893.4|893|102539
1586252400000|2020-04-07 09:40:00|895.2|894|894.4|893.6|897.8|897.4|891|890.4|114002
1586252700000|2020-04-07 09:45:00|894.6|893.4|889|888.2|897|896.6|889|888|118117
1586253000000|2020-04-07 09:50:00|888.8|888|886|885.6|888.8|888.2|882.8|882.4|125561
1586253300000|2020-04-07 09:55:00|885.8|885.4|889.6|889|891.4|890.6|882.6|882.4|86134
1586253600000|2020-04-07 10:00:00|889.8|889.2|891.6|890.6|894.2|893.8|889.4|888.6|85390
1586253900000|2020-04-07 10:05:00|891.4|890.8|889.2|888.4|891.4|890.8|887|886|49160
1586254200000|2020-04-07 10:10:00|889|888.6|890.2|889.2|891.6|890.8|885.6|885|82083
1586254500000|2020-04-07 10:15:00|890.4|889.4|894.6|893.6|896.2|895.8|889.4|889.2|120331
1586254800000|2020-04-07 10:20:00|894.4|893.4|891.6|891|894.8|894.2|890.2|889.4|64100
1586255100000|2020-04-07 10:25:00|891.4|891.2|890.4|889.6|895.4|895|890.2|889.4|39510
1586255400000|2020-04-07 10:30:00|890.6|889.8|890.2|889.8|891.4|890.8|889|888.2|44658
1586255700000|2020-04-07 10:35:00|890.4|890|890.8|890|891.8|891|889|888.6|57371
1586256000000|2020-04-07 10:40:00|890.6|890.2|896.8|896.4|898|897.4|890.6|890|84795
1586256300000|2020-04-07 10:45:00|897.2|896.6|901.8|901|904|902.6|895|894.4|162620
1586256600000|2020-04-07 10:50:00|902.2|901.4|902|901.6|904|903|902|901.4|80762
1586256900000|2020-04-07 10:55:00|902.2|901.8|903.2|902.2|905|904.6|901.8|901.6|71110
1586257200000|2020-04-07 11:00:00|905|904|904.2|903.2|906.8|906|903.4|902|42398
1586257500000|2020-04-07 11:05:00|904|903.4|905|904.2|905.6|904.8|903|902.4|46712
1586257800000|2020-04-07 11:10:00|905.2|904.4|909.2|908.6|909.2|908.6|905|904.2|37190
1586258100000|2020-04-07 11:15:00|909.4|908.8|909.8|908.4|913.8|912.8|909.2|908.4|62397
1586258400000|2020-04-07 11:20:00|909.6|908.6|913.2|912.4|915.2|914.8|908.4|907|87918
1586258700000|2020-04-07 11:25:00|913.4|912.2|909.4|908.8|915|914.2|909.4|908.2|81495
1586259000000|2020-04-07 11:30:00|909.2|908.6|913.4|911.8|914.2|912.4|903.2|902.4|113382
1586259300000|2020-04-07 11:35:00|913.8|912|911.2|909.8|914.2|912.6|910.4|909|67906
1586259600000|2020-04-07 11:40:00|910.6|909.6|903.6|903|911.6|910.8|903.6|903|48834
1586259900000|2020-04-07 11:45:00|903.4|902.8|904.6|904.2|908|907.4|903.2|902.4|78208
1586260200000|2020-04-07 11:50:00|904.8|904.4|904.6|904.2|906.6|906.4|903.6|903|34677
1586260500000|2020-04-07 11:55:00|904.8|904|905.2|904.8|906.4|906|903.4|903|64399
1586260800000|2020-04-07 12:00:00|905.4|905|899|898.6|906|905|898.4|897.6|104336
1586261100000|2020-04-07 12:05:00|898.8|898.4|896.8|896.4|898.8|898.4|895.6|895.2|63128
1586261400000|2020-04-07 12:10:00|897|896.6|896.2|895.6|899.6|899|895.6|895.2|48013
1586261700000|2020-04-07 12:15:00|896|896|898.2|897.2|900.2|899.8|895.4|895|74852
1586262000000|2020-04-07 12:20:00|898|897.4|895.6|894.6|898.6|898|893|892.4|51201
1586262300000|2020-04-07 12:25:00|895.4|894.4|892.8|892.2|896.4|895.4|892.8|892|39444
1586262600000|2020-04-07 12:30:00|892.6|892|890|889|893.4|893|889|888.8|121432
1586262900000|2020-04-07 12:35:00|889.8|889.2|891.8|890.8|896.2|895.4|888.6|888.2|120969
1586263200000|2020-04-07 12:40:00|892|891|893.6|893|895.8|895.2|891.8|890.8|110386
1586263500000|2020-04-07 12:45:00|893.4|892.8|888.8|888.2|893.4|892.8|888.2|888|76008
1586263800000|2020-04-07 12:50:00|889|888.4|891.4|890.4|900|896.8|888.8|888.2|238747
1586264100000|2020-04-07 12:55:00|891.2|890.2|896.2|895|897|896.6|889.6|888.6|60386
1586264400000|2020-04-07 13:00:00|896|894.8|894.2|893.2|896.8|895.4|892.8|892.2|78435
1586264700000|2020-04-07 13:05:00|894|893|890.4|889.2|894|893.2|889|888.2|66664
1586265000000|2020-04-07 13:10:00|890.2|889|892|891|892|891|888|887.2|58420
1586265300000|2020-04-07 13:15:00|891.8|891.8|892.4|892|895|894.8|891.8|891.2|84748
1586265600000|2020-04-07 13:20:00|892.2|891.6|888.6|888|892.6|891.6|888|887.4|62065
1586265900000|2020-04-07 13:25:00|888.4|888.2|888.4|887.8|889.8|889.2|887.2|887|59774
1586266200000|2020-04-07 13:30:00|888.2|887.6|889.2|888.4|892.4|891.8|887.8|887.2|95778
1586266500000|2020-04-07 13:35:00|889|888.2|885.8|885.2|890.4|890|885.6|885|90035
1586266800000|2020-04-07 13:40:00|886|885.4|889.6|889.2|889.8|889.2|884.6|884|59851
1586267100000|2020-04-07 13:45:00|889.8|889.4|888.2|887.4|890.8|890.2|888|887.2|48435
1586267400000|2020-04-07 13:50:00|888.4|887.6|890|889|892.4|891.4|888|887.2|89309
1586267700000|2020-04-07 13:55:00|889.8|888.8|887.2|886.8|889.8|889|887.2|886.6|59684
1586268000000|2020-04-07 14:00:00|887.4|887|884|883.6|887.4|887.2|883.6|883.4|89919
1586268300000|2020-04-07 14:05:00|883.8|883.4|881.4|880.4|885.4|884.6|879.8|879.6|104916
1586268600000|2020-04-07 14:10:00|881.6|880.6|880.8|880.2|882.4|882|880|879.4|109998
1586268900000|2020-04-07 14:15:00|881|880.4|881.4|880.6|881.4|880.6|877.2|876.6|164535
1586269200000|2020-04-07 14:20:00|881.6|880.8|873.4|873|882|881.2|872.6|872.4|145015
1586269500000|2020-04-07 14:25:00|873.6|873.2|873|872.4|876.4|875.4|870.8|870.6|91300
1586269800000|2020-04-07 14:30:00|872.8|872.2|877.2|876.4|878.2|877.8|872.8|872.2|54397
1586270100000|2020-04-07 14:35:00|877|876.6|877.8|877.2|879|878.6|875.8|875.2|92472
1586270400000|2020-04-07 14:40:00|877.6|877|872.2|871.6|877.8|877.2|872|871.4|88556
1586270700000|2020-04-07 14:45:00|872.4|871.8|868.6|868.2|872.4|872|867.4|867|180574
1586271000000|2020-04-07 14:50:00|868.8|868.4|861.6|860.6|870|868.8|859|858|179474
1586271300000|2020-04-07 14:55:00|861.4|860.2|867|866.6|868.8|868.2|857.4|857|151922
1586271600000|2020-04-07 15:00:00|867.2|866.8|866.6|865.6|869.6|869.2|859.8|859|147126
1586271900000|2020-04-07 15:05:00|867.2|865.8|873.6|872.4|879.2|878.4|864.6|864.4|167579
1586272200000|2020-04-07 15:10:00|873.4|872.6|876.2|875.8|878.8|877.8|873.2|872.2|205110
1586272500000|2020-04-07 15:15:00|876.4|876|875|874.4|878|877.4|871.8|871|129087
1586272800000|2020-04-07 15:20:00|874.8|874.8|873|872.8|875.8|875.6|871.2|871|157992
1586273100000|2020-04-07 15:25:00|872.8|872.6|873.8|872.8|875.8|875.4|868.2|867.6|333448
1586329200000|2020-04-08 07:00:00|880|878|883|879|894.6|893.2|879.6|876.2|457179
1586329500000|2020-04-08 07:05:00|885|879.2|876.8|872.6|885|881.6|872|871|182202
1586329800000|2020-04-08 07:10:00|874.8|872.4|876|875.2|883.6|881.6|873.6|872.4|125874
1586330100000|2020-04-08 07:15:00|876.2|875|880.6|879.4|885|883.2|876.2|875|100932
1586330400000|2020-04-08 07:20:00|881.2|880|881.4|880|883.4|883|878.6|876.4|117696
1586330700000|2020-04-08 07:25:00|881.6|880.2|888.8|887.4|889.4|887.4|881.6|880|102335
1586331000000|2020-04-08 07:30:00|888.6|887.2|878.4|877.6|888.6|887.2|877.2|876|125004
1586331300000|2020-04-08 07:35:00|878.6|877.4|889.4|888|890|888.6|878.4|877.2|90542
1586331600000|2020-04-08 07:40:00|889.6|888.2|887.2|885.8|889.8|889|885.8|885|50405
1586331900000|2020-04-08 07:45:00|887|885.6|885.4|884.4|887.6|887|883.2|882|79876
1586332200000|2020-04-08 07:50:00|885.6|884.2|887.6|887|888|887.6|885.4|884.2|60646
1586332500000|2020-04-08 07:55:00|887.4|887.2|886.2|885.4|887.6|887.2|884.2|883.8|54819
1586332800000|2020-04-08 08:00:00|886.4|885.6|891|890.4|891|890.4|886|885.4|66002
1586333100000|2020-04-08 08:05:00|891.2|890.6|898.2|897.2|898.6|898|891.2|890.6|104926
1586333400000|2020-04-08 08:10:00|898|897|891.6|890.8|898|897|891|890|88735
1586333700000|2020-04-08 08:15:00|891.4|891.2|888.8|888.2|892.6|892|887.4|887|90582
1586334000000|2020-04-08 08:20:00|889|888.4|890|889.2|891|890.6|888.6|888.2|35483
1586334300000|2020-04-08 08:25:00|890.2|889.4|888.2|887.8|892.2|891.6|887.8|887.4|62700
1586334600000|2020-04-08 08:30:00|888|887.6|884.2|883.8|888|887.6|883.2|882|94592
1586334900000|2020-04-08 08:35:00|884|883.6|882|881.2|884|883.6|879.8|879|50513
1586335200000|2020-04-08 08:40:00|881.8|881|883.8|882.8|884|883.2|879.2|879|70116
1586335500000|2020-04-08 08:45:00|884|883|886.4|885.8|889.6|888.8|884|883|60670
1586335800000|2020-04-08 08:50:00|886.6|886|889|888.6|889.8|889|884.8|884.2|51927
1586336100000|2020-04-08 08:55:00|889.2|888.8|886.2|885.6|889.2|888.8|884.8|884|78085
1586336400000|2020-04-08 09:00:00|886.4|885.8|889.8|889.2|890|889.6|886|885.2|21798
1586336700000|2020-04-08 09:05:00|890|889.4|889.4|888.6|891|890|887.8|887.6|23945
1586337000000|2020-04-08 09:10:00|889.2|888.8|885.6|885|889.2|889|885.6|885|21335
1586337300000|2020-04-08 09:15:00|885.8|885.2|884.4|884|886|885.6|882.8|882.6|25694
1586337600000|2020-04-08 09:20:00|884.6|884.2|885.6|885|885.6|885|882.8|882.2|38800
1586337900000|2020-04-08 09:25:00|886|885.2|891.6|891|891.8|891.2|885.8|885|56490
1586338200000|2020-04-08 09:30:00|891.8|891.2|889.6|889|893.2|892.8|889.2|889|48460
1586338500000|2020-04-08 09:35:00|889.4|889.2|890.8|890.4|891.4|891|888.4|887.6|11407
1586338800000|2020-04-08 09:40:00|891|890.6|892.4|891.8|893.4|892.6|888.8|888.2|93353
1586339100000|2020-04-08 09:45:00|892|892|888.2|887.4|894.8|894.2|885.4|885|253088
1586339400000|2020-04-08 09:50:00|888|887.6|884.8|884.2|888.2|887.6|883.6|883|117694
1586339700000|2020-04-08 09:55:00|884.6|884|889.6|889|890.6|890.2|884.6|884|105094
1586340000000|2020-04-08 10:00:00|889.4|889.2|887.6|887|891.6|891|887.4|886.8|30657
1586340300000|2020-04-08 10:05:00|887.4|886.8|886.6|886.2|888.4|888|885.4|884.8|29460
1586340600000|2020-04-08 10:10:00|886.8|886.4|890.2|889.4|890.4|889.4|886.8|886.4|42970
1586340900000|2020-04-08 10:15:00|890.4|889.6|889.2|888.8|892|891.8|889.2|888.8|41180
1586341200000|2020-04-08 10:20:00|889.4|889|890.4|889.8|890.8|890.4|889|888.8|14073
1586341500000|2020-04-08 10:25:00|890.2|890|890.4|890|890.8|890.4|888.6|888.2|30994
1586341800000|2020-04-08 10:30:00|890.8|890.2|893.6|893|894.4|893.6|890|889.4|45564
1586342100000|2020-04-08 10:35:00|893.4|892.8|893|892.4|893.6|893.4|892|891.4|12911
1586342400000|2020-04-08 10:40:00|893.2|892.6|892|891.8|893.4|892.8|889.4|888.8|59770
1586342700000|2020-04-08 10:45:00|892.2|891.6|892|891.6|893.2|892.4|891.2|891|26084
1586343000000|2020-04-08 10:50:00|891.8|891.4|894.6|894|895|894.2|890.6|890|18400
1586343300000|2020-04-08 10:55:00|894.4|894.2|889.6|889|894.4|894.2|889.2|888.4|174533
1586343600000|2020-04-08 11:00:00|889.8|889.2|892|891.4|892.6|892|889.6|889.2|23881
1586343900000|2020-04-08 11:05:00|892.2|891.6|894.2|893.6|894.6|893.8|892|891.4|49427
1586344200000|2020-04-08 11:10:00|894.4|893.8|895.4|894.8|898.2|898|894.4|893.6|86846
1586344500000|2020-04-08 11:15:00|895.2|895|895|894.4|897.4|896.8|893.6|893.2|55028
1586344800000|2020-04-08 11:20:00|894.8|894.2|896.6|896.2|896.8|896.6|894.2|893.2|29143
1586345100000|2020-04-08 11:25:00|896.8|896.4|893.6|893|897.2|896.8|893.4|893|27354
1586345400000|2020-04-08 11:30:00|893.4|893.2|894|893.6|894.8|894.2|893.4|893|32077
1586345700000|2020-04-08 11:35:00|894.2|893.8|895.6|895.2|896.8|896|893.8|893.4|43665
1586346000000|2020-04-08 11:40:00|895.8|895|891.2|890.4|896.6|896|890.4|890.2|47602
1586346300000|2020-04-08 11:45:00|891.4|890.6|894.2|893.2|895.4|894.8|891.2|890.6|25588
1586346600000|2020-04-08 11:50:00|894|893.4|894|893.4|895.6|895.2|893.6|892.8|47256
1586346900000|2020-04-08 11:55:00|893.8|893.2|895|894.6|897|896.2|893.2|892.4|100391
1586347200000|2020-04-08 12:00:00|894.8|894.4|894.8|894.4|895.6|895|894|893.4|88708
1586347500000|2020-04-08 12:05:00|895|894.6|893.8|893.2|895.6|895.2|892.6|892|62895
1586347800000|2020-04-08 12:10:00|893.6|893.4|894|893.8|894.4|894|892.8|892.4|43490
1586348100000|2020-04-08 12:15:00|893.8|893.6|893|892.6|894|893.6|892.6|892.4|20478
1586348400000|2020-04-08 12:20:00|893.2|892.8|889.6|889.2|894.2|893.8|889|888.4|101675
1586348700000|2020-04-08 12:25:00|889.4|889.4|887.2|886.6|890.4|889.8|886.6|886|88689
1586349000000|2020-04-08 12:30:00|887.4|886.4|890|889.6|891|890.4|885.4|885|212643
1586349300000|2020-04-08 12:35:00|889.8|889.4|891|890.4|891|890.8|888.2|887.6|75881
1586349600000|2020-04-08 12:40:00|890.8|890.2|892|891.4|893.6|893.2|890.8|890.2|55052
1586349900000|2020-04-08 12:45:00|891.8|891.2|890.8|890|892.4|891.6|890|889.4|22883
1586350200000|2020-04-08 12:50:00|891|890.2|892|891.6|892.6|892.2|890|889.4|45717
1586350500000|2020-04-08 12:55:00|892.4|891.8|892|891.6|892.6|892.2|891|890.8|70190
1586350800000|2020-04-08 13:00:00|891.8|891.4|891.8|891.2|892.4|892|890|889.8|51237
1586351100000|2020-04-08 13:05:00|892|891.4|892|891.4|892.8|892.6|891|890.6|40634
1586351400000|2020-04-08 13:10:00|891.8|891.2|891|890.6|892|891.6|890.4|890|25661
1586351700000|2020-04-08 13:15:00|891.2|890.8|891.2|890.6|892.4|892|890|889.4|37297
1586352000000|2020-04-08 13:20:00|891|890.4|889.4|888.8|891.2|890.6|889|888.6|31677
1586352300000|2020-04-08 13:25:00|889.6|889|888.2|887.6|891|890.4|888|887.4|80593
1586352600000|2020-04-08 13:30:00|888.4|887.8|886.2|885.8|892|891.6|885.2|885|66156
1586352900000|2020-04-08 13:35:00|886.4|886|882.2|881.4|887.8|886.6|880.8|880.2|94667
1586353200000|2020-04-08 13:40:00|882.4|881.6|887|886.4|888.2|887.6|882.4|881.6|49458
1586353500000|2020-04-08 13:45:00|887.2|886.6|884.2|883.4|888.4|888|883.2|882.8|42210
1586353800000|2020-04-08 13:50:00|883.8|883.6|879|878.6|884.6|884|877.8|877.4|224905
1586354100000|2020-04-08 13:55:00|879.2|878.8|877.8|877.4|881|880.6|877.6|877.4|98652
1586354400000|2020-04-08 14:00:00|878|877.6|879.4|878.6|880.2|880|878|877.4|60076
1586354700000|2020-04-08 14:05:00|879.6|879|878.8|878|880.4|879.8|877.4|877.2|32045
1586355000000|2020-04-08 14:10:00|879|878.2|879|878.6|880|879.2|878|877.4|53192
1586355300000|2020-04-08 14:15:00|878.8|878.4|876.8|876.6|879.6|879|876.8|876.6|38692
1586355600000|2020-04-08 14:20:00|877|876.8|876.6|876|879|878.6|874.2|873.8|141426
1586355900000|2020-04-08 14:25:00|876.4|876.2|877.2|876.8|878.2|878|876.4|875.8|118090
1586356200000|2020-04-08 14:30:00|877.4|876.6|877.6|876.8|878.4|877.8|875.4|875.2|153367
1586356500000|2020-04-08 14:35:00|877.8|877|875.4|874.8|877.8|877.4|875.2|874.8|62320
1586356800000|2020-04-08 14:40:00|875.6|875|873.8|873.2|875.6|875|872.4|872|38071
1586357100000|2020-04-08 14:45:00|873.6|873|877.6|877|877.6|877|873.4|872.8|50140
1586357400000|2020-04-08 14:50:00|877.8|877.2|873.8|873.4|879.8|879.2|873.6|873.4|100892
1586357700000|2020-04-08 14:55:00|873.6|873.6|876.2|875.4|876.8|876.4|871.6|871|54562
1586358000000|2020-04-08 15:00:00|876|875.2|874|873.6|876|875.2|873.8|873.4|50736
1586358300000|2020-04-08 15:05:00|874.2|873.8|872.6|872.2|874.8|874.2|871.4|871|108299
1586358600000|2020-04-08 15:10:00|872.8|872.4|874.6|873.6|877.6|877.4|872.6|872.4|67251
1586358900000|2020-04-08 15:15:00|874.4|873.8|871.8|871.4|874.4|873.8|871.6|871.4|81670
1586359200000|2020-04-08 15:20:00|872|871.6|870.2|870|873.2|872.8|870.2|870|101718
1586359500000|2020-04-08 15:25:00|870.4|870.2|870.8|870.2|874.8|873.8|870.2|870|197158
1586415600000|2020-04-09 07:00:00|893|891|895.6|894.6|900|899|891.8|891|220546
1586415900000|2020-04-09 07:05:00|895.4|894.8|893.8|893.4|898|897.4|891.8|891.4|162234
1586416200000|2020-04-09 07:10:00|893.6|893.2|893.2|892.2|896|895.2|890|888.8|105045
1586416500000|2020-04-09 07:15:00|893|892.4|891.8|891.4|896.4|895.8|891|890|87231
1586416800000|2020-04-09 07:20:00|892|891.6|889.6|889.4|892|891.8|888.6|887.4|142563
1586417100000|2020-04-09 07:25:00|889.4|889.2|889.2|889|891.2|891|887.2|886.4|72246
1586417400000|2020-04-09 07:30:00|889|888.8|890.6|890.2|892|891.6|888.8|888.2|154564
1586417700000|2020-04-09 07:35:00|890.8|890.4|893.2|892.4|893.6|893|890.2|889.4|130309
1586418000000|2020-04-09 07:40:00|893|892.2|888.8|888.2|893|892.4|886.4|886|121549
1586418300000|2020-04-09 07:45:00|889|888.4|886|885.6|892.8|892|885.8|885.4|124877
1586418600000|2020-04-09 07:50:00|886.2|885.8|891.8|891.2|892|891.4|884.2|883.4|175222
1586418900000|2020-04-09 07:55:00|892|891.4|892.2|891.6|892.8|892.2|889|888.8|66003
1586419200000|2020-04-09 08:00:00|892.4|891.8|893.2|892.6|894.8|894|889.4|889.2|132225
1586419500000|2020-04-09 08:05:00|893|892.4|893.6|892.8|894|893.8|890|889.4|62098
1586419800000|2020-04-09 08:10:00|893.8|893|892.2|891.8|894|893.2|890.8|890|71108
1586420100000|2020-04-09 08:15:00|892|891.6|890|889.2|894|893.4|889.6|889.2|82984
1586420400000|2020-04-09 08:20:00|889.8|889.4|888.4|887.8|890|889.4|887.8|887.2|62091
1586420700000|2020-04-09 08:25:00|888.8|888|882.2|881.6|889|888.2|881.6|881.4|154002
1586421000000|2020-04-09 08:30:00|882.4|881.8|886.4|886|887.8|887.2|882|881.4|44226
1586421300000|2020-04-09 08:35:00|886.2|886.2|877.2|876.2|887|886.6|877.2|876|178006
1586421600000|2020-04-09 08:40:00|876.8|876.4|878.2|877.2|880.6|879.4|876.6|876|54574
1586421900000|2020-04-09 08:45:00|878|877|877.6|877.2|879.4|878.4|876.6|876|136648
1586422200000|2020-04-09 08:50:00|877.8|877.4|878.4|878|880|879.4|877|876.2|63361
1586422500000|2020-04-09 08:55:00|878.6|878.2|876.6|876|878.8|878.6|875.4|875|76682
1586422800000|2020-04-09 09:00:00|876.4|876.2|878.6|878|879.2|878.6|876.2|875.8|33521
1586423100000|2020-04-09 09:05:00|878.8|877.8|881.6|881|881.8|881.2|877.6|876.4|95636
1586423400000|2020-04-09 09:10:00|881.4|881.6|878.4|878|883|882.2|877.8|877|71289
1586423700000|2020-04-09 09:15:00|878.2|877.8|876.2|875.6|879.2|878.6|876|875.4|42353
1586424000000|2020-04-09 09:20:00|876.4|875.8|880.8|880.2|881|880.2|876.2|875.6|18411
1586424300000|2020-04-09 09:25:00|881|880.4|883|882.4|883.4|882.8|881|880.4|41193
1586424600000|2020-04-09 09:30:00|883.2|882.6|882.6|881.8|884|883.8|882.2|881.6|44424
1586424900000|2020-04-09 09:35:00|882.4|882|877.8|877.2|882.4|882|875|874.4|82662
1586425200000|2020-04-09 09:40:00|878|877.4|875|874.4|878.8|878.2|874.4|874|89857
1586425500000|2020-04-09 09:45:00|875.2|874.6|873.4|872.6|877.4|876.6|872.6|872|88316
1586425800000|2020-04-09 09:50:00|873.2|872.4|873|872.6|874.4|873.8|872.6|872|29153
1586426100000|2020-04-09 09:55:00|872.8|872.4|875|874.4|875.8|874.8|871.6|871.2|66052
1586426400000|2020-04-09 10:00:00|874.8|874.2|876.6|875.8|877.8|877|874|873|26613
1586426700000|2020-04-09 10:05:00|876.4|875.6|878.4|878|878.4|878.2|875.4|875|40925
1586427000000|2020-04-09 10:10:00|878.2|877.8|877.6|876.6|879|878.4|876.6|876.4|48321
1586427300000|2020-04-09 10:15:00|877.8|876.8|875.8|875.2|878|877.6|875.2|875|27808
1586427600000|2020-04-09 10:20:00|876.4|875.4|876.2|875.4|877.2|876.8|875.2|875|41821
1586427900000|2020-04-09 10:25:00|876|875.2|874|873.2|876|875.4|873.4|873|78886
1586428200000|2020-04-09 10:30:00|874.2|874|874.6|874|876.6|876.4|874|873.4|42800
1586428500000|2020-04-09 10:35:00|874.4|874.2|874.8|874|875.6|875|873.4|873|46606
1586428800000|2020-04-09 10:40:00|874.6|874.2|874.2|873.6|876.2|875.8|873.8|873.4|30424
1586429100000|2020-04-09 10:45:00|874.4|873.4|876.6|876.2|877|876.6|874.2|873.4|30065
1586429400000|2020-04-09 10:50:00|876.4|876|877.2|876.6|877.4|877|876.2|875.6|12388
1586429700000|2020-04-09 10:55:00|877.4|876.8|872.8|872.4|878.4|878|872.2|872|87321
1586430000000|2020-04-09 11:00:00|873|872|874.6|874|875.2|874.6|873|872|34367
1586430300000|2020-04-09 11:05:00|874.8|874.2|875.6|874.8|876|875.6|874|873.2|34294
1586430600000|2020-04-09 11:10:00|875.8|875|875.4|875|876.2|876|875|874.4|31557
1586430900000|2020-04-09 11:15:00|875.2|874.8|877.2|876.8|877.4|877|874.6|874|30819
1586431200000|2020-04-09 11:20:00|877.4|877|875.8|875.4|877.6|877.2|875.8|875|27130
1586431500000|2020-04-09 11:25:00|875.6|875.6|871.4|871|876|875.6|871.2|871|63726
1586431800000|2020-04-09 11:30:00|871.6|871.2|872.2|871.8|873.6|872.8|870|869.2|90170
1586432100000|2020-04-09 11:35:00|872.4|871.6|872.2|871.6|873.2|872.8|870.8|870.2|39569
1586432400000|2020-04-09 11:40:00|872|871.4|871|870.6|872.4|871.8|870.4|870|13298
1586432700000|2020-04-09 11:45:00|870.8|870.4|872.8|872|874.2|873.6|870.8|870|50565
1586433000000|2020-04-09 11:50:00|872.6|871.8|875|873.8|875.2|874.8|872|871.2|25148
1586433300000|2020-04-09 11:55:00|875.2|874|870.8|870.2|875.4|875|870.4|870|40582
1586433600000|2020-04-09 12:00:00|871|870.4|870|869.6|871.4|870.8|869.4|869|49204
1586433900000|2020-04-09 12:05:00|869.8|869.8|870.6|870.2|871.6|871|869.8|869.6|55383
1586434200000|2020-04-09 12:10:00|870.4|870.4|872.4|871.8|872.6|871.8|869.8|869.2|33594
1586434500000|2020-04-09 12:15:00|872.6|872|870.2|869.6|872.8|872.2|869|868.4|58931
1586434800000|2020-04-09 12:20:00|870.4|870|870|869.6|871.6|871|868|867.8|63733
1586435100000|2020-04-09 12:25:00|869.8|869.4|871.4|870.4|872|870.4|867.6|867.2|36595
1586435400000|2020-04-09 12:30:00|871.6|870.6|872.6|871.8|874.4|873.8|870.6|870.4|41943
1586435700000|2020-04-09 12:35:00|872.8|871.6|871.2|871|872.8|872|869.4|868.8|63275
1586436000000|2020-04-09 12:40:00|871|870.8|870.6|870|871.2|870.8|868.8|868|60893
1586436300000|2020-04-09 12:45:00|870.4|869.8|872.8|872.2|873|872.8|870.4|869.6|8195
1586436600000|2020-04-09 12:50:00|873|872.4|877.6|877.2|878.2|877.8|872.8|872.2|93792
1586436900000|2020-04-09 12:55:00|877.4|877|878|877.4|881|880.4|877|876.4|47929
1586437200000|2020-04-09 13:00:00|878.2|877.6|877.2|876.4|880|879.8|877|876.4|48496
1586437500000|2020-04-09 13:05:00|877.4|876.6|878.8|878.2|880|879.4|876.2|875.4|103243
1586437800000|2020-04-09 13:10:00|878.6|877.8|876.2|875.4|880.6|880|875.6|875|102429
1586438100000|2020-04-09 13:15:00|876.4|875.6|872.6|871.8|876.4|875.8|868|867.4|183694
1586438400000|2020-04-09 13:20:00|872.8|871.6|877.4|876.8|878.4|877.6|872.6|871.2|45045
1586438700000|2020-04-09 13:25:00|877.2|877|874.8|874.2|878.8|878.2|874.4|873.6|85998
1586439000000|2020-04-09 13:30:00|875|874.4|873.4|872.6|879.2|878|873.4|872.4|88720
1586439300000|2020-04-09 13:35:00|873.2|872.4|877.8|877.2|879.2|878.2|872.8|872|230808
1586439600000|2020-04-09 13:40:00|877.6|877|881.8|881|882|881.6|877.4|876.8|100606
1586439900000|2020-04-09 13:45:00|882|881.2|880.2|880|882.6|882|878.8|878|32306
1586440200000|2020-04-09 13:50:00|880|879.8|883.2|882.6|884|883.8|879.4|879.2|83542
1586440500000|2020-04-09 13:55:00|883.4|882.4|887|886.2|887.4|887|883|882.4|58607
1586440800000|2020-04-09 14:00:00|886.8|886|884|883.2|888|887.6|883.6|883|87286
1586441100000|2020-04-09 14:05:00|883.8|883|878.6|878|885|884.8|877.8|877.4|75074
1586441400000|2020-04-09 14:10:00|878.8|878.2|881.8|880.8|882.8|882.4|877.8|877.2|69849
1586441700000|2020-04-09 14:15:00|882|881|875|874.4|882.2|881.8|875|874.4|60475
1586442000000|2020-04-09 14:20:00|874.8|874.6|871.8|871.2|876.4|875.8|869.8|869|114205
1586442300000|2020-04-09 14:25:00|872|871.4|876.6|875.2|878|877.4|871.2|870.2|65193
1586442600000|2020-04-09 14:30:00|876.8|875.4|879.6|878.6|881|880|875|874|86431
1586442900000|2020-04-09 14:35:00|879.4|878.8|877.8|876.8|879.8|879.2|876|875.4|26856
1586443200000|2020-04-09 14:40:00|877.6|877|878.8|878|879|878.4|875.4|875|50833
1586443500000|2020-04-09 14:45:00|878.6|878.2|884.2|883.8|886|885.4|878|877.6|127338
1586443800000|2020-04-09 14:50:00|884.4|884|883|882.4|885|884.8|881.6|881|85697
1586444100000|2020-04-09 14:55:00|883.2|882.6|879.8|879|885.4|885.2|878.4|878|212613
1586444400000|2020-04-09 15:00:00|879.6|878.4|878.2|877.4|880.2|879.8|876.8|876.2|113854
1586444700000|2020-04-09 15:05:00|878|877.6|879.4|878.8|880|879.6|874.2|874|81969
1586445000000|2020-04-09 15:10:00|879.6|879|880.2|879.6|880.6|880|877.8|877.2|57844
1586445300000|2020-04-09 15:15:00|880.4|879.4|879.6|879|880.4|880|877|876.6|57846
1586445600000|2020-04-09 15:20:00|879.8|879.2|879.2|878.6|881.2|880.8|876.4|875.8|64947
1586445900000|2020-04-09 15:25:00|879.4|878.4|881.8|880.6|883.4|882.4|876.2|875.4|168149
1586847600000|2020-04-14 07:00:00|922|920.2|915|913.2|922.6|920.6|913.8|912|667741
1586847900000|2020-04-14 07:05:00|914.8|913.4|903|901.6|916|915.6|902|901.2|291915
1586848200000|2020-04-14 07:10:00|903.2|901.4|897.8|897|903.4|903|897|896|362563
1586848500000|2020-04-14 07:15:00|897.6|897.2|892.6|892|901.4|900.4|892.6|892|212542
1586848800000|2020-04-14 07:20:00|892.4|891.8|885.4|885|893.2|893|885.4|885|270464
1586849100000|2020-04-14 07:25:00||885.2||885||885.2||885|2638
1586865900000|2020-04-14 12:05:00|906|905|899.2|898|909|905|896.2|895.2|661605
1586866200000|2020-04-14 12:10:00|899|898.2|904.6|904|905|904|897.2|896.8|310270
1586866500000|2020-04-14 12:15:00|904.8|904.2|902.6|901.6|905.4|905|899.8|899|87320
1586866800000|2020-04-14 12:20:00|902.4|901.4|896.6|895.6|902.6|901.6|894.6|894|208722
1586867100000|2020-04-14 12:25:00|896.4|895.8|898.4|898|901|900.4|895.2|894.8|202954
1586867400000|2020-04-14 12:30:00|898.2|897.6|893.6|892.8|898.2|898|893|892|110872
1586867700000|2020-04-14 12:35:00|894|893|895|894.4|898.6|897|893.2|892.8|154009
1586868000000|2020-04-14 12:40:00|894.8|894.6|887.4|887|894.8|894.6|887.4|887|168140
1586868300000|2020-04-14 12:45:00|887.2|887.2|892|891.4|892.2|891.8|887.2|886.4|134955
1586868600000|2020-04-14 12:50:00|891.8|891.6|891.4|891.2|892.6|891.8|891.2|891|77431
1586868900000|2020-04-14 12:55:00|891.6|891.4|892|891.4|893|892.6|891.4|891|111243
1586869200000|2020-04-14 13:00:00|891.8|891.6|892.4|891.8|895.8|894.6|891|890.6|78201
1586869500000|2020-04-14 13:05:00|892.6|892|893.8|892.8|895.2|894.8|892.6|892|54772
1586869800000|2020-04-14 13:10:00|893.6|892.6|896.4|895.6|897|896.4|892.8|891.8|73705
1586870100000|2020-04-14 13:15:00|896.2|895.4|897.4|896.8|897.6|897|895.2|894.4|50875
1586870400000|2020-04-14 13:20:00|897.6|897|894|893.4|899.2|898.4|894|893.2|81697
1586870700000|2020-04-14 13:25:00|893.8|893.2|891.4|890.2|894|893.4|890.2|890|68012
1586871000000|2020-04-14 13:30:00|891.2|890|895|894.2|895.8|895.6|889.4|889|183311
1586871300000|2020-04-14 13:35:00|894.8|894|893.6|893|896|895.6|892.8|891.8|95633
1586871600000|2020-04-14 13:40:00|893.4|892.8|894.6|894|894.6|894.4|892.2|891.8|99987
1586871900000|2020-04-14 13:45:00|894.8|894.2|891.2|890.6|894.8|894.4|890|889.2|111577
1586872200000|2020-04-14 13:50:00|891|891|896|895.4|896.2|896|890.8|890.2|123764
1586872500000|2020-04-14 13:55:00|895.8|895.2|897.8|897.2|899.8|899.6|895.6|894.8|99832
1586872800000|2020-04-14 14:00:00|897.6|897|893.2|892.4|897.8|897|891|890.4|168163
1586873100000|2020-04-14 14:05:00|893.8|892.6|895.6|895.2|896.6|896|892.2|892|114264
1586873400000|2020-04-14 14:10:00|895.4|895|895.2|894.6|898|897.6|894.8|894|63895
1586873700000|2020-04-14 14:15:00|895|894.4|896.8|896.4|896.8|896.6|894.2|893.8|101633
1586874000000|2020-04-14 14:20:00|896.6|896.2|892.4|892.2|896.6|896.4|892.2|892|140061
1586874300000|2020-04-14 14:25:00|892.2|892|888.2|887.8|892.4|892.2|887.2|886.6|202359
1586874600000|2020-04-14 14:30:00|888|887.6|885.8|885.6|888.8|888.6|885.4|885.2|97597
1586874900000|2020-04-14 14:35:00|885.6|885.4|885.2|884.4|886.8|886.4|884.2|884|202418
1586875200000|2020-04-14 14:40:00|885.4|884.6|888.2|887.4|888.4|887.8|883.6|883.2|113763
1586875500000|2020-04-14 14:45:00|888.4|887.6|888.8|888.2|889|888.6|887.2|886.6|74315
1586875800000|2020-04-14 14:50:00|888.6|888|881.8|881|889.4|889.2|881.8|881|107146
1586876100000|2020-04-14 14:55:00|881.2|881.2|882.4|881.8|883|882.6|880.2|880|88447
1586876400000|2020-04-14 15:00:00|882.2|882|880.6|880|885.8|885.6|880.2|880|116610
1586876700000|2020-04-14 15:05:00|880.4|880.2|879.8|879.2|884|883.6|879.2|878.6|249604
1586877000000|2020-04-14 15:10:00|880|879.4|881|880.4|882.2|881.6|877.2|876.4|83306
1586877300000|2020-04-14 15:15:00|881.2|880.6|876.6|875.6|881.2|880.6|875.6|875|89973
1586877600000|2020-04-14 15:20:00|876.4|875.8|876.2|875.8|880|879.6|875.6|875.2|103413
1586877900000|2020-04-14 15:25:00|876.4|875.6|878.4|877.2|878.6|877.8|875.4|875.2|135772
1586934000000|2020-04-15 07:00:00|888|885.4|879|878.2|888|886.4|877|876|526739
1586934300000|2020-04-15 07:05:00|879.2|878.4|872.2|871.2|881.4|880.6|871.6|871|254430
1586934600000|2020-04-15 07:10:00|872.4|872.2|870.4|870|873|872.4|869.4|869|273926
1586934900000|2020-04-15 07:15:00|870.2|869.8|868.2|867.6|874.6|874|866.6|866|180546
1586935200000|2020-04-15 07:20:00|868.4|867.8|865|864.2|870|869.2|864.2|864|221236
1586935500000|2020-04-15 07:25:00|864.8|864|861.6|861.2|866|864.8|860.6|860.4|137743
1586935800000|2020-04-15 07:30:00|861.8|861.4|857.6|856.4|862.8|861.6|856.4|856|255784
1586936100000|2020-04-15 07:35:00|857.4|857|851.2|850.6|859.2|857.2|851.2|850.6|166724
1586936400000|2020-04-15 07:40:00|851.4|850.8|847.2|847|851.6|851.2|847.2|847|269132
1586936700000|2020-04-15 07:45:00|842.4|841|843.4|842.4|846.8|846.2|842.4|841|348075
1586937000000|2020-04-15 07:50:00|843.2|842.6|844.4|843.6|846.2|845.6|841.8|841.4|151798
1586937300000|2020-04-15 07:55:00|844.2|843.8|844|843.2|848.2|847.6|842.4|842|146441
1586937600000|2020-04-15 08:00:00|844.2|844|846.8|846.2|853.2|852.4|844.2|844|223275
1586937900000|2020-04-15 08:05:00|846.6|846|848.4|847.6|849.8|849|846.6|846|75435
1586938200000|2020-04-15 08:10:00|848.8|847.8|847.8|847.2|851.2|851|847.4|847|64629
1586938500000|2020-04-15 08:15:00|848|847.4|852|851.4|852|851.4|847.2|846.6|71377
1586938800000|2020-04-15 08:20:00|852.2|851.6|848.6|847.8|853.8|853.4|844.4|844|135324
1586939100000|2020-04-15 08:25:00|848.8|848|849|848|856.2|855|848.8|847.6|126594
1586939400000|2020-04-15 08:30:00|848.8|847.8|852.6|851.8|854.8|853.8|847.6|847|38915
1586939700000|2020-04-15 08:35:00|852.4|851.6|857.6|856.2|858|856.8|851|850|67055
1586940000000|2020-04-15 08:40:00|857.8|856.4|855|854|859.4|859|854.6|853.6|101223
1586940300000|2020-04-15 08:45:00|854.8|853.8|853|852|856.8|856|850.6|850|65038
1586940600000|2020-04-15 08:50:00|853.2|851.8|849.4|848.4|853.2|852.4|849.4|848.2|80272
1586940900000|2020-04-15 08:55:00|849.2|848.2|854.8|854.2|855|854.6|847.6|847|89426
1586941200000|2020-04-15 09:00:00|854.6|854|849.2|848|854.8|854.2|847.8|847.2|93560
1586941500000|2020-04-15 09:05:00|849|848.2|851.6|850.8|852.2|851.2|848|847.6|54742
1586941800000|2020-04-15 09:10:00|851.4|850.6|852.8|852.2|854.4|853.6|851.2|850.6|28352
1586942100000|2020-04-15 09:15:00|852.6|852|851.2|850.8|854.4|854|851|850.6|37337
1586942400000|2020-04-15 09:20:00|851.4|851|852|851.2|852.8|852|850.4|850|38564
1586942700000|2020-04-15 09:25:00|851.8|851.4|852.4|851.8|852.6|852.2|850.8|850.4|48106
1586943000000|2020-04-15 09:30:00|852.6|852|856.6|856.2|856.6|856.4|852.4|851.4|79177
1586943300000|2020-04-15 09:35:00|856.4|856|856|855.2|856.6|856.2|854.4|854.2|13411
1586943600000|2020-04-15 09:40:00|855.8|855.4|856.6|856|856.8|856.6|853.2|853|58911
1586943900000|2020-04-15 09:45:00|856.4|856.2|856.4|855.6|857|856.6|854.6|853.8|37527
1586944200000|2020-04-15 09:50:00|856.2|855.8|852.4|851.8|856.2|855.8|852|851|22195
1586944500000|2020-04-15 09:55:00|852.6|852|854.2|853.8|854.4|853.8|852.2|851.6|26723
1586944800000|2020-04-15 10:00:00|854.4|853.6|855.8|855.4|856.2|855.8|851.8|851.6|38525
1586945100000|2020-04-15 10:05:00|856|855.2|853.6|853.2|856|855.8|853.6|853|29902
1586945400000|2020-04-15 10:10:00|853.8|853.4|853|852.6|855.4|855|852.6|852.2|33372
1586945700000|2020-04-15 10:15:00|853.2|852.8|852.2|851.8|853.8|853.2|852.2|851.8|25006
1586946000000|2020-04-15 10:20:00|852|851.6|849.6|849|852.2|851.8|849.6|849|66510
1586946300000|2020-04-15 10:25:00|849.4|849.2|849.4|849|850.6|850.4|848|847.6|54024
1586946600000|2020-04-15 10:30:00|849.6|848.8|848.4|848|850.4|850.2|847.8|847.4|60954
1586946900000|2020-04-15 10:35:00|848.6|848.2|850|849.4|850.4|850|848.4|848|69898
1586947200000|2020-04-15 10:40:00|850.2|849.6|849|848.4|851.4|850.6|848.8|848.4|23500
1586947500000|2020-04-15 10:45:00|848.8|848.2|848.8|848.2|848.8|848.2|846.4|846.2|54372
1586947800000|2020-04-15 10:50:00|848.6|848|848.8|848.4|850.4|850|847.8|847.4|48097
1586948100000|2020-04-15 10:55:00|848.6|848.2|850.4|849.8|850.4|850|847.6|847.2|32718
1586948400000|2020-04-15 11:00:00|850.2|850.2|849.6|849|852|851.6|849.2|848.6|44159
1586948700000|2020-04-15 11:05:00|849.4|849.2|850.8|850.2|851.4|851|848.6|848.2|33239
1586949000000|2020-04-15 11:10:00|851|850.4|851.8|851.2|852|851.6|848.4|848|26663
1586949300000|2020-04-15 11:15:00|851.6|851|846.8|846.4|852.6|852|846.8|846.4|70770
1586949600000|2020-04-15 11:20:00|847|846.6|848.4|848|849.6|849.2|846.8|846.4|29417
1586949900000|2020-04-15 11:25:00|848.6|848.2|849.4|849|850|849.6|847.6|847|26094
1586950200000|2020-04-15 11:30:00|849.2|848.8|848.8|848.4|850|849.4|847.6|847.4|23416
1586950500000|2020-04-15 11:35:00|849|848.6|850|849.4|851.6|851|848.8|848.2|26063
1586950800000|2020-04-15 11:40:00|849.8|849.2|848.4|848|850|849.8|848.2|847.8|17274
1586951100000|2020-04-15 11:45:00|848.6|848.2|849.8|849|850|849.6|848|847.4|22198
1586951400000|2020-04-15 11:50:00|849.6|848.8|847.4|847.2|849.6|848.8|847.2|846.8|29447
1586951700000|2020-04-15 11:55:00|847.6|847.4|848|847.6|848.6|848.4|847.4|847|27582
1586952000000|2020-04-15 12:00:00|847.8|847.4|848|847.6|849|848.6|847.2|847|36701
1586952300000|2020-04-15 12:05:00|848.2|847.8|845.8|845.2|849.2|849|845.4|845|90376
1586952600000|2020-04-15 12:10:00|846|845.4|844.6|844.2|847.4|846.6|844.4|844.2|35700
1586952900000|2020-04-15 12:15:00|844.8|844.4|843.2|842.6|845|844.6|842|841.6|77379
1586953200000|2020-04-15 12:20:00|843|842.4|841.2|841|843.2|843|841.2|841|22042
1586953500000|2020-04-15 12:25:00|841.4|841.2|840.8|840.4|842|841.8|840.8|840.2|44552
1586953800000|2020-04-15 12:30:00|840.6|840.2|836.8|836.2|840.8|840.2|836.4|836|153946
1586954100000|2020-04-15 12:35:00|836.6|836|839.8|839.4|842|841.6|836.4|836|99369
1586954400000|2020-04-15 12:40:00|839|839.2|838.8|838.2|840|839.6|838.2|837.8|74616
1586954700000|2020-04-15 12:45:00|839|838.4|838|837.6|839.4|838.8|836.2|836|49025
1586955000000|2020-04-15 12:50:00|837.8|837.4|838.2|837.6|840|839.2|835|834.4|149654
1586955300000|2020-04-15 12:55:00|838.4|837.8|837.8|837.4|840|839.6|837.8|837.4|51793
1586955600000|2020-04-15 13:00:00|837.6|837.2|835.2|834.6|837.8|837.6|834.8|834.4|112528
1586955900000|2020-04-15 13:05:00|835|834.4|837.8|837.6|838.6|838|834.8|834.4|71957
1586956200000|2020-04-15 13:10:00|838|837.8|837.4|837.2|839|838.8|836.6|836.2|93873
1586956500000|2020-04-15 13:15:00|837.6|837|839.8|839.2|840|839.6|837.4|837|45289
1586956800000|2020-04-15 13:20:00|839.6|839.4|841.4|840.8|842.2|841.8|839.2|839|42097
1586957100000|2020-04-15 13:25:00|841.2|840.6|845.6|844.8|845.8|845|841.2|840.6|93187
1586957400000|2020-04-15 13:30:00|845.8|845|841.8|841|846.4|846.2|841.8|841|78503
1586957700000|2020-04-15 13:35:00|841.6|841.2|842.8|842.4|842.8|842.4|840.2|840|65333
1586958000000|2020-04-15 13:40:00|842.6|842.6|839|838.6|844.2|844|838.2|837.6|135956
1586958300000|2020-04-15 13:45:00|838.8|838.8|840.8|840.2|841.2|840.6|837.6|837.4|40105
1586958600000|2020-04-15 13:50:00|840.6|840.4|841.4|841|843.2|842.8|840.4|840|59172
1586958900000|2020-04-15 13:55:00|841.6|840.8|841.6|841.2|842.2|841.6|838.2|838|44812
1586959200000|2020-04-15 14:00:00|841.4|841|839.8|839.4|841.4|841|839.4|839.2|150585
1586959500000|2020-04-15 14:05:00|840|839.2|840.8|840.2|841.8|841.6|839.2|839|59495
1586959800000|2020-04-15 14:10:00|840.6|840|840|839|842|841.8|838|837.6|102361
1586960100000|2020-04-15 14:15:00|839.8|839.2|836.2|835.4|840|839.6|835.8|835.2|86074
1586960400000|2020-04-15 14:20:00|836|835.2|834.6|834.2|837|836.6|834.6|834|126058
1586960700000|2020-04-15 14:25:00|834.4|834|835.2|834.6|835.6|835|833|832.6|126340
1586961000000|2020-04-15 14:30:00|835|834.4|834|833.8|836|835.4|833.8|833.6|25649
1586961300000|2020-04-15 14:35:00|834.2|834|832|831.6|836.2|835.6|830.8|830.4|88906
1586961600000|2020-04-15 14:40:00|832.2|831.8|834.4|833.8|836|835.4|830.4|830.2|54990
1586961900000|2020-04-15 14:45:00|834.6|834|835|834.4|835.8|835.4|833.8|833.2|83135
1586962200000|2020-04-15 14:50:00|834.8|834.2|831.8|831.2|836.2|836|831.4|831|86147
1586962500000|2020-04-15 14:55:00|831.6|831|831.4|830.8|831.6|831.4|830|829.8|167159
1586962800000|2020-04-15 15:00:00|831.2|830.6|833.4|833|834.4|834.2|830|829.6|59654
1586963100000|2020-04-15 15:05:00|833.2|832.8|828.8|828.4|833.2|832.8|827|826.4|107126
1586963400000|2020-04-15 15:10:00|829|828.6|828.2|827.8|830.2|830|827|826.6|106059
1586963700000|2020-04-15 15:15:00|828|827.6|827.4|827|829.6|829|826.8|826.2|103089
1586964000000|2020-04-15 15:20:00|827.2|826.8|826.4|826|828.4|827.8|825.2|825|107866
1586964300000|2020-04-15 15:25:00|826.2|826.2|830|828.6|830|829.6|826|825.4|138130
1587020400000|2020-04-16 07:00:00|836.4|836|823.2|822.2|840|839|822|820.4|710044
1587020700000|2020-04-16 07:05:00|823|821.6|826.8|825.2|828|827.8|822.8|821.2|151247
1587021000000|2020-04-16 07:10:00|826.6|825|819|817.4|826.6|825|818.6|817.4|303253
1587021300000|2020-04-16 07:15:00|818.8|817.2|814.6|814|818.8|818|814|813|143960
1587021600000|2020-04-16 07:20:00|814.8|814.2|819.2|818.4|820.2|819.6|812.4|811.8|181646
1587021900000|2020-04-16 07:25:00|819.4|818.6|817|816.4|819.8|819.4|815.4|815.2|143469
1587022200000|2020-04-16 07:30:00|816.8|816.2|820.6|819.6|822.4|821.8|816|815.6|124760
1587022500000|2020-04-16 07:35:00|821|819.8|826.2|825.6|826.8|826|821|819.8|129765
1587022800000|2020-04-16 07:40:00|825.6|825.4|825.2|824.4|827.8|826.8|823.4|822.4|163120
1587023100000|2020-04-16 07:45:00|825.6|824.2|823.4|822.8|825.6|825.2|822.6|822.4|113520
1587023400000|2020-04-16 07:50:00|823.2|822.6|824.4|824.2|827|826.4|821.8|821.2|69212
1587023700000|2020-04-16 07:55:00|824.2|823.8|822.6|822.2|826.4|826.2|822.4|821.8|86865
1587024000000|2020-04-16 08:00:00|822.8|822.4|816.2|815.6|823.2|822.6|815.8|815.6|135582
1587024300000|2020-04-16 08:05:00|816|815.8|817.6|816.8|817.8|817.4|814|813.2|149284
1587024600000|2020-04-16 08:10:00|817.4|817|818.2|817.4|819.2|818.6|817.2|816.6|33723
1587024900000|2020-04-16 08:15:00|818|817.2|820.2|819.2|820.8|819.8|816.6|816.4|65871
1587025200000|2020-04-16 08:20:00|820|819.4|822.6|822|823.2|822.6|819.8|819|38809
1587025500000|2020-04-16 08:25:00|822.8|821.8|822|821.4|823.6|823|821.6|821.4|47751
1587025800000|2020-04-16 08:30:00|822.2|821.6|822.2|821.8|823|822.6|819.8|819.4|47370
1587026100000|2020-04-16 08:35:00|822.4|821.6|820.8|820.2|823.8|823.2|820.6|820.2|81612
1587026400000|2020-04-16 08:40:00|820.6|820|823.6|823|823.6|823.2|820|819.4|47962
1587026700000|2020-04-16 08:45:00|823.4|823.2|824.4|823.4|824.8|824.2|821.6|820.8|52461
1587027000000|2020-04-16 08:50:00|824.2|823.6|824.2|823.6|825|824.6|823|822.6|42438
1587027300000|2020-04-16 08:55:00|824.4|823.8|825.2|824.6|828.2|827.6|824.4|823.6|45747
1587027600000|2020-04-16 09:00:00|825|824.4|819.2|818.6|825.2|824.8|818.8|818|66971
1587027900000|2020-04-16 09:05:00|819|818.4|821|820.2|821.2|821|816.6|816|98161
1587028200000|2020-04-16 09:10:00|820.8|820|821.2|820.8|821.4|821.2|819|818.2|60689
1587028500000|2020-04-16 09:15:00|821|820.6|817|816.6|821.8|821.6|817|816.6|20107
1587028800000|2020-04-16 09:20:00|817.2|816.8|816.4|815.8|817.4|817|815.4|815|96464
1587029100000|2020-04-16 09:25:00|816.6|816|815|814|817.6|817|815|814|47933
1587029400000|2020-04-16 09:30:00|815.4|814.2|817.4|816.6|817.6|817|815.4|814.2|55996
1587029700000|2020-04-16 09:35:00|817.2|816.4|818.2|817.2|818.4|817.6|814.6|814|58288
1587030000000|2020-04-16 09:40:00|818.4|817.4|821|820.2|821.2|820.2|818.2|817.4|68203
1587030300000|2020-04-16 09:45:00|821.2|820.4|823.4|822.8|824.6|824|821.2|820.4|36040
1587030600000|2020-04-16 09:50:00|822.6|822.6|818.8|818|822.6|823|817.4|817|163868
1587030900000|2020-04-16 09:55:00|818.6|817.8|817.4|817|818.8|818.6|817|816.4|26869
1587031200000|2020-04-16 10:00:00|817.8|817.2|814.2|813.6|818|817.6|813|812.4|75435
1587031500000|2020-04-16 10:05:00|814.4|813.8|815|814.2|817.4|817.2|814.2|813.8|55847
1587031800000|2020-04-16 10:10:00|814.8|814.4|815.4|815|817|815.8|813.6|813.2|58444
1587032100000|2020-04-16 10:15:00|815.8|815.2|817.2|816.8|817.6|817.4|814.6|814.2|12316
1587032400000|2020-04-16 10:20:00|817|816.6|816.6|816.2|818.4|817.2|815.6|815.2|25010
1587032700000|2020-04-16 10:25:00|816.4|816.4|820.8|820|821|820|816.4|815.8|23098
1587033000000|2020-04-16 10:30:00|820|820.2|821.6|821|821.8|821.2|819.6|819.4|31284
1587033300000|2020-04-16 10:35:00|821.4|821.2|818.8|818|821.8|821.6|818.8|818|38760
1587033600000|2020-04-16 10:40:00|819|818.2|818.6|818|820.6|819.8|818.4|818|28973
1587033900000|2020-04-16 10:45:00|818.4|817.8|818|817.4|818.4|818|816.4|816|24990
1587034200000|2020-04-16 10:50:00|817.8|817.2|819.8|819.4|819.8|819.6|816|815.8|34297
1587034500000|2020-04-16 10:55:00|819.6|819.6|821|820.2|821.2|820.6|819.4|819|13387
1587034800000|2020-04-16 11:00:00|820.8|820|816.8|816.2|821|820.8|816.4|816.2|39443
1587035100000|2020-04-16 11:05:00|816.4|816.4|817.6|817|817.8|817.2|815.4|815.2|47299
1587035400000|2020-04-16 11:10:00|817.8|816.8|817.2|816.6|817.8|817.4|815.8|815.2|11867
1587035700000|2020-04-16 11:15:00|817|817|816.2|815.6|817.6|817.2|816.2|815.4|13610
1587036000000|2020-04-16 11:20:00|816.4|815.8|820.6|819.6|820.6|820|816.2|815.4|60620
1587036300000|2020-04-16 11:25:00|820.4|819.8|821|820.6|822|821.4|820.4|819.8|21776
1587036600000|2020-04-16 11:30:00|821.2|820.8|820.2|819.6|821.2|821|817.4|816.8|92254
1587036900000|2020-04-16 11:35:00|820|819.4|817.6|817|820.2|819.6|817|816.4|11775
1587037200000|2020-04-16 11:40:00|817.4|816.8|817.4|817|818.4|817.8|816.8|816.6|29480
1587037500000|2020-04-16 11:45:00|817.6|816.8|816.4|815.6|817.8|817.6|816|815.4|18786
1587037800000|2020-04-16 11:50:00|816.2|815.8|819|818.2|819.2|819|815.2|815|57683
1587038100000|2020-04-16 11:55:00|819.2|819|820.8|820|821|820.2|818.2|818|48292
1587038400000|2020-04-16 12:00:00|821|819.8|821.4|821.2|823.2|823|820.6|819.8|66168
1587038700000|2020-04-16 12:05:00|821.6|821|823|822.6|823|822.6|821|820.4|23822
1587039000000|2020-04-16 12:10:00|822.8|822.4|821.8|821.2|823|822.4|821.2|820.8|24520
1587039300000|2020-04-16 12:15:00|821.6|821|818.4|817.8|821.6|821|818|817.4|43451
1587039600000|2020-04-16 12:20:00|818|817.6|821.8|821|821.8|821.2|818|817.6|26483
1587039900000|2020-04-16 12:25:00|821.6|820.8|820.4|819.8|822.4|822|820.4|819.6|24641
1587040200000|2020-04-16 12:30:00|820.2|819.6|822|821.2|823|822.8|820|819.6|54553
1587040500000|2020-04-16 12:35:00|822.2|821|820.8|820.2|822.4|821.6|820.6|820.2|75960
1587040800000|2020-04-16 12:40:00|820.6|820.4|820.2|819.8|821.4|821.2|819.4|819|29940
1587041100000|2020-04-16 12:45:00|820.4|820|824.2|823.2|824.4|823.6|820.4|819.6|38933
1587041400000|2020-04-16 12:50:00|824|823.4|823.4|822.8|824|823.6|822.6|822|19120
1587041700000|2020-04-16 12:55:00|823.2|823|821.8|821.2|824.6|824.2|820.6|820.2|48853
1587042000000|2020-04-16 13:00:00|821.6|821|823|822.4|824.6|824|821|820.4|26465
1587042300000|2020-04-16 13:05:00|822.8|822.2|822|821.6|823|822.6|821.6|821|9005
1587042600000|2020-04-16 13:10:00|822.2|821.8|823|822.8|823.6|823.2|822|821.8|28084
1587042900000|2020-04-16 13:15:00|823.2|823|821|820.4|823.4|823.2|820.8|820.2|33383
1587043200000|2020-04-16 13:20:00|820.8|820.2|822|821|822|821.4|820.2|819.6|78360
1587043500000|2020-04-16 13:25:00|822.2|821.2|819.6|819|822.6|822.2|819.4|819|18369
1587043800000|2020-04-16 13:30:00|819.4|819.2|814.8|814.2|820|819.6|814.4|814|108903
1587044100000|2020-04-16 13:35:00|815|814.4|815.6|815|816.2|815.4|813.2|813|80830
1587044400000|2020-04-16 13:40:00|815.4|815.2|813.8|812.8|817.4|817.2|813.8|812.6|83016
1587044700000|2020-04-16 13:45:00|812.8|812.6|810.6|810.2|814.4|813.8|810.4|810.2|86635
1587045000000|2020-04-16 13:50:00|810.4|810|809.8|809.4|810.6|810|808.4|808|151902
1587045300000|2020-04-16 13:55:00|810|809.6|809.4|808.8|811.8|810.8|807|806.6|61339
1587045600000|2020-04-16 14:00:00|809.6|809|807|806.6|812.4|811.2|806.6|806.2|127787
1587045900000|2020-04-16 14:05:00|807.2|806.8|809.2|808.6|811.4|810.8|806.8|806|99957
1587046200000|2020-04-16 14:10:00|809|808.4|808.4|807.8|809|808.4|806.4|806|63244
1587046500000|2020-04-16 14:15:00|808.6|807.6|809.2|808.4|810.2|809.8|807.8|807|108242
1587046800000|2020-04-16 14:20:00|809|808.2|807.4|807|809|808.2|807.2|806.6|67998
1587047100000|2020-04-16 14:25:00|807.2|806.8|808|807.6|808.2|808|805.2|805|96130
1587047400000|2020-04-16 14:30:00|807.8|807.4|807|806.6|808.2|808|806.4|806|42915
1587047700000|2020-04-16 14:35:00|807.2|806.8|807.4|807|810.2|809.2|807|806.6|50477
1587048000000|2020-04-16 14:40:00|807.6|806.8|809|808.6|810|809.6|806.4|805.8|46672
1587048300000|2020-04-16 14:45:00|809.2|808.8|809|808.2|809.2|809|807|806.8|62140
1587048600000|2020-04-16 14:50:00|808.8|808.4|804.6|804.2|809.2|808.6|804.4|804|148177
1587048900000|2020-04-16 14:55:00|804.4|804|806.6|806|807.4|806.6|804.4|804|76220
1587049200000|2020-04-16 15:00:00|806.8|806.2|808.8|808|809|808.6|806.4|806|53996
1587049500000|2020-04-16 15:05:00|808.6|808.2|813.6|813|816.4|815.8|808|807.6|85835
1587049800000|2020-04-16 15:10:00|813.4|813.2|813.8|813.6|816.8|816.2|813.2|813|86535
1587050100000|2020-04-16 15:15:00|814|813.8|812.8|812|814|813.8|811.6|811|97731
1587050400000|2020-04-16 15:20:00|813|812.2|808.8|808.6|813.4|812.8|808.8|808.2|95876
1587050700000|2020-04-16 15:25:00|808.6|808.4|810|809.2|811|810.4|807|806.4|190257
1587106800000|2020-04-17 07:00:00|847.2|845.6|837.6|836.6|847.2|846.6|837.6|836.6|593581
1587107100000|2020-04-17 07:05:00|837.8|837.6|834|833|844|841|832.4|831.4|331030
1587107400000|2020-04-17 07:10:00|833.8|833.2|833.2|832|834.6|833.8|829.6|829|112664
1587107700000|2020-04-17 07:15:00|833.4|832.2|842.4|841.8|844|843.2|833.4|832.2|212784
1587108000000|2020-04-17 07:20:00|842.6|842|839.8|839.2|844|843.4|838.4|838|311690
1587108300000|2020-04-17 07:25:00|840|839.4|840|839.4|843.8|842.8|838.2|837.8|235494
1587108600000|2020-04-17 07:30:00|839.8|839.2|837.6|837|840.6|840.4|833.2|832.6|202625
1587108900000|2020-04-17 07:35:00|837.4|836.8|836|835.4|839.2|838.2|834.6|834|127277
1587109200000|2020-04-17 07:40:00|836.2|835.6|830|829.4|837.2|836.6|829.8|829.2|76317
1587109500000|2020-04-17 07:45:00|830.2|829.6|831.8|831.2|833.6|833.2|829|828.4|97677
1587109800000|2020-04-17 07:50:00|832|831.4|830.2|829.6|832.4|832|829.4|828.8|76923
1587110100000|2020-04-17 07:55:00|830|829.8|827|826.6|830.2|829.8|826.6|826.4|58179
1587110400000|2020-04-17 08:00:00|827.2|826.8|826.6|825.6|831.2|830.8|825.8|825|142361
1587110700000|2020-04-17 08:05:00|826.8|825.8|827.6|827|828.6|828.2|822.4|822|278437
1587111000000|2020-04-17 08:10:00|827.8|827.2|830.4|830|831|830.6|826.2|825.8|125565
1587111300000|2020-04-17 08:15:00|830.6|830.2|831.8|831.2|832.4|831.8|829.6|829.4|72951
1587111600000|2020-04-17 08:20:00|832|831|831|830.4|833|832.6|829.6|829.2|77237
1587111900000|2020-04-17 08:25:00|830.8|830.2|822|821.6|830.8|830.4|821.8|821.2|255831
1587112200000|2020-04-17 08:30:00|822.2|821.8|826|825.6|827|826.2|821|820.6|112182
1587112500000|2020-04-17 08:35:00|825.8|825.4|828.8|828.2|829.6|829.2|825|824.4|55368
1587112800000|2020-04-17 08:40:00|829.2|828.4|828.4|828|829.6|829.4|826.6|826.2|86445
1587113100000|2020-04-17 08:45:00|828.2|828.2|825.2|824.6|828.6|828.2|824|823.6|88919
1587113400000|2020-04-17 08:50:00|825.4|824.4|826.6|826.4|826.6|826.4|823.6|823.2|70574
1587113700000|2020-04-17 08:55:00|826.8|826.2|820.8|820.2|828.4|828.2|820.4|820.2|101107
1587114000000|2020-04-17 09:00:00|820.4|820|830.4|830|830.6|830|820|819|193250
1587114300000|2020-04-17 09:05:00|830.2|830.2|828.8|828.4|830.6|830.2|828|827.4|86972
1587114600000|2020-04-17 09:10:00|829|828.6|829|828.6|831.2|830.8|828.6|828.2|87943
1587114900000|2020-04-17 09:15:00|829.2|828.8|830.6|830.2|831.6|831.4|828|827.6|80731
1587115200000|2020-04-17 09:20:00|830.8|830.4|830.4|829.6|832.4|832.2|829.6|829.2|103758
1587115500000|2020-04-17 09:25:00|830.2|829.8|831.2|831|831.8|831.6|830|829.6|47853
1587115800000|2020-04-17 09:30:00|831.4|831.2|832.2|832|832.4|832|828.2|828|150392
1587116100000|2020-04-17 09:35:00|832.4|831.8|831.6|831|833.2|833|831|830.4|139740
1587116400000|2020-04-17 09:40:00|831.4|830.8|827.6|827.2|831.4|831.2|826.6|826.2|107857
1587116700000|2020-04-17 09:45:00|827.8|827|827.8|827.6|827.8|827.6|826.2|826|73799
1587117000000|2020-04-17 09:50:00|828|827.8|829.6|829|832.6|832.2|828|827.8|162295
1587117300000|2020-04-17 09:55:00|829.4|828.8|827.8|827.4|830.8|830.6|826.8|826.4|126695
1587117600000|2020-04-17 10:00:00|827.6|827.2|828.2|828|829.6|829.2|827.6|827|206519
1587117900000|2020-04-17 10:05:00|828.4|827.8|828.2|827.8|831|830.6|827.2|827|110524
1587118200000|2020-04-17 10:10:00|828.4|828|831.4|830.8|833|832.4|828.2|828|97409
1587118500000|2020-04-17 10:15:00|831.2|831|836|835.8|836|835.8|830.6|830.2|81231
1587118800000|2020-04-17 10:20:00|836.2|836|836.8|836.4|837.6|837|835.6|835|70725
1587119100000|2020-04-17 10:25:00|837|836.6|836.2|835.6|838.2|837.2|832.6|832.4|96396
1587119400000|2020-04-17 10:30:00|836|835.4|840|839.6|840.2|840|835.8|835.2|57533
1587119700000|2020-04-17 10:35:00|839.8|839.4|836.6|836.2|841|840.6|836.6|836.2|90860
1587120000000|2020-04-17 10:40:00|836.8|836.4|835.4|835|836.8|836.6|833.8|833.6|195593
1587120300000|2020-04-17 10:45:00|835.2|834.8|837|836.8|837.6|837.2|833.6|833.4|25619
1587120600000|2020-04-17 10:50:00|836.8|836.6|837.8|837.4|838.6|838.2|836.8|836.6|33188
1587120900000|2020-04-17 10:55:00|838|837.6|835.8|835.4|838.6|838.2|834.4|834|56956
1587121200000|2020-04-17 11:00:00|836|835.6|836.2|835.6|836.2|835.6|836|835.6|0
1587121500000|2020-04-17 11:05:00|838|834|837.6|837|838.4|837.8|832.2|830.4|385560
1587121800000|2020-04-17 11:10:00|837.8|837.2|840.4|839.8|841.8|841.2|837.8|837.2|112923
1587122100000|2020-04-17 11:15:00|840.2|839.6|839.6|839.2|840.6|840.2|838.4|838.2|84850
1587122400000|2020-04-17 11:20:00|839.8|839|839.6|839|842|841.8|838.2|838|124418
1587122700000|2020-04-17 11:25:00|839.4|839.2|838.6|838.2|840.6|840.2|838.4|838|31366
1587123000000|2020-04-17 11:30:00|838.8|838.4|834.4|834|839|838.8|834.2|833.8|87284
1587123300000|2020-04-17 11:35:00|834.2|834.2|840|839.8|840.4|840.2|834.2|834|42131
1587123600000|2020-04-17 11:40:00|840.2|840|836.8|836.2|840.8|840.4|836.6|836|27651
1587123900000|2020-04-17 11:45:00|837|836.4|841|840.2|844|842.4|837|836.4|113147
1587124200000|2020-04-17 11:50:00|840.8|840.4|840.4|840|841.8|841.4|840|839.2|24992
1587124500000|2020-04-17 11:55:00|840.6|840.2|840.8|840|842|841.6|840.4|840|18395
1587124800000|2020-04-17 12:00:00|840.6|840.2|837.6|837.2|841.2|840.8|837.2|837|126223
1587125100000|2020-04-17 12:05:00|837.4|837.4|838|837.6|839|838.6|836.8|836.4|20590
1587125400000|2020-04-17 12:10:00|837.8|837.8|835.8|835.6|838.2|837.8|835.8|835.6|86922
1587125700000|2020-04-17 12:15:00|836|835.8|834.8|834.4|837.8|837.2|834.4|834.2|42409
1587126000000|2020-04-17 12:20:00|835|834.6|833.8|833.4|835|834.8|833.6|833.2|64046
1587126300000|2020-04-17 12:25:00|833.6|833.6|831.8|831.4|834.8|834.4|831.4|831|46800
1587126600000|2020-04-17 12:30:00|831.6|831.6|832|831.6|832.2|831.8|830.2|830|61294
1587126900000|2020-04-17 12:35:00|831.8|831.8|832|831.6|832.2|831.8|830|829.4|85462
1587127200000|2020-04-17 12:40:00|832.2|831.8|828.2|828|832.8|832.6|828.2|828|62132
1587127500000|2020-04-17 12:45:00|828|827.8|830.8|830.6|831.6|830.8|827.2|827|65488
1587127800000|2020-04-17 12:50:00|831.2|830.4|831|830.4|831.2|831|829.2|828.8|49291
1587128100000|2020-04-17 12:55:00|831.2|830.6|830.8|830.6|832|831.6|830.4|830|17723
1587128400000|2020-04-17 13:00:00|831|830.8|831.2|830.6|831.2|830.8|829.2|829|52736
1587128700000|2020-04-17 13:05:00|831|830.8|828|827.8|831|830.8|828|827.6|23042
1587129000000|2020-04-17 13:10:00|827.8|827.6|827.2|827|828.8|828.6|826.8|826.4|28431
1587129300000|2020-04-17 13:15:00|827.4|827.2|826|825.6|828.2|827.8|825.4|825|29705
1587129600000|2020-04-17 13:20:00|825.6|825.4|826|825.6|826.8|826.4|825.2|825|56182
1587129900000|2020-04-17 13:25:00|825.8|825.4|825|824.8|825.8|825.4|825|824.8|81430
1587130200000|2020-04-17 13:30:00|825.2|825|828.4|828|829.8|829.4|825.2|825|59177
1587130500000|2020-04-17 13:35:00|828.2|827.8|829.8|829.2|831.6|831.2|828|827.6|62888
1587130800000|2020-04-17 13:40:00|829.6|829|821.8|821.4|829.8|829|821.8|821.2|61395
1587131100000|2020-04-17 13:45:00|822|821.6|823.2|822.6|824|823.4|822|821.2|65061
1587131400000|2020-04-17 13:50:00|823|822.8|825.4|825|825.4|825.2|821.8|821.4|65111
1587131700000|2020-04-17 13:55:00|825.6|825.2|825|824|826.2|825.6|824.6|824|26308
1587132000000|2020-04-17 14:00:00|824.8|824.2|822|821.6|825|824.6|821.4|821|62227
1587132300000|2020-04-17 14:05:00|822.2|821.8|824.2|823.8|826.6|826|822.2|821.8|69979
1587132600000|2020-04-17 14:10:00|824|823.6|818.4|818|825.2|824.6|818.4|818|108121
1587132900000|2020-04-17 14:15:00|818.6|818.4|817.6|817|820|819.6|817.4|817|144220
1587133200000|2020-04-17 14:20:00|817.4|816.8|817.2|816.8|818.4|818|814.6|814.2|159730
1587133500000|2020-04-17 14:25:00|817.4|817|819.4|819|820.6|820|816.6|816.2|94878
1587133800000|2020-04-17 14:30:00|819.6|819.2|815.6|815.4|819.6|819.2|815.6|815.4|127589
1587134100000|2020-04-17 14:35:00|815.4|815.2|813.6|813.2|816.6|816.4|813.6|813.2|103403
1587134400000|2020-04-17 14:40:00|813.4|813|810.8|810.4|814.4|814|810.6|810.2|101774
1587134700000|2020-04-17 14:45:00|810.6|810.2|811.8|811.4|813.4|813.2|810.2|810|110657
1587135000000|2020-04-17 14:50:00|812|811.6|814.4|814|816.8|816.2|812|811.6|83460
1587135300000|2020-04-17 14:55:00|814.2|813.8|814.6|814.2|815.8|815.6|813.6|813.4|75135
1587135600000|2020-04-17 15:00:00|814.4|814|814.6|814.4|816.2|816|814.2|813.6|129800
1587135900000|2020-04-17 15:05:00|814.4|814.2|817.6|817.2|818|817.8|813|812.4|109277
1587136200000|2020-04-17 15:10:00|817.4|817|816.4|816|817.6|817.4|815|814.4|118837
1587136500000|2020-04-17 15:15:00|816.2|815.8|819|818.6|819|818.8|815.6|815|88934
1587136800000|2020-04-17 15:20:00|818.8|818.8|822.8|822.4|823.8|823.6|818.8|818.4|191873
1587137100000|2020-04-17 15:25:00|822.6|822.2|827.4|826|827.6|826|821.4|821|146624
1587366000000|2020-04-20 07:00:00|844|842.2|839.4|838|846.8|846.6|839.4|838|355422
1587366300000|2020-04-20 07:05:00|839.6|838.4|844|843|845.4|844.4|839|838.2|252489
1587366600000|2020-04-20 07:10:00|844.4|842.8|840.4|840|845.4|845.2|840.4|840|127082
1587366900000|2020-04-20 07:15:00|840.2|839.8|837.8|837.2|841|840.8|837.4|837|157819
1587367200000|2020-04-20 07:20:00|838.2|838|841.6|841|842.8|842.4|837.8|837.2|201518
1587367500000|2020-04-20 07:25:00|841.4|841.2|844.4|844|845.8|845.2|841.2|841.2|72242
1587367800000|2020-04-20 07:30:00|844.2|844.2|847.4|846.4|849.8|849.2|844.2|844|110622
1587368100000|2020-04-20 07:35:00|847.2|846.2|844.8|844|847.6|847.2|843.4|843.2|91028
1587368400000|2020-04-20 07:40:00|844.6|844.2|848.8|848.2|850.4|849.8|844.6|843.4|63215
1587368700000|2020-04-20 07:45:00|849|848.4|847.6|847|849.4|849|846.2|845.4|42167
1587369000000|2020-04-20 07:50:00|847.8|847.2|853|852.4|854.4|853.8|847.8|847|125710
1587369300000|2020-04-20 07:55:00|853.2|852.6|851|850.4|855|854.4|850|849.6|80262
1587369600000|2020-04-20 08:00:00|850.8|850.2|853.8|853|854|853.4|850.4|850|37600
1587369900000|2020-04-20 08:05:00|852.6|853.2|854.2|853.8|854.6|854.2|851.6|851.2|105578
1587370200000|2020-04-20 08:10:00|854|853.6|855.4|854.8|855.8|855.4|853.2|852.8|88207
1587370500000|2020-04-20 08:15:00|855.6|855|856.6|856|857|856.8|854.4|853.8|74436
1587370800000|2020-04-20 08:20:00|856.8|856.2|854.4|854|857|856.6|854|853.6|89052
1587371100000|2020-04-20 08:25:00|854|853.8|852.6|851.8|854|853.8|850.6|850|119145
1587371400000|2020-04-20 08:30:00|852|852|848.8|848.2|853.2|852.8|847.8|847|99970
1587371700000|2020-04-20 08:35:00|849|848.4|849.8|849.4|850.6|850.2|849|848.4|24262
1587372000000|2020-04-20 08:40:00|849.6|849.2|851.4|850.8|852.4|852|849.6|849.2|45904
1587372300000|2020-04-20 08:45:00|851.6|851|852.8|852.2|853|852.8|851|850.4|40169
1587372600000|2020-04-20 08:50:00|852.6|852|851|850.6|853.6|853.2|850.4|850|77875
1587372900000|2020-04-20 08:55:00|851.2|850.8|846.4|846|851.6|851.4|845.8|845.2|76269
1587373200000|2020-04-20 09:00:00|846.6|845.8|845.8|845.4|847.8|847.4|845.2|845|56160
1587373500000|2020-04-20 09:05:00|846|845.6|845.8|845.6|846|845.8|844.6|844|63849
1587373800000|2020-04-20 09:10:00|846|845.4|844.6|844.2|847.6|847|844.2|843.6|55775
1587374100000|2020-04-20 09:15:00|844.8|844.4|845.4|844.8|846|845.6|843.6|843.2|81647
1587374400000|2020-04-20 09:20:00|845.2|845|850.2|849.6|851.4|851|844.8|844.4|162345
1587374700000|2020-04-20 09:25:00|850|849.4|847.8|847.4|850|849.8|847.6|847.2|27278
1587375000000|2020-04-20 09:30:00|848|847.6|848.2|847.8|850.2|849.8|847.8|847.4|32744
1587375300000|2020-04-20 09:35:00|848|847.6|846.4|845.8|848.8|848.4|846.4|845.8|24070
1587375600000|2020-04-20 09:40:00|846.2|846|849.4|849|849.4|849.2|845|844.6|48725
1587375900000|2020-04-20 09:45:00|849.2|849.2|846.2|846|849.4|849.2|845.8|845.4|29945
1587376200000|2020-04-20 09:50:00|846.4|846.2|850.2|849.6|851.2|850.8|846.2|846|35354
1587376500000|2020-04-20 09:55:00|850|849.4|848.8|848.4|850|849.4|847.4|846.8|13648
1587376800000|2020-04-20 10:00:00|849|848.6|850.2|849.6|850.8|850.4|848.4|848|47006
1587377100000|2020-04-20 10:05:00|850.4|849.8|849.8|849.4|851.2|850.8|849.6|849.2|42388
1587377400000|2020-04-20 10:10:00|850|849.6|849.8|849.4|851|850.6|849.8|849.2|23349
1587377700000|2020-04-20 10:15:00|849.6|849.2|847.4|847|849.6|849.2|847.2|846.8|45068
1587378000000|2020-04-20 10:20:00|847.6|847.2|845.2|844.4|848.8|848.4|844.8|844.4|57056
1587378300000|2020-04-20 10:25:00|845.4|844.6|844.4|843.8|846|845.2|844|843.8|20284
1587378600000|2020-04-20 10:30:00|844.2|844|846.2|845.8|846.4|846|842.8|842.2|64764
1587378900000|2020-04-20 10:35:00|846.4|846|847.4|846.6|848.8|848.6|846.4|846|41897
1587379200000|2020-04-20 10:40:00|847.6|846.8|845|844.4|848.8|848.4|844.6|844|27822
1587379500000|2020-04-20 10:45:00|845.2|844.6|845|844.4|845.4|845.2|843|842.4|53243
1587379800000|2020-04-20 10:50:00|845.2|844.6|843.6|843|845.4|844.8|842.4|842|23759
1587380100000|2020-04-20 10:55:00|843.4|842.8|846.8|846.2|847|846.2|842.8|842.4|19688
1587380400000|2020-04-20 11:00:00|847|845.2|847|846.2|848|847.2|846.4|845.2|22582
1587380700000|2020-04-20 11:05:00|846.8|846.4|846.6|845.8|848.6|847.8|846.6|845.6|34993
1587381000000|2020-04-20 11:10:00|846.4|845.6|845|844.4|847.2|846.6|844.6|844.4|38763
1587381300000|2020-04-20 11:15:00|844.8|844.2|841.2|840.4|844.8|844.2|840.2|839.8|51774
1587381600000|2020-04-20 11:20:00|841.4|840.6|838.8|838.4|841.6|840.8|838.6|838.4|57194
1587381900000|2020-04-20 11:25:00|839|838.6|836.2|835.2|839.4|839|835.6|835|63556
1587382200000|2020-04-20 11:30:00|836|835|838.8|837.8|839.4|839.2|835.2|835|32435
1587382500000|2020-04-20 11:35:00|839|838|837|836.4|839.2|838.2|836.8|836|22168
1587382800000|2020-04-20 11:40:00|836.8|836.2|835|834|839.4|838.6|834.8|834|96129
1587383100000|2020-04-20 11:45:00|835.2|834.2|832|831.6|835.6|835|832|831.2|47183
1587383400000|2020-04-20 11:50:00|832.2|831.8|833.2|832.6|833.6|833.2|831.2|830.4|27836
1587383700000|2020-04-20 11:55:00|833|832.4|832.2|831.8|833.6|833|831.8|831.2|22648
1587384000000|2020-04-20 12:00:00|832.4|832|832.2|831.6|834|833.2|831.6|830.6|37078
1587384300000|2020-04-20 12:05:00|832|831.4|834.6|833.8|835|834.4|831.2|831|28950
1587384600000|2020-04-20 12:10:00|834.8|834|835.2|834.6|835.4|835.2|834|833|20590
1587384900000|2020-04-20 12:15:00|835.4|834.8|834.2|833.4|835.8|835.4|833.8|833|22174
1587385200000|2020-04-20 12:20:00|834.6|833.6|835.4|835|837|836.6|834.6|833.6|44830
1587385500000|2020-04-20 12:25:00|835.2|834.8|833.6|833|835.4|835|833.6|833|18696
1587385800000|2020-04-20 12:30:00|833.8|833.2|831.6|830.8|833.8|833.6|831.2|830.6|28716
1587386100000|2020-04-20 12:35:00|831.8|831|834.4|834|834.6|834|831.4|831|33828
1587386400000|2020-04-20 12:40:00|834.2|833.8|835.8|835.2|836|835.6|834.2|833.4|36469
1587386700000|2020-04-20 12:45:00|835.6|835.4|834.8|834.2|836|835.8|834.6|834|17350
1587387000000|2020-04-20 12:50:00|834.6|834|832.8|832.4|834.6|834.2|831.8|831.2|25510
1587387300000|2020-04-20 12:55:00|833|832.6|832.4|832|833.2|833|832.4|832|31425
1587387600000|2020-04-20 13:00:00|832.2|831.8|834|833.6|834|833.6|832|831.4|56097
1587387900000|2020-04-20 13:05:00|833.8|833.4|836.2|835.4|836.4|835.4|833.6|833.2|27541
1587388200000|2020-04-20 13:10:00|836|835.6|831.8|831.2|836.6|835.8|831.8|831|31704
1587388500000|2020-04-20 13:15:00|832|831.4|830.4|830|832.2|831.6|830.4|830|55765
1587388800000|2020-04-20 13:20:00|830.6|830.2|828.6|828.2|831.2|831|827|826.6|190744
1587389100000|2020-04-20 13:25:00|828.8|828.6|827.6|827.2|830|829.2|826.8|826.2|40718
1587389400000|2020-04-20 13:30:00|827.4|827|825.6|825.2|828.2|828|824.2|823.2|124954
1587389700000|2020-04-20 13:35:00|825.4|825.4|828|827.6|830|829.8|824.6|823.8|59566
1587390000000|2020-04-20 13:40:00|827.8|827.4|827.8|827.2|830|829.8|827.6|827.2|47066
1587390300000|2020-04-20 13:45:00|828|827.4|832.6|832|834.6|834.4|827|826.6|85140
1587390600000|2020-04-20 13:50:00|832.8|832.4|834.2|833.4|838.6|838|832.6|832.4|91333
1587390900000|2020-04-20 13:55:00|834.4|833.6|833.6|833.2|834.8|834|832.6|831.4|70061
1587391200000|2020-04-20 14:00:00|833.8|833.4|839|838.6|839.6|838.8|833.8|833.2|70854
1587391500000|2020-04-20 14:05:00|839.2|838.8|838.8|837.8|840.6|840.2|838.2|837.6|52602
1587391800000|2020-04-20 14:10:00|838.6|838.6|843.4|843|844.6|843.6|838.6|838.6|35435
1587392100000|2020-04-20 14:15:00|843.2|842.8|839.8|839|843.4|842.8|839.6|838.8|34243
1587392400000|2020-04-20 14:20:00|840|839.2|840.4|839.6|840.8|840.2|838|837.6|25106
1587392700000|2020-04-20 14:25:00|840.6|839.8|841|840|842.8|842.2|840.6|839.8|33062
1587393000000|2020-04-20 14:30:00|841.2|840.2|836.2|835.8|841.4|840.8|834.8|833.8|84949
1587393300000|2020-04-20 14:35:00|836.4|836|836|835.4|838.4|837.8|834.4|833.6|46957
1587393600000|2020-04-20 14:40:00|835.8|835.6|834|833.2|835.8|835.8|832.4|832|100446
1587393900000|2020-04-20 14:45:00|834.2|833.4|837.8|836.8|840.2|839.8|834.2|833.4|46328
1587394200000|2020-04-20 14:50:00|838|837|839.2|838.4|839.6|839.4|837.6|837|42872
1587394500000|2020-04-20 14:55:00|839|838.6|839.2|838.6|841.2|840.8|838.4|837.8|22452
1587394800000|2020-04-20 15:00:00|839|838.4|842|841.6|843.2|842.6|839|838.4|33851
1587395100000|2020-04-20 15:05:00|842.2|841.8|839.8|839.2|842.6|842|838.2|837.6|40604
1587395400000|2020-04-20 15:10:00|839.6|839.4|837.6|837|840.6|840.2|837|836.6|28490
1587395700000|2020-04-20 15:15:00|837.4|836.8|838.6|838|838.8|838.4|837.2|836.8|37425
1587396000000|2020-04-20 15:20:00|838.8|837.8|840.2|839.6|840.4|840.2|838|837.6|49496
1587396300000|2020-04-20 15:25:00|840|839.4|837.6|837.2|840.2|839.8|835.4|834.6|152654
1587452400000|2020-04-21 07:00:00|828|827|823.2|821.2|830|828.2|819.8|819|246598
1587452700000|2020-04-21 07:05:00|823|821|819.8|818.4|823.6|823|817.6|816.6|124170
1587453000000|2020-04-21 07:10:00|820.4|818.2|810.6|809.4|821.8|820.2|808.8|808|220626
1587453300000|2020-04-21 07:15:00|810.8|809.6|811|810.2|815.6|814.2|808.8|808|84207
1587453600000|2020-04-21 07:20:00|811.2|810.4|810|809.4|812.4|812|809.8|809.2|150777
1587453900000|2020-04-21 07:25:00|810.2|809.6|809|808.2|811.6|811.2|808.8|808|83069
1587454200000|2020-04-21 07:30:00|808.8|808|808.6|807.8|812.6|812.2|806.4|806.2|170285
1587454500000|2020-04-21 07:35:00|808.4|808|808.6|808|811.8|811|807.6|806.8|78697
1587454800000|2020-04-21 07:40:00|808.8|808.2|809|808.4|811|810.2|808.2|807.6|85861
1587455100000|2020-04-21 07:45:00|809.2|808.6|810.6|810.2|812.4|812|807.8|807.6|60606
1587455400000|2020-04-21 07:50:00|810.4|810.4|813.4|813|814.4|813.6|810.4|810.2|93199
1587455700000|2020-04-21 07:55:00|813.6|813.2|810.6|810.2|816|815|810.4|810.2|52154
1587456000000|2020-04-21 08:00:00|810.4|810.4|810.8|810.2|812.8|812.4|810.4|810.2|65566
1587456300000|2020-04-21 08:05:00|811|810.4|809.8|809.4|812.4|811.6|809.8|809.4|43608
1587456600000|2020-04-21 08:10:00|810|809.6|807.8|807.6|810.6|810|807.8|807.6|36479
1587456900000|2020-04-21 08:15:00|808|807.8|814|813.4|814.4|813.8|807.8|807.6|51961
1587457200000|2020-04-21 08:20:00|814.2|813|811|810.2|814.2|813.4|810.4|810|139040
1587457500000|2020-04-21 08:25:00|810.8|810|811|810.2|812|811.2|810.6|810|43052
1587457800000|2020-04-21 08:30:00|810.8|810.4|811.8|811.6|812.2|812|810.4|810|25765
1587458100000|2020-04-21 08:35:00|812|811.8|812|811.8|812.6|812.2|810.6|810|63596
1587458400000|2020-04-21 08:40:00|812.2|812|812.2|811.8|813.6|813.2|812|811.4|39717
1587458700000|2020-04-21 08:45:00|812.4|811.6|812.2|812|814.6|813.8|812|811.6|116814
1587459000000|2020-04-21 08:50:00|812.4|812.2|814.2|813.4|816.6|816.2|812.4|812.2|54180
1587459300000|2020-04-21 08:55:00|814|813.6|812.4|812|814|813.8|812.2|811.6|23721
1587459600000|2020-04-21 09:00:00|812.6|812.2|814.8|814.2|816|815|812.4|812|18828
1587459900000|2020-04-21 09:05:00|814.6|814.4|816.2|815.8|816.4|816|813.8|813.4|66439
1587460200000|2020-04-21 09:10:00|816.4|816|812.4|812|817.8|817.4|811.8|811.2|61108
1587460500000|2020-04-21 09:15:00|812.2|811.8|812.4|812|813.6|813.4|811.6|811|88864
1587460800000|2020-04-21 09:20:00|812.2|811.8|811.2|811|813|812.4|810.4|810|107826
1587461100000|2020-04-21 09:25:00|811|810.8|811.8|811.4|813|812.6|810.6|810.2|47419
1587461400000|2020-04-21 09:30:00|812|811.6|809|808.6|815|814|808.4|808|174153
1587461700000|2020-04-21 09:35:00|809.2|808.8|810|809.2|811.4|810.6|809|808.4|59025
1587462000000|2020-04-21 09:40:00|809.8|809.4|808.4|807.8|810.6|810|807.6|807.2|109954
1587462300000|2020-04-21 09:45:00|808.2|808|810.8|810|811|810.8|807|806.6|110603
1587462600000|2020-04-21 09:50:00|811|810.2|808.8|808.2|811.8|811.6|808.4|808.2|33813
1587462900000|2020-04-21 09:55:00|809|808.4|806.4|806|809|808.8|805.6|805.2|90906
1587463200000|2020-04-21 10:00:00|806.2|805.8|805.4|805|808.2|807.8|805.2|805|43968
1587463500000|2020-04-21 10:05:00|805.6|805.2|805.6|805.4|806.8|806.2|805.2|805|82640
1587463800000|2020-04-21 10:10:00|805.8|805.6|805|804.6|807.6|807|804.2|804|88844
1587464100000|2020-04-21 10:15:00|804.8|804.8|803.2|803|805.4|805|803|802.8|63030
1587464400000|2020-04-21 10:20:00|803.4|803.2|805.2|804.8|805.6|805.2|803.4|803|75801
1587464700000|2020-04-21 10:25:00|805|804.6|802|801.4|805.2|804.6|801.6|801.4|98858
1587465000000|2020-04-21 10:30:00|801.8|801.2|802|801.6|803.6|803.2|801.2|801|49305
1587465300000|2020-04-21 10:35:00|801.8|801.4|806|805.6|806.6|806.4|801.8|801.4|55205
1587465600000|2020-04-21 10:40:00|806.2|805.8|809.8|809.4|810|809.8|806.2|805.6|79574
1587465900000|2020-04-21 10:45:00|810|809.6|806.8|806.2|811.4|810.8|806.8|806.2|31273
1587466200000|2020-04-21 10:50:00|807|806.4|808.4|807.6|809.4|808.8|807|806.2|22690
1587466500000|2020-04-21 10:55:00|808|807.8|809.2|808.8|809.6|809|807.2|806.8|38819
1587466800000|2020-04-21 11:00:00|812.2|810|810.8|810.6|812.2|811.2|809.2|808.8|38221
1587467100000|2020-04-21 11:05:00|811|810.4|808.4|807.8|811|810.8|808|807.6|54683
1587467400000|2020-04-21 11:10:00|808|807.6|809.2|808.6|809.2|808.6|807|806.6|18847
1587467700000|2020-04-21 11:15:00|809.4|808.8|808.2|807.4|809.8|809.6|808.2|807.4|36404
1587468000000|2020-04-21 11:20:00|808|807.6|810.6|810|810.6|810.2|807|806.8|42879
1587468300000|2020-04-21 11:25:00|810.8|810.2|807.8|807.4|810.8|810.2|807|806.6|37770
1587468600000|2020-04-21 11:30:00|807.6|807.6|807.8|807.4|808.4|808|807|806.8|25938
1587468900000|2020-04-21 11:35:00|807.6|807.6|808.8|808.2|810.4|810.2|806.8|806.4|36821
1587469200000|2020-04-21 11:40:00|808.6|808|807.6|806.6|809|808.4|807|806.6|24932
1587469500000|2020-04-21 11:45:00|807.4|806.8|807.6|807.2|808|807.6|806|805.4|17791
1587469800000|2020-04-21 11:50:00|807.4|807.4|808.2|807.6|809|808.8|807.2|807|27940
1587470100000|2020-04-21 11:55:00|808|807.8|806|805.4|808|808|805.6|805.2|29044
1587470400000|2020-04-21 12:00:00|805.8|805.6|804|803.6|806.6|806.2|803.8|803.2|65651
1587470700000|2020-04-21 12:05:00|803.8|803.4|804.8|804.4|805|804.4|802.6|802.2|56650
1587471000000|2020-04-21 12:10:00|805|804.6|804|803.4|805.2|804.8|803|802.8|24882
1587471300000|2020-04-21 12:15:00|803.8|803.2|801.8|801.4|803.8|803.2|801.6|801.4|44718
1587471600000|2020-04-21 12:20:00|802|801.6|801.4|801.2|802.2|801.8|801|800.6|136986
1587471900000|2020-04-21 12:25:00|801.6|801|801.8|801.2|802.8|802.4|801.2|801|61579
1587472200000|2020-04-21 12:30:00|801.6|801|801.6|801.2|802|801.6|801.2|801|43042
1587472500000|2020-04-21 12:35:00|801.4|801|801.2|800.8|802|801.8|801|800.6|66297
1587472800000|2020-04-21 12:40:00|801|800.6|801.4|800.8|802|801.6|800.8|800.6|119076
1587473100000|2020-04-21 12:45:00|801.2|801|801.2|800.8|801.8|801.2|800.8|800.6|32839
1587473400000|2020-04-21 12:50:00|801|801|802.2|801.6|803.6|803.2|801|800.8|59421
1587473700000|2020-04-21 12:55:00|802|801.4|801.4|801|802.2|801.8|800.8|800.6|75750
1587474000000|2020-04-21 13:00:00|801.2|800.8|800.8|800.4|802|801.6|800.2|800|171152
1587474300000|2020-04-21 13:05:00|800.6|800.2|801.2|801|802.2|802|800.4|800|62546
1587474600000|2020-04-21 13:10:00|801|800.8|800.6|800.2|801.2|801|800.6|800.2|40156
1587474900000|2020-04-21 13:15:00|800.4|800.4|801|800.6|801|800.6|800.2|800|58237
1587475200000|2020-04-21 13:20:00|801.2|800.8|801.4|801|801.8|801.6|800.8|800.6|37461
1587475500000|2020-04-21 13:25:00|801.6|801.2|806|805.6|806|805.8|801.4|801.2|98700
1587475800000|2020-04-21 13:30:00|806.2|805.8|808|807.6|809.8|809.4|805.6|805.4|177846
1587476100000|2020-04-21 13:35:00|808.2|807.4|804.8|804.4|808.8|808|804.6|804.2|51553
1587476400000|2020-04-21 13:40:00|805|804.6|808.8|808.4|810|809.8|804.6|804.4|60737
1587476700000|2020-04-21 13:45:00|808.6|808.2|807.6|807.2|812.2|812|807.6|807|129610
1587477000000|2020-04-21 13:50:00|807.8|807.4|809.8|809.2|813.4|812.4|806.8|806.2|108877
1587477300000|2020-04-21 13:55:00|810|809|810.6|810|815.8|815.2|808.2|807.8|94591
1587477600000|2020-04-21 14:00:00|810.8|809.6|807.6|807.2|813|811.2|807|806.4|76085
1587477900000|2020-04-21 14:05:00|808|807.4|802.6|802|808.4|807.8|802.6|802|84013
1587478200000|2020-04-21 14:10:00|802.8|802.2|800.8|800.6|802.8|802.2|800.6|800.4|103337
1587478500000|2020-04-21 14:15:00|800.6|800.4|800.6|800.2|801.2|801|800.2|800|120695
1587478800000|2020-04-21 14:20:00|800.8|800.4|803.8|803.4|804.2|803.8|800.6|800.2|86550
1587479100000|2020-04-21 14:25:00|803.6|803.2|805.8|805.2|806|805.2|802.6|802|105888
1587479400000|2020-04-21 14:30:00|806|805.6|804.6|804.4|806.8|806.4|802.8|802.6|54115
1587479700000|2020-04-21 14:35:00|804.8|804.2|804|803.6|804.8|804.4|803.6|803.2|61451
1587480000000|2020-04-21 14:40:00|803.8|803.4|801.8|801.4|803.8|803.4|801|800.8|77697
1587480300000|2020-04-21 14:45:00|801.6|801.2|801|800.6|802.4|802|800.8|800.6|61263
1587480600000|2020-04-21 14:50:00|801.2|800.8|801|800.6|802.6|802.2|800.6|800.4|66145
1587480900000|2020-04-21 14:55:00|800.8|800.8|801|800.6|801.2|801|800.2|800|78821
1587481200000|2020-04-21 15:00:00|800.8|800.8|800.6|800.4|801.2|801|800.4|800|60429
1587481500000|2020-04-21 15:05:00|800.8|800.6|802.2|801.8|802.4|802|800.4|800.2|78111
1587481800000|2020-04-21 15:10:00|802.4|802|800.6|800.2|804.2|803.8|800.4|800.2|74230
1587482100000|2020-04-21 15:15:00|800.8|800.4|801.4|801|801.4|801.2|800.6|800.4|152369
1587482400000|2020-04-21 15:20:00|801.2|801.2|800.4|800.2|803.4|803.2|800.4|800|124218
1587482700000|2020-04-21 15:25:00|800.6|800|801.6|800.8|801.6|801|800.2|800|145824
1587538800000|2020-04-22 07:00:00|810|808.8|803.4|802.6|811.8|809|801.6|801|283464
1587539100000|2020-04-22 07:05:00|803.6|802.4|801|800|805.8|805.6|799.6|799|168089
1587539400000|2020-04-22 07:10:00|800.8|800.2|791.8|791|801.8|801.2|791.6|791|305227
1587539700000|2020-04-22 07:15:00|792|791.2|787.6|787|794|792.8|787|786.4|313493
1587540000000|2020-04-22 07:20:00|787.4|786.8|794.8|794|796.6|795.2|786.6|786.2|177797
1587540300000|2020-04-22 07:25:00|794.6|793.6|802.6|801.8|804.4|804.2|794|792.6|122327
1587540600000|2020-04-22 07:30:00|803.2|803|801.6|800.6|804.2|803.2|799.2|798.2|67489
1587540900000|2020-04-22 07:35:00|802|800.8|797|796|804|803.4|796.8|795.8|56293
1587541200000|2020-04-22 07:40:00|796.8|795.8|799|798.2|801.2|800.8|796.4|795.6|57965
1587541500000|2020-04-22 07:45:00|798.8|798|797.4|796.4|799|798|794.6|793.8|74510
1587541800000|2020-04-22 07:50:00|797.2|796.6|795.8|795.2|797.6|797.4|795|794.4|49692
1587542100000|2020-04-22 07:55:00|795.6|795|798.8|798.2|799|798.8|794.6|794.2|79854
1587542400000|2020-04-22 08:00:00|798.6|798|795.6|795.2|800.4|800|795.2|795|100458
1587542700000|2020-04-22 08:05:00|795.4|795|793.4|793|797.4|797|792.8|792.6|141706
1587543000000|2020-04-22 08:10:00|793.6|793.2|791.2|790.4|793.6|793.2|790.2|790|147703
1587543300000|2020-04-22 08:15:00|791|790.2|790.6|790.2|792.4|792.2|790|789.2|108464
1587543600000|2020-04-22 08:20:00|790.4|790|789.6|789.4|791.2|790.8|789.4|789|67130
1587543900000|2020-04-22 08:25:00|789.4|789.2|788.4|788|790.2|790|788.2|788|100988
1587544200000|2020-04-22 08:30:00|788.6|788.2|790|789.6|791.2|790.8|788.2|788|159072
1587544500000|2020-04-22 08:35:00|789.8|789.4|789.8|789.2|792.2|791.8|789.4|789|69504
1587544800000|2020-04-22 08:40:00|790|789.4|789.2|788.6|790|789.6|788.4|788.2|52949
1587545100000|2020-04-22 08:45:00|789|788.8|788.2|788|789.4|789.2|787.2|787|78880
1587545400000|2020-04-22 08:50:00|788.4|787.8|788.8|788.2|789.2|788.8|787.2|787|82838
1587545700000|2020-04-22 08:55:00|788.6|788.4|787.4|787|788.8|788.6|787.2|787|129798
1587546000000|2020-04-22 09:00:00|787.2|787.2|789.2|788.6|791.2|791|787.2|787|57179
1587546300000|2020-04-22 09:05:00|789.4|788.8|792|791.6|792|791.8|789.4|788.8|51458
1587546600000|2020-04-22 09:10:00|792.2|791.8|794.8|794.2|795|794.6|792|791.4|72609
1587546900000|2020-04-22 09:15:00|795|794.4|796.2|795.8|796.6|796.2|794.4|794.2|85248
1587547200000|2020-04-22 09:20:00|796.4|796|794.6|794.2|799.4|799|794.2|794|104249
1587547500000|2020-04-22 09:25:00|794.4|794|794.8|794.6|795|794.6|793|792.4|55153
1587547800000|2020-04-22 09:30:00|795|794.8|794|793.8|795.2|795|792.2|792|67231
1587548100000|2020-04-22 09:35:00|793.8|793.6|790.6|790|794.8|794.4|789.8|789.6|100715
1587548400000|2020-04-22 09:40:00|790.8|790.2|791.6|791.4|793.4|793|790.2|789.8|56796
1587548700000|2020-04-22 09:45:00|791.4|791.2|790.6|790|792|791.8|790.2|790|64869
1587549000000|2020-04-22 09:50:00|790.4|790.2|792.6|792.2|793|792.6|789.2|789|92476
1587549300000|2020-04-22 09:55:00|792.8|792.4|792.8|792.2|793.6|793.4|792.4|792|32205
1587549600000|2020-04-22 10:00:00|793|792.8|791.8|791.6|793.2|793|790.2|790|30715
1587549900000|2020-04-22 10:05:00|792|791.8|791.6|791.2|792.4|792|791|790.8|34140
1587550200000|2020-04-22 10:10:00|791.8|791.4|788.6|788.2|792|791.8|788|787.6|94402
1587550500000|2020-04-22 10:15:00|788.8|788.4|789.4|789|790.2|789.8|787.8|787.6|57820
1587550800000|2020-04-22 10:20:00|789.2|788.8|788.2|787.6|789.2|788.8|787|786.6|46235
1587551100000|2020-04-22 10:25:00|788.4|787.8|789.8|789.4|790.6|790.4|788|787.8|69077
1587551400000|2020-04-22 10:30:00|790|789.2|787.6|787.2|790.4|790|787|786.6|54901
1587551700000|2020-04-22 10:35:00|787.8|787.4|788.6|788.2|788.6|788.4|787.2|787|30821
1587552000000|2020-04-22 10:40:00|788.4|788.4|787|786.8|789|788.6|786.8|786.2|74997
1587552300000|2020-04-22 10:45:00|786.8|786.6|787|786.4|787.4|787|786.2|786|64942
1587552600000|2020-04-22 10:50:00|786.8|786.2|787.8|787.4|787.8|787.4|786.2|786|34857
1587552900000|2020-04-22 10:55:00|787.6|787.2|787.2|786.8|788|787.8|787.2|786.8|12218
1587553200000|2020-04-22 11:00:00|787.4|787|787|786.6|788.8|787.4|786.6|786.2|19307
1587553500000|2020-04-22 11:05:00|786.8|786.4|788.4|788|788.8|788.4|786.6|786.4|53826
1587553800000|2020-04-22 11:10:00|788.2|787.8|789.6|789.2|789.8|789.4|788|787.4|36107
1587554100000|2020-04-22 11:15:00|789.8|789.4|788.4|788.2|789.8|789.4|788.2|788|41352
1587554400000|2020-04-22 11:20:00|788.6|788.4|788.4|787.8|789.4|789.2|787.8|787.6|35036
1587554700000|2020-04-22 11:25:00|788.6|788|788.2|788|789.2|789|788.2|787.8|14661
1587555000000|2020-04-22 11:30:00|788.6|788.2|787.6|787.2|789|788.8|787.4|787|56536
1587555300000|2020-04-22 11:35:00|787.8|787.4|787.8|787.2|788.2|788|787.4|787|18714
1587555600000|2020-04-22 11:40:00|788|787.4|789|788.4|789|788.8|788|787.4|20215
1587555900000|2020-04-22 11:45:00|788.8|788.2|787.4|787|788.8|788.2|787.2|787|60175
1587556200000|2020-04-22 11:50:00|787.2|787.2|787.4|787|787.8|787.6|787.2|787|47848
1587556500000|2020-04-22 11:55:00|787.6|787.2|789.6|789|790.4|790|787.6|787|53342
1587556800000|2020-04-22 12:00:00|789.4|789.2|788.6|788.2|789.8|789.6|788.4|788.2|28555
1587557100000|2020-04-22 12:05:00|788.8|788.6|787|786.6|788.8|788.6|786.4|786.2|83084
1587557400000|2020-04-22 12:10:00|786.8|786.4|787.8|787.6|788|787.6|786.4|786.2|59102
1587557700000|2020-04-22 12:15:00|787.6|787.4|787.6|787|787.8|787.4|785.2|785|94963
1587558000000|2020-04-22 12:20:00|787.8|787.2|787.4|787|788|787.4|786.4|786|40228
1587558300000|2020-04-22 12:25:00|787.2|787.2|786.2|786|787.8|787.6|786.2|786|84275
1587558600000|2020-04-22 12:30:00|786.4|786.2|785.8|785.4|786.4|786.2|785.2|785|73448
1587558900000|2020-04-22 12:35:00|786|785.6|786|785.8|787.6|787.2|785.6|785.4|64328
1587559200000|2020-04-22 12:40:00|785.8|785.6|786|785.6|786.2|786|785.4|785.2|53924
1587559500000|2020-04-22 12:45:00|785.8|785.8|788.4|788.2|788.8|788.4|785.8|785.6|100717
1587559800000|2020-04-22 12:50:00|788.6|788.4|785.6|785.4|788.8|788.6|785.2|785|223299
1587560100000|2020-04-22 12:55:00|785.8|785.6|785.2|784.8|787|786.8|784.8|784.2|174602
1587560400000|2020-04-22 13:00:00|785|784.6|785|784.8|786|785.6|784.8|784.2|76331
1587560700000|2020-04-22 13:05:00|785.2|785|785|784.6|785.2|785|783.6|783.4|88798
1587561000000|2020-04-22 13:10:00|785.2|784.8|784.4|784|790.2|789.4|784|783.8|189738
1587561300000|2020-04-22 13:15:00|784.6|784.2|784.8|784.4|785|784.8|784.2|783.8|88670
1587561600000|2020-04-22 13:20:00|785|784.6|784.4|784.2|785.2|785|783.6|783.4|76686
1587561900000|2020-04-22 13:25:00|784.6|784|784.8|784.4|786.4|786.2|784.2|783.8|84290
1587562200000|2020-04-22 13:30:00|784.6|784.6|785|784.6|786.4|786|784|783.4|107365
1587562500000|2020-04-22 13:35:00|785.2|784.4|785|784.6|785.2|785|783|782.6|54151
1587562800000|2020-04-22 13:40:00|784.8|784.8|783.6|783|785.4|785.2|783.6|783|65085
1587563100000|2020-04-22 13:45:00|783.8|783.2|781.6|781|785|784.4|781.2|781|117241
1587563400000|2020-04-22 13:50:00|781.8|781.2|782.6|782|783|782.8|781.6|781.2|75105
1587563700000|2020-04-22 13:55:00|782.4|782.2|782|781.6|783.4|783.2|781.6|781.4|89659
1587564000000|2020-04-22 14:00:00|781.8|781.4|780.6|780.2|782.4|782.2|780.6|780.2|159857
1587564300000|2020-04-22 14:05:00|780.4|780.4|782.2|781.6|782.4|782|780.2|780|215568
1587564600000|2020-04-22 14:10:00|782.4|781.8|780.4|779.8|783.8|783|778.6|778.2|200869
1587564900000|2020-04-22 14:15:00|780.6|780|781|780.4|782.6|782.2|780|779.6|92968
1587565200000|2020-04-22 14:20:00|780.8|780.6|782.4|782|783.2|782.8|779.6|779.4|131713
1587565500000|2020-04-22 14:25:00|782.2|781.8|780|779.6|782.6|782|780|779.6|37741
1587565800000|2020-04-22 14:30:00|779.8|779.4|781.2|780.8|782.2|782|779.6|779.4|98735
1587566100000|2020-04-22 14:35:00|781|781|781|780.6|781.4|781.2|780.6|780.2|26835
1587566400000|2020-04-22 14:40:00|780.8|780.4|780.6|780.2|781.2|781|779.8|779.6|97260
1587566700000|2020-04-22 14:45:00|780.8|780.4|780.2|779.8|781|780.8|779.6|779.2|75702
1587567000000|2020-04-22 14:50:00|780.4|779.6|780.2|780|781|780.8|779.6|779.4|42971
1587567300000|2020-04-22 14:55:00|780.4|780.2|780.4|780.2|780.6|780.4|779.8|779.2|83996
1587567600000|2020-04-22 15:00:00|780.2|780|780.6|780|781.4|781.2|780|779.8|91698
1587567900000|2020-04-22 15:05:00|780.4|780.2|780|779.6|780.6|780.4|779.8|779.6|119356
1587568200000|2020-04-22 15:10:00|779.8|779.8|780.6|780.2|780.8|780.6|779.8|779.6|41202
1587568500000|2020-04-22 15:15:00|780.8|780.4|781.8|781.6|782.4|782.2|780.4|780.2|56712
1587568800000|2020-04-22 15:20:00|782|781.8|781.8|781.6|782.4|782.2|781.2|780.8|76537
1587569100000|2020-04-22 15:25:00|782|781.8|785|784.2|785|784.4|782|781.6|104948
1587625200000|2020-04-23 07:00:00|795|794|788.6|787.8|796|794.6|788|787|267834
1587625500000|2020-04-23 07:05:00|788.8|788|797.4|796.6|799.2|798.2|788.6|788|141461
1587625800000|2020-04-23 07:10:00|797.6|796.8|798.4|797.4|799|798.6|796.4|795.6|29618
1587626100000|2020-04-23 07:15:00|798.2|797.2|798|797.4|800|799|796|795.6|48738
1587626400000|2020-04-23 07:20:00|798.4|797.6|791.2|790.6|799.8|799|791.2|790.4|80702
1587626700000|2020-04-23 07:25:00|791|790.4|790.2|789.6|791|790.4|788.2|787.6|39348
1587627000000|2020-04-23 07:30:00|790|789.2|790.2|789|795.2|794.2|789.6|788.8|71551
1587627300000|2020-04-23 07:35:00|790|789.2|790.2|789.4|790.6|790.2|787|786.6|56181
1587627600000|2020-04-23 07:40:00|790.4|789.6|789.6|789.2|790.8|790.2|789|788|24109
1587627900000|2020-04-23 07:45:00|789.8|789.4|787|786.4|789.8|789.4|786.2|786|47917
1587628200000|2020-04-23 07:50:00|786.8|786.2|787|786.2|787.4|787|785|784.6|59327
1587628500000|2020-04-23 07:55:00|786.8|786.4|787|786.6|787.8|787.4|786|785.4|32812
1587628800000|2020-04-23 08:00:00|786.8|786.4|783.8|783.2|787.2|786.8|783.6|783.2|44100
1587629100000|2020-04-23 08:05:00|783.6|783|782.2|781.4|783.6|783|781|780.8|45792
1587629400000|2020-04-23 08:10:00|782|781.6|781.2|780.8|784.2|784|780.6|780.4|62193
1587629700000|2020-04-23 08:15:00|781.4|780.6|781.4|781|783|782.6|780.8|780.4|34723
1587630000000|2020-04-23 08:20:00|781.6|780.8|782|781.6|783.2|783|781.6|780.8|52301
1587630300000|2020-04-23 08:25:00|781.8|781.4|784.2|783.6|784.2|783.6|781.6|781.2|24829
1587630600000|2020-04-23 08:30:00|784|783.8|783|782.8|784.4|784|782.6|782.2|36813
1587630900000|2020-04-23 08:35:00|783.2|783|786.6|786|786.8|786.2|783.2|783|70406
1587631200000|2020-04-23 08:40:00|786.4|786.2|786.4|786|786.8|786.6|785|784.8|25291
1587631500000|2020-04-23 08:45:00|786.2|785.8|785|784.6|787.8|787.4|785|784.6|55493
1587631800000|2020-04-23 08:50:00|784.8|784.4|783.4|783|785.8|785.4|782.8|782.6|84682
1587632100000|2020-04-23 08:55:00|783.2|782.8|781.2|780.6|783.8|783.4|780.8|780.4|44086
1587632400000|2020-04-23 09:00:00|780.8|780.4|781.4|781|785|782.8|780.2|780|116396
1587632700000|2020-04-23 09:05:00|781.2|781.2|781.8|781.4|782.6|782.2|781|780.8|39247
1587633000000|2020-04-23 09:10:00|781.6|781.2|782.4|781.8|782.8|782.6|781.4|781.2|16087
1587633300000|2020-04-23 09:15:00|782.2|782|781.4|781|782.2|782|781|780.6|49799
1587633600000|2020-04-23 09:20:00|781.2|781.2|781.8|781.6|782.8|782.6|781|780.6|35411
1587633900000|2020-04-23 09:25:00|782|781.8|783.6|783.2|783.8|783.4|781.8|781.6|21669
1587634200000|2020-04-23 09:30:00|783.8|783.4|784.2|783.8|785|784.6|783.4|783.2|30050
1587634500000|2020-04-23 09:35:00|784|783.6|785.2|785|785.8|785.4|783.8|783.4|90856
1587634800000|2020-04-23 09:40:00|785|784.8|784.8|784.6|785.2|785|783.8|783.4|40261
1587635100000|2020-04-23 09:45:00|785|784.4|785.2|784.8|785.4|785.2|783.2|783|21985
1587635400000|2020-04-23 09:50:00|785.4|785|784.2|784|785.8|785.4|784|783.6|27047
1587635700000|2020-04-23 09:55:00|784.4|784.2|783.6|783.2|784.6|784.2|783|782.6|29067
1587636000000|2020-04-23 10:00:00|783.4|783.4|783|782.6|784|783.6|782.2|782|39496
1587636300000|2020-04-23 10:05:00|783.2|782.8|781.2|780.8|783.8|783.6|780.8|780.2|96359
1587636600000|2020-04-23 10:10:00|781|781|780.2|780|781.4|781.2|780.2|780|89585
1587636900000|2020-04-23 10:15:00|780.4|780.2|781|780.6|781.4|781.2|780.2|780|59975
1587637200000|2020-04-23 10:20:00|780.8|780.4|781|780.6|781|780.6|780.2|780|33292
1587637500000|2020-04-23 10:25:00|780.8|780.4|780.6|780.2|781.2|780.8|780.2|780|17515
1587637800000|2020-04-23 10:30:00|780.4|780|780.2|780|780.6|780.4|780.2|780|38641
1587638100000|2020-04-23 10:35:00|780.4|780.2|780.4|780|780.8|780.6|780.2|780|47967
1587638400000|2020-04-23 10:40:00|780.2|780.2|780.6|780.2|781|780.6|780|779.8|120232
1587638700000|2020-04-23 10:45:00|780.4|780|780.4|780.2|780.8|780.4|780.2|780|21907
1587639000000|2020-04-23 10:50:00|780.6|780.4|782|781.6|782|781.6|779.8|779.4|72181
1587639300000|2020-04-23 10:55:00|782.2|781.8|781.6|781.2|783.4|783|781.4|781|44685
1587639600000|2020-04-23 11:00:00|784|783.6|781.6|781.2|784|783.6|781.2|781|38827
1587639900000|2020-04-23 11:05:00|781.4|781.4|783|782.8|783.6|783|781.4|781.2|34015
1587640200000|2020-04-23 11:10:00|783.2|783|782.4|782|783.6|783.2|782.2|781.8|28384
1587640500000|2020-04-23 11:15:00|782.6|782.2|781.8|781.4|783|782.6|781.6|781|19937
1587640800000|2020-04-23 11:20:00|781.6|781.2|780.4|780|781.6|781.4|780.2|780|20219
1587641100000|2020-04-23 11:25:00|780.8|780.2|780.6|780.4|780.8|780.4|779.2|779|211813
1587641400000|2020-04-23 11:30:00|780.8|780.2|780.4|780|781|780.6|780.2|779.8|83860
1587641700000|2020-04-23 11:35:00|780.6|780.2|779.8|779.4|781.2|781|779.4|779|55046
1587642000000|2020-04-23 11:40:00|780|779.6|778.6|778.2|780.2|780|778.2|778|121471
1587642300000|2020-04-23 11:45:00|778.4|778|778.4|778|778.8|778.4|777.2|777|118496
1587642600000|2020-04-23 11:50:00|778.2|777.8|777.8|777.4|778.4|778.2|777.6|777.4|36858
1587642900000|2020-04-23 11:55:00|777.6|777.2|777.4|777.2|778|777.8|777.2|777|19426
1587643200000|2020-04-23 12:00:00|777.2|777|778.8|778|779.4|779|777.2|777|44585
1587643500000|2020-04-23 12:05:00|778.6|778.2|778.2|778|778.8|778.4|777.6|777.4|28536
1587643800000|2020-04-23 12:10:00|778|777.8|778.4|777.8|778.6|778.2|777.6|777.4|21425
1587644100000|2020-04-23 12:15:00|778.2|778|777.6|777.4|778.6|778.4|777.6|777.4|26980
1587644400000|2020-04-23 12:20:00|777.8|777.6|777.4|777|778|777.8|777.2|777|34043
1587644700000|2020-04-23 12:25:00|777.2|777.2|780.2|779.8|780.8|780.4|777.2|777|56389
1587645000000|2020-04-23 12:30:00|780.4|780|781.2|780.6|782|781.8|780.2|779.8|20976
1587645300000|2020-04-23 12:35:00|781|780.8|781|780.6|782|781.6|780.6|780.4|18998
1587645600000|2020-04-23 12:40:00|780.8|780.4|781|780.6|781.4|780.8|780.4|780|23403
1587645900000|2020-04-23 12:45:00|781.2|780.8|782|781.6|782.2|782|780.6|780.4|27870
1587646200000|2020-04-23 12:50:00|782.2|781.8|781.2|781|783.8|783.4|781.2|781|68648
1587646500000|2020-04-23 12:55:00|781.4|781.2|780.4|780.2|782|781.6|780.4|780|25941
1587646800000|2020-04-23 13:00:00|780.8|780.4|781.2|780.8|782.4|782|779.8|779.4|33649
1587647100000|2020-04-23 13:05:00|781.4|781|781.8|781.4|782.6|782.2|781.4|781|23294
1587647400000|2020-04-23 13:10:00|781.6|781.2|782.2|781.6|782.2|781.8|781.4|781.2|26169
1587647700000|2020-04-23 13:15:00|782.4|782.2|781.2|781|782.8|782.4|781.2|781|51462
1587648000000|2020-04-23 13:20:00|781|780.8|780.4|780|782.2|781.6|780|779.8|85688
1587648300000|2020-04-23 13:25:00|780.2|779.8|780.8|780.2|781.2|780.8|780|779.8|49604
1587648600000|2020-04-23 13:30:00|780.6|780.4|781.6|781|781.8|781.6|779.2|779|153311
1587648900000|2020-04-23 13:35:00|781.8|781.2|780.8|780.4|782|781.8|780.8|780.4|19862
1587649200000|2020-04-23 13:40:00|781|780.6|780.8|780.4|782|781.8|780.4|780.2|32690
1587649500000|2020-04-23 13:45:00|780.6|780.6|780.4|779.8|781.2|780.8|779.6|779.4|20849
1587649800000|2020-04-23 13:50:00|780.2|779.6|780.8|780.4|781.6|781.4|779.4|779.2|33200
1587650100000|2020-04-23 13:55:00|780.6|780.2|780.8|780.2|780.8|780.4|779.8|779.6|22234
1587650400000|2020-04-23 14:00:00|781|780.4|780.8|780.6|781.4|781|779.8|779.4|40870
1587650700000|2020-04-23 14:05:00|780.6|780.4|782|781.6|782|781.8|780.6|780.2|67596
1587651000000|2020-04-23 14:10:00|782.2|781.8|783.8|783.2|784|783.8|781.8|781.4|38247
1587651300000|2020-04-23 14:15:00|783.6|783|783.4|783|784|783.6|782.2|781.8|36209
1587651600000|2020-04-23 14:20:00|783|783.2|783|782.6|783.6|783.2|782.6|782.4|51605
1587651900000|2020-04-23 14:25:00|782.8|782.8|783.2|783|784.4|784|782.6|782.2|41702
1587652200000|2020-04-23 14:30:00|783.4|783.2|785|784.8|785|784.8|783.2|782.8|76368
1587652500000|2020-04-23 14:35:00|784.8|784.6|783.4|783.2|785|784.8|783.4|783.2|38805
1587652800000|2020-04-23 14:40:00|783.6|783.4|784.2|783.8|784.6|784.2|783.4|783|60020
1587653100000|2020-04-23 14:45:00|784|783.6|784|783.6|784.2|783.8|782.4|782.2|65434
1587653400000|2020-04-23 14:50:00|784.2|783.8|784|783.6|785|784.6|783.8|783.6|85053
1587653700000|2020-04-23 14:55:00|784.2|783.8|782.8|782.6|784.2|784|782.8|782.4|36709
1587654000000|2020-04-23 15:00:00|782.6|782.4|781.8|781.2|782.8|782.4|781|780.8|40293
1587654300000|2020-04-23 15:05:00|781.6|781.4|782|781.6|783|782.4|781.4|781.2|19831
1587654600000|2020-04-23 15:10:00|782.2|781.8|782.6|781.8|782.8|782.2|780.6|780.2|48961
1587654900000|2020-04-23 15:15:00|782.4|782|782.8|782.4|783|782.6|781.2|781|43493
1587655200000|2020-04-23 15:20:00|782.6|782.6|780|779.6|783.8|783.4|777.2|777|231080
1587655500000|2020-04-23 15:25:00|780.2|779.8|779.8|779.2|782.2|782|777.2|777|374401
1587711600000|2020-04-24 07:00:00|777.8|777|755|753.6|780.2|778.8|753.4|753.2|2584739
1587711900000|2020-04-24 07:05:00|754.8|754|747.8|747.2|755|754.8|747.6|747|916453
1587712200000|2020-04-24 07:10:00|748|747|742.4|742|748.6|747.4|742.4|742|178766
1587712500000|2020-04-24 07:15:00|744.4|743.6|744|742.8|746|745.2|742|741.2|222471
1587712800000|2020-04-24 07:20:00|743.8|742.6|741.6|741.2|744.8|743.6|739.4|738.6|252503
1587713100000|2020-04-24 07:25:00|741.8|741.4|731.6|730.4|743.4|742.4|729.8|729|500659
1587713400000|2020-04-24 07:30:00|731.4|730.2|729.4|727.8|731.8|731|720|719.6|479668
1587713700000|2020-04-24 07:35:00|729|728|720.6|719.2|731.2|730.2|716.8|716|418642
1587714000000|2020-04-24 07:40:00|720.4|719|719.2|718|720.4|719.6|718|716|242199
1587714300000|2020-04-24 07:45:00|719.4|718.2|719|718.2|720|719.2|717|716.4|304498
1587714600000|2020-04-24 07:50:00|718.8|718.4|723|722.6|724.2|723.8|717|716.4|322960
1587714900000|2020-04-24 07:55:00|723.2|722.8|719.8|719.2|727.8|727.4|719.6|719|309164
1587715200000|2020-04-24 08:00:00|719.6|719|722.6|722|723.8|723.2|718.2|717.8|228558
1587715500000|2020-04-24 08:05:00|722.4|722.2|728.4|727.6|729|728|720.8|720.2|231990
1587715800000|2020-04-24 08:10:00|728.6|727.8|732|731.6|733.6|733|728.2|727.6|269858
1587716100000|2020-04-24 08:15:00|731.8|731.4|727.2|726.8|733|732|727|726.8|225343
1587716400000|2020-04-24 08:20:00|727|726.6|724|723.6|727.2|727|722.4|721.8|114608
1587716700000|2020-04-24 08:25:00|723.8|723.8|724|723.6|727.4|726.4|723.2|722.8|216208
1587717000000|2020-04-24 08:30:00|724.2|723.8|723.8|723.6|726.2|726|723.4|723.2|206466
1587717300000|2020-04-24 08:35:00|723.6|723.4|726|725.6|727.6|727|721.6|721.4|145231
1587717600000|2020-04-24 08:40:00|725.8|725.4|728|727.4|729.2|728.6|724|723.4|117119
1587717900000|2020-04-24 08:45:00|727.8|727.2|728.8|728.4|729.8|729.2|727.4|727|59713
1587718200000|2020-04-24 08:50:00|729.2|728.6|726.6|726|730.6|730.2|725.2|725|97082
1587718500000|2020-04-24 08:55:00|726.8|726.2|725|724.6|727.4|727.2|723.6|723|181341
1587718800000|2020-04-24 09:00:00|725.2|724.8|726|725.4|727.8|727.4|724.4|724|146303
1587719100000|2020-04-24 09:05:00|726.2|725.6|727.8|727|727.8|727.2|723.6|723.4|255297
1587719400000|2020-04-24 09:10:00|727.6|727.2|725.8|725.4|729.4|728.8|725|724.6|119883
1587719700000|2020-04-24 09:15:00|725.6|725.2|724.8|724.4|727.6|727.4|724.6|724|130962
1587720000000|2020-04-24 09:20:00|724.6|724.2|725|724.6|726.2|725.6|723|722.8|111267
1587720300000|2020-04-24 09:25:00|724.8|724.8|725|724.6|726.4|726|724|723.6|93572
1587720600000|2020-04-24 09:30:00|724.8|724.4|725|724.8|726|725.6|724|723.8|68007
1587720900000|2020-04-24 09:35:00|724.8|724.6|725.2|724.6|726.4|726.2|724|723.8|98084
1587721200000|2020-04-24 09:40:00|725.4|724.8|727|726.6|729|728.2|724.6|724.2|112358
1587721500000|2020-04-24 09:45:00|727.2|726.8|726.2|725.6|727.8|727.4|725.6|725.2|86521
1587721800000|2020-04-24 09:50:00|726.4|725.8|726|725.4|727|726.6|725.2|725|84028
1587722100000|2020-04-24 09:55:00|725.8|725.2|725|724.6|726.2|726|724.6|724|79109
1587722400000|2020-04-24 10:00:00|725.2|724.8|724.2|723.8|726|725.8|723.8|723|118253
1587722700000|2020-04-24 10:05:00|724|724|725.2|724.8|725.2|724.8|723.6|723.4|54026
1587723000000|2020-04-24 10:10:00|725|725|724|723.4|725|725|723.4|723|108349
1587723300000|2020-04-24 10:15:00|724.2|723.6|724.6|724.2|724.8|724.6|722.8|722.6|111682
1587723600000|2020-04-24 10:20:00|725|724.8|723.8|723.2|725|724.8|722.8|722.2|83611
1587723900000|2020-04-24 10:25:00|723.6|723.4|721.6|721.2|724|723.8|721.2|721|77403
1587724200000|2020-04-24 10:30:00|721.4|721|720.6|720.4|722|721.6|720.6|720.4|114039
1587724500000|2020-04-24 10:35:00|720.4|720.2|720.8|720.4|723.4|723|719.2|719|187709
1587724800000|2020-04-24 10:40:00|721|720.6|722.8|722.2|723|722.8|719.8|719.4|179895
1587725100000|2020-04-24 10:45:00|723|722.4|721|720.4|724|723.6|720.4|720|59817
1587725400000|2020-04-24 10:50:00|720.8|720.2|722|721.6|722|721.6|720.2|720|55477
1587725700000|2020-04-24 10:55:00|722.4|721.8|724.4|724|726.4|726.2|722.4|721.8|125530
1587726000000|2020-04-24 11:00:00|724|723|724.6|724.2|726.8|724.6|723.2|723|60678
1587726300000|2020-04-24 11:05:00|724.8|724.4|724.2|723.8|726|725.4|723.8|723.2|51531
1587726600000|2020-04-24 11:10:00|724.4|724|725.4|725|725.6|725.4|722.6|722.4|85642
1587726900000|2020-04-24 11:15:00|725.6|725.2|723.6|723.2|725.8|725.6|723.2|723|143340
1587727200000|2020-04-24 11:20:00|723|722.8|720.4|719.8|723.4|723|719.8|719.6|235360
1587727500000|2020-04-24 11:25:00|719|720|719.2|718.8|722.4|722.2|718.4|718|408161
1587727800000|2020-04-24 11:30:00|719.4|719|719|718.6|720.6|720.2|717.8|717.4|209605
1587728100000|2020-04-24 11:35:00|719.4|718.8|720|719.6|722.6|722|719.4|718.6|84932
1587728400000|2020-04-24 11:40:00|719.8|719.8|719.6|719.2|721|720.8|719|718.4|68003
1587728700000|2020-04-24 11:45:00|719.4|719|720.2|719.8|720.8|720.6|718.8|718.6|116035
1587729000000|2020-04-24 11:50:00|720|719.6|719.8|719.4|720.4|720.2|719|718.6|52498
1587729300000|2020-04-24 11:55:00|720|719.6|720|719.4|720.8|720.4|719|718.6|45498
1587729600000|2020-04-24 12:00:00|719.8|719.6|720|719.6|721|720.4|719.2|719|53482
1587729900000|2020-04-24 12:05:00|719.8|719.8|720.2|719.8|720.8|720.4|719.6|719.2|36676
1587730200000|2020-04-24 12:10:00|720.6|720|719.8|719.6|722|721.6|719.8|719.6|69610
1587730500000|2020-04-24 12:15:00|720.2|720|720.4|720.2|721|720.6|719.4|719.2|116504
1587730800000|2020-04-24 12:20:00|720.6|720.4|720.4|720|720.8|720.6|720.2|720|48822
1587731100000|2020-04-24 12:25:00|720.6|720.2|721|720.4|721.2|720.8|720.2|719.8|81329
1587731400000|2020-04-24 12:30:00|721.2|720.6|720.6|720.2|721.6|721.2|719|718.4|132243
1587731700000|2020-04-24 12:35:00|720.4|720.4|721.4|721|721.4|721|719.6|719|67676
1587732000000|2020-04-24 12:40:00|721.2|721.2|720.8|720.4|721.2|721.2|720.4|720|50941
1587732300000|2020-04-24 12:45:00|720.6|720.6|720.6|720.2|721|720.6|720.4|720|70761
1587732600000|2020-04-24 12:50:00|720.4|720.4|717.2|716.6|720.4|720.4|716.6|716.4|246097
1587732900000|2020-04-24 12:55:00|717|716.8|716.4|716|717.8|717.6|715.2|715|221368
1587733200000|2020-04-24 13:00:00|716.2|715.8|717.2|716.6|717.8|717.4|715.8|715.6|107784
1587733500000|2020-04-24 13:05:00|716.8|716.8|716.6|716.2|717.8|717.4|716.4|716|60347
1587733800000|2020-04-24 13:10:00|716.4|716|717|716.6|718.4|718|716.2|715.8|104381
1587734100000|2020-04-24 13:15:00|716.8|716.4|715.8|715.6|717.4|717.2|715.8|715.6|88871
1587734400000|2020-04-24 13:20:00|716|715.8|715.6|715.2|717.6|717.2|715.2|715|213842
1587734700000|2020-04-24 13:25:00|715.4|715|717.4|717|717.8|717.6|715.4|715|93213
1587735000000|2020-04-24 13:30:00|717.6|717.2|719.4|718.8|719.6|719.4|717|716.6|97262
1587735300000|2020-04-24 13:35:00|719.2|719|719.8|719.4|721.2|720.6|719|718.6|109902
1587735600000|2020-04-24 13:40:00|720|719.6|719.2|718.8|720.6|720.2|716.8|716.6|124778
1587735900000|2020-04-24 13:45:00|719|718.6|717.6|717|719.6|719.4|716.6|716|125305
1587736200000|2020-04-24 13:50:00|717.4|717.2|715.6|715|717.6|717.4|715.4|715|133290
1587736500000|2020-04-24 13:55:00|715.4|715.2|717|716.6|717.6|717.2|715.2|715|283550
1587736800000|2020-04-24 14:00:00|717.4|716.8|716.8|716.4|717.6|717.4|715.8|715.4|66288
1587737100000|2020-04-24 14:05:00|717|716.6|716.4|716.2|718.4|718.2|716.4|716.2|153916
1587737400000|2020-04-24 14:10:00|716.6|716.4|716|715.8|717.6|717.4|715.8|715.4|103562
1587737700000|2020-04-24 14:15:00|715.8|715.6|717.2|716.6|717.6|717.2|715.8|715.6|62500
1587738000000|2020-04-24 14:20:00|717|716.4|715.4|715|717|716.6|714.6|714.2|367079
1587738300000|2020-04-24 14:25:00|715.2|714.8|715.6|715.4|715.8|715.4|714.2|714|99426
1587738600000|2020-04-24 14:30:00|715.8|715.6|717.8|717.6|718.4|718|715.6|715.4|134772
1587738900000|2020-04-24 14:35:00|717.6|717.4|720|719.6|720.8|720.4|717.6|717.2|117580
1587739200000|2020-04-24 14:40:00|719.8|719.4|716.6|716.2|719.8|719.4|716.4|716.2|85028
1587739500000|2020-04-24 14:45:00|716.4|716.4|715|714.6|717.8|717.6|714.6|714|173316
1587739800000|2020-04-24 14:50:00|714.8|714.8|711.4|711|715.4|714.8|711.2|710.8|273896
1587740100000|2020-04-24 14:55:00|711.2|711.2|712.6|712.4|712.8|712.4|709.2|709|442915
1587740400000|2020-04-24 15:00:00|712.4|712.2|705.4|705|712.6|712.4|705.2|705|300937
1587740700000|2020-04-24 15:05:00|705.2|704.8|705.8|705.4|708.2|707.8|702.2|702|378487
1587741000000|2020-04-24 15:10:00|705.6|705.2|702.6|702.4|706.2|705.8|702.6|702.4|171549
1587741300000|2020-04-24 15:15:00|702.4|702.2|706.6|706.2|706.6|706.2|702.2|702|192098
1587741600000|2020-04-24 15:20:00|706.8|706.4|712.2|711.8|712.6|712.2|706.6|706.2|226267
1587741900000|2020-04-24 15:25:00|712|712|712.4|711.6|714|713.4|710.4|710.2|217278
1587970800000|2020-04-27 07:00:00|778|777|777|774.4|785|784.2|775|774|932293
1587971100000|2020-04-27 07:05:00|777.2|774.6|770.8|769.8|788|786.4|767.2|766|689968
1587971400000|2020-04-27 07:10:00|771.2|770|769.8|768.6|774.6|773|764|763.2|273835
1587971700000|2020-04-27 07:15:00|770|768.8|770.8|770|774|772.2|767.2|767|255448
1587972000000|2020-04-27 07:20:00|771|770.2|770.4|770|774|773.2|768.4|768.2|158875
1587972300000|2020-04-27 07:25:00|770.6|770.2|760.8|759.2|773|771.6|758.6|757.6|367686
1587972600000|2020-04-27 07:30:00|761|759.4|769|768.2|769.4|768.8|757|756.2|305359
1587972900000|2020-04-27 07:35:00|768.8|768.4|766.4|765.4|769|768.8|764.2|764|185899
1587973200000|2020-04-27 07:40:00|766.6|765.6|769.8|768.8|771.4|771|766.6|765.6|211551
1587973500000|2020-04-27 07:45:00|768.8|768.6|770.2|769.2|771|770.2|768|767.4|86423
1587973800000|2020-04-27 07:50:00|770.4|769.6|769.2|768.4|773|772.8|767.6|767.4|183470
1587974100000|2020-04-27 07:55:00|769|768.6|771.6|771|771.8|771.4|767|766.2|87192
1587974400000|2020-04-27 08:00:00|771.4|770.8|762.4|762|772.4|772.2|761.8|761.6|254062
1587974700000|2020-04-27 08:05:00|762.2|761.8|766.8|766|768.8|768.6|761.4|761.2|123354
1587975000000|2020-04-27 08:10:00|766.4|765.8|767.2|766.4|768.8|768.6|766|765.4|78951
1587975300000|2020-04-27 08:15:00|767.4|766.6|767.2|766.8|769.4|768.8|766.8|766.4|101970
1587975600000|2020-04-27 08:20:00|767|766.6|770|769.4|772|771.2|766.6|766.2|111251
1587975900000|2020-04-27 08:25:00|770.2|769.6|769.2|768.4|771.8|771.2|766.6|766.2|77590
1587976200000|2020-04-27 08:30:00|769|768.6|769.4|769|770|769.6|766.2|766|99997
1587976500000|2020-04-27 08:35:00|770.2|768.8|769.2|768.8|772|771.2|768.4|768|124310
1587976800000|2020-04-27 08:40:00|769.4|769|769.4|769|770.8|770.2|766.6|766.2|162681
1587977100000|2020-04-27 08:45:00|769.2|768.8|771.2|771|772.8|772.2|769|768.4|117250
1587977400000|2020-04-27 08:50:00|771.4|771.2|772.6|772.4|772.6|772.4|770.2|770|61512
1587977700000|2020-04-27 08:55:00|772.8|772.6|772.6|772.2|773|772.8|772|771.8|67427
1587978000000|2020-04-27 09:00:00|772.4|772.4|771.8|771.4|773|772.8|769.8|769.4|160853
1587978300000|2020-04-27 09:05:00|772|771.6|771|770.6|773|772.8|770.6|770.2|85734
1587978600000|2020-04-27 09:10:00|770.8|770.8|772|771.6|773|772.8|770.8|770.8|68841
1587978900000|2020-04-27 09:15:00|772.2|771.8|772|771.4|773|772.6|771.2|770.8|39309
1587979200000|2020-04-27 09:20:00|771.8|771|770.6|770.2|772.8|772.2|770.4|770.2|90003
1587979500000|2020-04-27 09:25:00|770.4|770.4|772.4|772|772.8|772.4|770.4|770.2|30916
1587979800000|2020-04-27 09:30:00|772.6|772.2|772.6|772.2|773|772.8|772.2|771.8|70135
1587980100000|2020-04-27 09:35:00|772.8|772.4|772.8|772.6|772.8|772.6|772.4|771.8|24000
1587980400000|2020-04-27 09:40:00|772.6|772.4|772.8|772.2|773|772.8|772.4|772|72674
1587980700000|2020-04-27 09:45:00|772.6|772|778.8|778.4|778.8|778.6|772.4|772|204409
1587981000000|2020-04-27 09:50:00|779|778.6|783.4|782.8|785.4|784.6|779|778.4|278256
1587981300000|2020-04-27 09:55:00|783.2|782.6|786.2|785.8|786.8|786.2|783|782.4|183662
1587981600000|2020-04-27 10:00:00|786|785.6|786.2|785.8|787.8|787.6|784.8|784.2|192972
1587981900000|2020-04-27 10:05:00|786.4|786|783.8|783.2|786.8|786.6|781.4|780.8|131588
1587982200000|2020-04-27 10:10:00|783.6|783.4|786.8|786.4|787.6|786.8|783.4|783|136499
1587982500000|2020-04-27 10:15:00|787|786.6|788|787.6|789|788.4|786.4|786.2|111536
1587982800000|2020-04-27 10:20:00|787.8|787.4|788.2|787.8|790|789.6|787|786.4|97315
1587983100000|2020-04-27 10:25:00|788.4|788|787.2|786.8|789.2|789|787|786.6|73780
1587983400000|2020-04-27 10:30:00|788|787.8|783.8|783.6|788|787.8|783.2|783|166948
1587983700000|2020-04-27 10:35:00|784|783.8|785.2|784.6|785.2|784.8|783.4|783.2|51877
1587984000000|2020-04-27 10:40:00|785|784.8|783.6|783.2|785.8|785.4|781.8|781.2|202268
1587984300000|2020-04-27 10:45:00|783.8|783.4|781.4|780.8|784.2|783.8|779.8|779.2|149365
1587984600000|2020-04-27 10:50:00|781.2|781|778.6|778.2|781.2|781|778.4|778.2|68255
1587984900000|2020-04-27 10:55:00|778.8|778.4|782.2|781.8|782.4|782|778.8|778.4|45347
1587985200000|2020-04-27 11:00:00|782.6|782.4|783|782.4|784|783.2|781|780.4|64748
1587985500000|2020-04-27 11:05:00|782.8|782.2|783.2|782.8|783.4|783|782|781.6|47550
1587985800000|2020-04-27 11:10:00|783|782.6|783.8|783.4|785.4|785|783|782.6|54927
1587986100000|2020-04-27 11:15:00|783.6|783|779.4|779|783.6|783|779.2|779|74452
1587986400000|2020-04-27 11:20:00|779.6|779.2|780.8|780.4|780.8|780.4|778.4|778|34443
1587986700000|2020-04-27 11:25:00|781|780.6|778.8|778.2|781.2|780.6|777.6|777.4|29576
1587987000000|2020-04-27 11:30:00|779|778.4|779.4|779|780|779.8|778.6|778.2|56165
1587987300000|2020-04-27 11:35:00|779.6|779.2|781.4|781|783.2|783|779.6|779.2|49347
1587987600000|2020-04-27 11:40:00|781.6|781.2|783.8|783.2|784.2|783.8|781.6|781.2|37058
1587987900000|2020-04-27 11:45:00|783.6|783.4|784.4|784.2|785.4|785.2|783|782.6|53698
1587988200000|2020-04-27 11:50:00|784.6|784.4|786|785.6|786|785.6|783.6|783.2|39953
1587988500000|2020-04-27 11:55:00|786.2|785.8|783.6|783.2|786.4|786|783|782.6|60376
1587988800000|2020-04-27 12:00:00|783.8|783.4|785|784.6|785.6|785|783.4|783|62152
1587989100000|2020-04-27 12:05:00|785.2|784.8|784.6|784|785.4|785|783|782.8|66117
1587989400000|2020-04-27 12:10:00|784.4|784.2|784.8|784.4|785.4|785|784.2|783.8|27800
1587989700000|2020-04-27 12:15:00|784.6|784.2|784.8|784.2|786.4|785.8|783.8|783.4|129083
1587990000000|2020-04-27 12:20:00|784.6|784|785.4|785|785.6|785.2|784.4|784|39532
1587990300000|2020-04-27 12:25:00|785|784.8|781.4|780.8|785.8|785.4|781.2|780.8|89524
1587990600000|2020-04-27 12:30:00|781.2|781|780.8|780.2|782.8|782.6|780.2|780|38771
1587990900000|2020-04-27 12:35:00|780.6|780.4|778.4|778|780.6|780.4|777.8|777|96752
1587991200000|2020-04-27 12:40:00|778.6|778.2|781.6|781.2|783|782.4|778.6|778|54971
1587991500000|2020-04-27 12:45:00|781.8|781.4|778.6|778.2|782.2|781.6|778.4|778.2|53904
1587991800000|2020-04-27 12:50:00|778.4|778|778.2|777.6|779|778.4|777.4|777|53310
1587992100000|2020-04-27 12:55:00|778|777.4|778|777.6|778.6|778|776.4|776.2|69388
1587992400000|2020-04-27 13:00:00|778.2|777.8|779.2|778.6|780|779.8|777.2|777|65308
1587992700000|2020-04-27 13:05:00|779|778.8|776|775.6|779.2|778.8|774.6|774.2|166846
1587993000000|2020-04-27 13:10:00|776.2|775.8|776|775.4|776.4|776|774.6|774.2|34952
1587993300000|2020-04-27 13:15:00|776.2|775.6|777|776.2|777.8|777.6|775.8|775.4|30664
1587993600000|2020-04-27 13:20:00|777.2|776.4|776|775.6|777.2|777|774.6|774.2|40782
1587993900000|2020-04-27 13:25:00|776.2|775.8|774|773.4|776.4|776.2|772.8|772.4|86806
1587994200000|2020-04-27 13:30:00|773.8|773.6|773.8|773.2|774.4|773.8|772.4|772.2|63245
1587994500000|2020-04-27 13:35:00|773.6|773|775|774.6|775.2|775|772.4|772|43024
1587994800000|2020-04-27 13:40:00|774.8|774.4|771.2|770.6|774.8|774.4|771|770.4|33660
1587995100000|2020-04-27 13:45:00|771|770.8|770|769.4|771.8|771.2|769.2|768.8|205183
1587995400000|2020-04-27 13:50:00|769.8|769.6|772.4|772|773.6|773.4|769.6|769.2|86204
1587995700000|2020-04-27 13:55:00|772.6|772.2|773|772.4|775|774.6|772.2|771.6|54309
1587996000000|2020-04-27 14:00:00|773.2|772.6|773.4|772.8|775|774.6|772.4|772.2|53024
1587996300000|2020-04-27 14:05:00|773.2|772.6|774.2|773.8|774.4|773.8|772|771.6|45863
1587996600000|2020-04-27 14:10:00|774.4|774|773.4|773|774.4|774.2|772.6|772|62025
1587996900000|2020-04-27 14:15:00|773.2|773.2|773.8|773.4|774|773.6|771.8|771.4|39918
1587997200000|2020-04-27 14:20:00|774|773.6|774.8|774.4|775.4|775|774|773.6|45996
1587997500000|2020-04-27 14:25:00|774.6|774.2|774.8|774.4|776.8|776.4|773.6|773.2|46771
1587997800000|2020-04-27 14:30:00|774.6|774.6|776.6|776.2|778.6|778.2|774.6|774.6|61833
1587998100000|2020-04-27 14:35:00|776.4|776|776|775.4|777|776.6|775.4|775|71020
1587998400000|2020-04-27 14:40:00|775.8|775.6|776.4|775.8|776.4|775.8|772.8|772.6|77960
1587998700000|2020-04-27 14:45:00|776.2|776|778|777.8|778.4|778|775.8|775.2|35044
1587999000000|2020-04-27 14:50:00|777.8|777.6|783.6|783.2|784.6|784|777.8|777.4|178127
1587999300000|2020-04-27 14:55:00|783.4|783|784.8|784.4|785.6|785.2|783.4|782.8|187454
1587999600000|2020-04-27 15:00:00|785|784.6|779.4|778.8|785|784.8|778.4|778.2|141419
1587999900000|2020-04-27 15:05:00|779|778.6|780.8|780.4|781|780.8|778.6|778|81475
1588000200000|2020-04-27 15:10:00|780.6|780.2|783.2|782.8|783.8|783.2|779.6|779.2|109989
1588000500000|2020-04-27 15:15:00|783.4|783|784.4|784|784.4|784.2|782.4|782.2|70318
1588000800000|2020-04-27 15:20:00|784.2|783.8|785|784.6|785|784.8|783.2|783|51829
1588001100000|2020-04-27 15:25:00|784.8|784.8|787|786.4|788|787.2|784.4|784|291121
1588057200000|2020-04-28 07:00:00|842|840|834|831.4|844.2|842.8|832.2|831|752434
1588057500000|2020-04-28 07:05:00|833.6|831|844.6|843.2|846.4|845|830|828|382983
1588057800000|2020-04-28 07:10:00|844.8|843.4|852|850.2|859|858|843.8|843|469056
1588058100000|2020-04-28 07:15:00|851.8|850|866.8|865.8|868|867.6|851.8|850|419837
1588058400000|2020-04-28 07:20:00|866.6|865.6|876.8|875.2|878.8|878|866|865|385110
1588058700000|2020-04-28 07:25:00|877.2|875.4|872.4|870|890|885.4|869.4|866.8|435409
1588059000000|2020-04-28 07:30:00|872.2|869.4|856.4|854.4|872.2|869.4|848|847|487592
1588059300000|2020-04-28 07:35:00|856.2|854.6|867.6|865.4|875|874.8|856.2|854.6|353007
1588059600000|2020-04-28 07:40:00|867.8|865.6|859.6|858.4|870|869|851.8|850.2|318983
1588059900000|2020-04-28 07:45:00|858.2|858|857.4|856|866.2|864.2|849.4|848|524077
1588060200000|2020-04-28 07:50:00|858|857.4|861.4|860|867.2|865.6|855.2|853.2|211901
1588060500000|2020-04-28 07:55:00|861.2|859.8|862|861|866|865|859.8|858.2|179106
1588060800000|2020-04-28 08:00:00|861.8|860.4|862|860.8|863.8|863.4|860.6|858.8|129259
1588061100000|2020-04-28 08:05:00|861.8|861|858.4|857.4|865|864|854.8|853|228146
1588061400000|2020-04-28 08:10:00|858.6|857.6|847.8|847.2|859.8|858.2|846|845.2|331423
1588061700000|2020-04-28 08:15:00|847.6|847.4|836.6|836|850.6|849.8|836.6|836|308711
1588062000000|2020-04-28 08:20:00|834.8|834.2|834.6|833.8|839.6|839.4|833|832.2|286242
1588062300000|2020-04-28 08:25:00|834.4|834|830|828.6|838.4|837.6|825|824.4|296135
1588062600000|2020-04-28 08:30:00|830.2|828.8|825.6|823.6|832.8|830.8|823|822.2|321163
1588062900000|2020-04-28 08:35:00|826|825|834|832|837.6|836.8|825.4|823.2|107929
1588063200000|2020-04-28 08:40:00|833.8|831.8|836.4|835.2|840|839.4|832|831|207108
1588063500000|2020-04-28 08:45:00|836.2|835.4|833.8|832.6|836.2|835.4|833|832|69132
1588063800000|2020-04-28 08:50:00|834|832.8|841.2|840.2|842.4|841.4|833.8|832.8|202952
1588064100000|2020-04-28 08:55:00|841.4|840.4|843.4|842.2|845.8|844.8|836|835|215818
1588064400000|2020-04-28 09:00:00|843.6|842.8|839.4|839|846|845.6|838.8|838|172237
1588064700000|2020-04-28 09:05:00|839.8|839.2|827.8|827|840.2|839.6|826.8|826.4|252053
1588065000000|2020-04-28 09:10:00|828|827.2|835.2|834.2|838.8|835.8|826.8|826.4|140372
1588065300000|2020-04-28 09:15:00|835.6|834.4|837|836.2|840.4|840|833|832.8|120592
1588065600000|2020-04-28 09:20:00|836.8|836.4|834.8|834.2|838.6|838|832.2|832|112290
1588065900000|2020-04-28 09:25:00|834.6|834.4|808.2|805.2|838.6|837.8|805|802.8|388438
1588066200000|2020-04-28 09:30:00|808.6|805.6|809.4|807.4|828.4|826.4|800.8|800|627138
1588066500000|2020-04-28 09:35:00|810.2|807.6|819|816.8|827|825|810.2|807.6|216125
1588066800000|2020-04-28 09:40:00|817.2|817|809.8|808.2|821.8|819.4|807.8|806|152919
1588067100000|2020-04-28 09:45:00|810|808.4|815.2|814.4|818.8|817.6|810|808.4|80451
1588067400000|2020-04-28 09:50:00|815.4|814.8|817.8|816.4|818|816.6|808|807|207180
1588067700000|2020-04-28 09:55:00|817.6|816.6|816.4|815.2|819|817.4|810.4|809|115905
1588068000000|2020-04-28 10:00:00|816.6|815.4|811|810.6|817.4|816.6|809.2|808.2|80540
1588068300000|2020-04-28 10:05:00|810.8|810.4|806.4|805.6|811.4|810.6|805.8|805|160848
1588068600000|2020-04-28 10:10:00|806.2|805.4|798.2|797.4|808.6|807.2|797.4|797|351201
1588068900000|2020-04-28 10:15:00|798|797.6|789.2|788.8|799.6|798.8|788.4|788|230187
1588069200000|2020-04-28 10:20:00|789|788|786.8|786.4|789|788.4|782.4|782|264452
1588069500000|2020-04-28 10:25:00|787|786.2|794.6|793.8|794.6|793.8|786.2|785.8|292331
1588069800000|2020-04-28 10:30:00|794.4|794|798|797.6|799.2|799|791.2|790.4|212800
1588070100000|2020-04-28 10:35:00|797.8|797.4|802.8|802|804.8|804|795.4|795.2|147968
1588070400000|2020-04-28 10:40:00|803.2|802.2|809.8|809.2|809.8|809.2|801.8|801|284620
1588070700000|2020-04-28 10:45:00|810|809.4|810.4|809.4|815.6|814.8|809.8|808.4|239347
1588071000000|2020-04-28 10:50:00|810.6|809.6|811.2|811|814.2|814|810.2|809.6|135976
1588071300000|2020-04-28 10:55:00|811.4|811.2|812.2|811.2|814.4|813.8|811.2|811|88567
1588071600000|2020-04-28 11:00:00|813.6|813|819|818.2|819|818.2|812|811.6|133121
1588071900000|2020-04-28 11:05:00|818.8|818.4|818.8|818.4|821|820.6|817.6|816.8|114660
1588072200000|2020-04-28 11:10:00|819|818.6|819.8|819.4|820|819.8|817.8|816.8|66625
1588072500000|2020-04-28 11:15:00|819.6|819.2|821.4|820.8|821.8|821.4|819.2|818.8|64168
1588072800000|2020-04-28 11:20:00|821.2|820.6|819|818.8|821.2|820.6|817.8|817.2|73151
1588073100000|2020-04-28 11:25:00|819.2|818.6|818|817.6|819.8|819.6|815.4|815.2|75892
1588073400000|2020-04-28 11:30:00|818.2|817.8|821|820.6|824|823.6|818.2|817.8|108251
1588073700000|2020-04-28 11:35:00|821.2|820.8|817.2|816.8|821.8|821.4|817.2|816.6|51367
1588074000000|2020-04-28 11:40:00|817|816.6|817.8|817.2|819.6|819.2|815.8|815.2|40698
1588074300000|2020-04-28 11:45:00|818|817.4|817.4|816.8|818.4|818|816|815.4|55690
1588074600000|2020-04-28 11:50:00|817.6|817|819.8|819.4|820|819.8|817.4|817|44336
1588074900000|2020-04-28 11:55:00|820|819.6|821|820.2|825|824.2|819.4|819.2|88845
1588075200000|2020-04-28 12:00:00|820.8|820|821.2|820.6|823|822.6|819.2|818.8|64287
1588075500000|2020-04-28 12:05:00|821|820.4|818|817.4|822.2|821.4|818|817.2|58832
1588075800000|2020-04-28 12:10:00|818.4|817.6|811.8|811.2|818.4|817.8|811.2|811|133359
1588076100000|2020-04-28 12:15:00|811.6|811|813|812.6|815.6|815|811|810.8|93764
1588076400000|2020-04-28 12:20:00|813.2|813|815.4|815.2|816.8|816.2|813|812.6|43797
1588076700000|2020-04-28 12:25:00|815.2|815|814.4|813.4|816.6|816.2|813.6|813|43524
1588077000000|2020-04-28 12:30:00|814.8|813.6|813|812.4|815.8|815.2|811.8|810.8|73675
1588077300000|2020-04-28 12:35:00|813.4|812.6|814.6|814.4|817.2|816.8|813|812.6|62502
1588077600000|2020-04-28 12:40:00|814.8|814.6|813.8|813.2|816.6|816.2|813.4|813|35439
1588077900000|2020-04-28 12:45:00|813.6|813.4|812.6|812|815|814.8|812.2|812|55091
1588078200000|2020-04-28 12:50:00|812.8|812.2|812.6|812.2|815|814.4|812.2|812|44886
1588078500000|2020-04-28 12:55:00|812.8|812|813.6|813.2|813.8|813.6|812.2|811.8|30714
1588078800000|2020-04-28 13:00:00|814|813|812.4|812|817|815|812.4|812|93224
1588079100000|2020-04-28 13:05:00|812.6|812.2|813.8|813.4|814.4|814|812.6|812|27337
1588079400000|2020-04-28 13:10:00|813.6|813.2|812.4|812|814|813.6|811.2|811|83808
1588079700000|2020-04-28 13:15:00|812.2|811.8|813.8|813.4|814|813.4|811.6|811.2|31248
1588080000000|2020-04-28 13:20:00|813.6|813.2|813.2|812.8|814.4|813.8|812|811.8|31554
1588080300000|2020-04-28 13:25:00|813.4|813|812.8|812.4|813.6|813.2|811.8|811.6|23540
1588080600000|2020-04-28 13:30:00|813|812.6|814.6|814|814.8|814.4|812.8|812.4|65096
1588080900000|2020-04-28 13:35:00|814.4|814.2|811.6|811.4|814.8|814.6|811.4|811|67298
1588081200000|2020-04-28 13:40:00|811.4|811.2|812.2|811.8|813.6|813|809.8|809.2|141981
1588081500000|2020-04-28 13:45:00|812.4|812|814.6|814.2|816.4|815.6|812.2|811.8|84761
1588081800000|2020-04-28 13:50:00|814.8|814.4|818|817.6|819|818.4|814.8|814.4|73561
1588082100000|2020-04-28 13:55:00|817.8|818|810.2|810|819.4|819|810.2|810|86935
1588082400000|2020-04-28 14:00:00|810.4|810.2|811|810.6|813.8|813.2|809.4|808.6|66566
1588082700000|2020-04-28 14:05:00|811.2|810.8|811.6|811.2|812.4|812.2|809.6|808.8|82553
1588083000000|2020-04-28 14:10:00|811.8|811.6|817.6|817|818.6|818.4|811.4|810.8|87899
1588083300000|2020-04-28 14:15:00|817.4|816.8|816.8|815.6|819.4|818.6|815.4|814.8|51230
1588083600000|2020-04-28 14:20:00|816.6|815.4|814.8|814.2|816.8|816.4|812.6|812|69904
1588083900000|2020-04-28 14:25:00|814.6|814|811.8|810.8|815.6|815.2|810.8|810.2|51904
1588084200000|2020-04-28 14:30:00|812|811|811.6|810.8|813.8|813.4|810.4|810|52680
1588084500000|2020-04-28 14:35:00|810.8|811|810.8|810.2|812.4|811.8|810|809.8|82190
1588084800000|2020-04-28 14:40:00|810.6|810|807|806.6|812.2|811.6|806.8|806.4|100444
1588085100000|2020-04-28 14:45:00|806.8|806.4|804|803.6|807.8|806.8|803.4|803|100922
1588085400000|2020-04-28 14:50:00|804.2|803.8|804.2|803.6|807|806.6|803|802.6|58352
1588085700000|2020-04-28 14:55:00|804|803.4|803.4|803|804.6|804|801.6|801|78507
1588086000000|2020-04-28 15:00:00|803.6|802.8|800.8|800.4|803.8|803.4|800.4|800|81829
1588086300000|2020-04-28 15:05:00|800.6|800.2|801.4|800.8|801.6|801.2|797.6|797.4|195745
1588086600000|2020-04-28 15:10:00|801.6|801|803.8|803.2|805.6|805|801.6|801|91562
1588086900000|2020-04-28 15:15:00|803.6|803|803.8|803.4|804.4|804|802|801.4|68513
1588087200000|2020-04-28 15:20:00|804|803.6|805.4|804.8|807|806.6|803|802.4|101915
1588087500000|2020-04-28 15:25:00|805.6|805|805.8|805|806.2|805.6|803.8|803.2|121055
1588143600000|2020-04-29 07:00:00|821|820|823.8|822.6|829|828.4|817.8|815.2|342241
1588143900000|2020-04-29 07:05:00|824|823|819.2|818.2|825|824.2|817.6|816.2|130651
1588144200000|2020-04-29 07:10:00|819|818|810|808.8|820|818.2|808.4|807|156221
1588144500000|2020-04-29 07:15:00|810.2|810|791.8|790.2|810.2|810|790.8|790|335283
1588144800000|2020-04-29 07:20:00|792|790.4|793.2|791.4|797.4|796|784.8|783.2|316688
1588145100000|2020-04-29 07:25:00|793|791.2|794.4|792.6|797|796.2|791.4|790|67496
1588145400000|2020-04-29 07:30:00|794.2|792.8|800.2|798.8|800.4|800|792.8|792|87713
1588145700000|2020-04-29 07:35:00|800.4|799|800.8|799.2|805|804|799.8|798|93333
1588146000000|2020-04-29 07:40:00|800.6|798.8|798.2|797|803|802.2|796.6|795.2|93602
1588146300000|2020-04-29 07:45:00|798.4|797.2|806.4|805|808.6|807|793.6|793|216566
1588146600000|2020-04-29 07:50:00|806.6|805.2|808.6|807.6|808.6|808|801.6|800.6|71806
1588146900000|2020-04-29 07:55:00|808.8|807.8|815|814|816.8|815.2|807.4|806.4|119388
1588147200000|2020-04-29 08:00:00|814.8|813.6|814.4|813.2|814.8|814|811.4|810.6|90920
1588147500000|2020-04-29 08:05:00|814.6|813.4|817|816.4|819|818.4|814.6|813.4|120494
1588147800000|2020-04-29 08:10:00|816.8|816.2|815|814.4|818.4|817.8|811.4|811|98432
1588148100000|2020-04-29 08:15:00|815.2|814.6|814.8|814.4|817|816.8|813.4|812.6|131277
1588148400000|2020-04-29 08:20:00|815|814.6|811.2|810.6|815.6|815|811.2|810.6|109521
1588148700000|2020-04-29 08:25:00|811|810.4|811.2|810.8|811.4|811|808.6|808|83453
1588149000000|2020-04-29 08:30:00|811|810.6|809.6|809|813.8|813.2|808.2|807.4|35461
1588149300000|2020-04-29 08:35:00|809.8|809.2|808.8|808.4|810.2|809.8|807.4|806.8|33688
1588149600000|2020-04-29 08:40:00|808.6|808.2|805.8|805.2|808.6|808.2|805.4|804.8|28592
1588149900000|2020-04-29 08:45:00|805.6|805|800.4|799.6|807.8|807.2|800|799.4|69315
1588150200000|2020-04-29 08:50:00|800.6|799.8|803.2|802.2|805.4|804.6|800.4|799.8|87530
1588150500000|2020-04-29 08:55:00|803|802|801.4|800.8|803|802|799.6|799|46733
1588150800000|2020-04-29 09:00:00|801.6|801|800.8|800.2|802.6|802|800|799.4|17763
1588151100000|2020-04-29 09:05:00|801|800.4|799.6|799.2|803.4|802.8|799.4|799|92155
1588151400000|2020-04-29 09:10:00|799.8|799.4|795|794.4|800.6|800|794.8|794.2|95911
1588151700000|2020-04-29 09:15:00|794.8|794.6|802.2|801.4|802.4|801.8|794.4|794|139065
1588152000000|2020-04-29 09:20:00|802.4|801.6|795.8|795.2|803.2|803|795.4|795|117133
1588152300000|2020-04-29 09:25:00|796|795.4|801.6|801.2|801.8|801.2|796|795.4|58146
1588152600000|2020-04-29 09:30:00|801.8|801.4|799.8|799.4|802.2|801.6|798.8|798.6|34112
1588152900000|2020-04-29 09:35:00|800|799.6|806.8|806.2|806.8|806.2|799.8|799.6|42398
1588153200000|2020-04-29 09:40:00|806.6|806|808.8|807.8|809|808.2|804|803.4|54703
1588153500000|2020-04-29 09:45:00|809|808|808|807.2|812.4|810.4|807.8|807.2|60926
1588153800000|2020-04-29 09:50:00|807.8|807.4|808.4|807.8|809.4|809.2|807.6|807.2|16406
1588154100000|2020-04-29 09:55:00|808.2|807.6|808.2|808|810.6|810|807.6|807.4|47793
1588154400000|2020-04-29 10:00:00|808.4|808.2|806.8|806.4|809.2|808.8|806.6|805.8|20750
1588154700000|2020-04-29 10:05:00|806.6|806.2|809|808.6|809.2|809|806.4|806.2|18268
1588155000000|2020-04-29 10:10:00|809.2|808.8|809|808.4|810|809.6|808.6|808|15721
1588155300000|2020-04-29 10:15:00|808.8|808.2|808.6|808|809.2|808.8|808.2|807.6|14152
1588155600000|2020-04-29 10:20:00|808.8|808.2|807.8|807.2|808.8|808.4|806.2|805.8|11196
1588155900000|2020-04-29 10:25:00|808|807.8|806.8|806.2|811|810.6|806.6|806|74892
1588156200000|2020-04-29 10:30:00|807|806.4|805.8|805.2|807.8|807.2|805.4|805|22620
1588156500000|2020-04-29 10:35:00|805.6|805|802.6|802.2|805.6|805|802|801.4|15394
1588156800000|2020-04-29 10:40:00|802.8|802.4|802.6|802|803.6|803.2|801.6|801.2|35131
1588157100000|2020-04-29 10:45:00|802.4|802.2|806.2|805.8|806.2|806|802.4|801.8|21219
1588157400000|2020-04-29 10:50:00|806.4|806|806.2|805.4|807.2|806.8|804.4|803.6|91235
1588157700000|2020-04-29 10:55:00|806.4|805.6|807.6|807.4|807.8|807.4|806.2|805.6|26242
1588158000000|2020-04-29 11:00:00|809|807.6|808.2|807.6|810.2|809.6|807.6|807.2|99888
1588158300000|2020-04-29 11:05:00|808.4|807.8|805.4|804.6|809|808.4|804.6|804|50952
1588158600000|2020-04-29 11:10:00|805.2|804.8|806.8|806.2|807.6|807|804.8|804.4|17254
1588158900000|2020-04-29 11:15:00|807|806.4|806.4|806|807.4|807|806|805.4|18776
1588159200000|2020-04-29 11:20:00|806.2|805.8|804.8|804.4|806.6|806.2|804.4|804|20386
1588159500000|2020-04-29 11:25:00|805|804.6|806.2|805.6|806.4|806|804.6|804.4|7844
1588159800000|2020-04-29 11:30:00|806|805.8|805.8|805.4|806.4|806|804.8|804.2|14433
1588160100000|2020-04-29 11:35:00|806|805.6|808.4|807.8|809|808.6|805.4|805|33749
1588160400000|2020-04-29 11:40:00|808.2|808|809.2|808.6|809.4|808.8|805.6|805|34466
1588160700000|2020-04-29 11:45:00|809|808.4|808.2|807.6|809.6|809|808|807.6|36012
1588161000000|2020-04-29 11:50:00|808|807.4|808.4|807.8|809|808.6|806.2|805.6|50457
1588161300000|2020-04-29 11:55:00|808.8|808|808.4|807.8|809|808.4|807.6|806.8|25449
1588161600000|2020-04-29 12:00:00|808.6|808.2|808.6|808|808.6|808.2|807.2|806.6|11411
1588161900000|2020-04-29 12:05:00|808.4|807.8|808.8|808.4|809.6|809|807.6|807|27852
1588162200000|2020-04-29 12:10:00|808.6|808.2|808.4|808|809.2|809|807.8|807.4|28222
1588162500000|2020-04-29 12:15:00|808.6|808.2|809|808.6|809.6|809.2|808.4|808|19784
1588162800000|2020-04-29 12:20:00|809.2|808.8|809.8|809.2|810|809.6|809|808.4|31550
1588163100000|2020-04-29 12:25:00|809.6|809|810.2|809.8|811.2|810.6|808.6|808.2|68466
1588163400000|2020-04-29 12:30:00|810.4|809.6|823.2|822.2|825|824.4|810.4|809.6|381713
1588163700000|2020-04-29 12:35:00|823|822|821.4|820.6|823|822|817.8|816.8|80004
1588164000000|2020-04-29 12:40:00|821.8|820.8|823|822.2|824|823.8|821.4|820.8|136817
1588164300000|2020-04-29 12:45:00|823.2|822.4|827|826.2|828|827.4|822.4|822|127975
1588164600000|2020-04-29 12:50:00|827.2|826.4|831.4|830.2|834|833.6|827.2|826.4|166192
1588164900000|2020-04-29 12:55:00|830.8|830|837.2|837|837.4|837|828.4|828|131328
1588165200000|2020-04-29 13:00:00|837|836.8|835|834.6|840|839.6|835|834.2|205522
1588165500000|2020-04-29 13:05:00|834.8|834.4|830.4|829.8|834.8|834.4|828.4|827.4|188537
1588165800000|2020-04-29 13:10:00|829.4|829.6|830.8|830|832.4|831.8|824.6|824|214168
1588166100000|2020-04-29 13:15:00|831|830.2|832.2|831.4|833.2|832.4|827.6|827|103119
1588166400000|2020-04-29 13:20:00|832.4|831.6|834.4|833.8|834.8|834.2|830.4|830|131281
1588166700000|2020-04-29 13:25:00|834.6|834|834.2|833.6|835.4|835|832.2|832|69532
1588167000000|2020-04-29 13:30:00|834|833.4|832.8|832.2|834|833.6|832.2|832|72738
1588167300000|2020-04-29 13:35:00|833|832.4|831.6|831.2|834|833.4|830.2|830|195139
1588167600000|2020-04-29 13:40:00|831.4|831|833|832.6|833.4|832.8|830.8|830|70729
1588167900000|2020-04-29 13:45:00|833.2|832.8|830.2|829.6|833.6|833.4|829.8|829.6|139574
1588168200000|2020-04-29 13:50:00|830.4|829.8|830.4|829.8|834|833.8|829.6|829|71494
1588168500000|2020-04-29 13:55:00|830.6|830|831|830.2|831.4|831|828.8|828|51400
1588168800000|2020-04-29 14:00:00|830.8|830|833|832.4|833.6|833|828.8|828.4|67037
1588169100000|2020-04-29 14:05:00|832.8|832.6|832.6|832.2|833.8|833.2|830|829.6|93751
1588169400000|2020-04-29 14:10:00|832.8|832.4|834|833.6|834|833.6|829.8|829.4|86532
1588169700000|2020-04-29 14:15:00|834.2|833.8|831.8|831.4|839.6|839|831.6|831|316468
1588170000000|2020-04-29 14:20:00|832|831.6|834.4|833.6|834.6|833.6|830.8|830.4|47378
1588170300000|2020-04-29 14:25:00|834.6|833.8|834|833.6|835.6|835|832.6|832.2|49934
1588170600000|2020-04-29 14:30:00|834.2|833.8|838.8|838.6|839.8|839.4|834|833.8|129661
1588170900000|2020-04-29 14:35:00|839.4|838.4|840|839.4|841|840.8|838.2|837.8|137732
1588171200000|2020-04-29 14:40:00|840.2|839.6|837.8|837.2|841.6|841.4|835.8|835.2|115522
1588171500000|2020-04-29 14:45:00|838|837.4|837.8|837.4|838.2|838|836.2|835.6|59667
1588171800000|2020-04-29 14:50:00|838|837.6|840|839.6|840.4|840|838|837.4|67820
1588172100000|2020-04-29 14:55:00|840.2|839.8|840.2|839.6|841|840.8|839.2|839|67293
1588172400000|2020-04-29 15:00:00|840.4|839.8|841.8|841.2|842.2|841.8|839.6|839.2|59181
1588172700000|2020-04-29 15:05:00|842|841.6|840.8|840.4|843.4|843|840.2|840|131784
1588173000000|2020-04-29 15:10:00|841|840.6|841.2|841|843.8|843.4|840.6|840.4|150311
1588173300000|2020-04-29 15:15:00|841.4|841.2|844|843.6|844|843.8|840.8|840.4|86646
1588173600000|2020-04-29 15:20:00|844.4|843.8|846|845.4|846.2|846|843.8|843|169201
1588173900000|2020-04-29 15:25:00|845.8|845.6|845.6|844.8|846.4|846.2|843.4|843|182908
1588230000000|2020-04-30 07:00:00|850|849|858.8|857.4|865|864.8|848.6|848|530482
1588230300000|2020-04-30 07:05:00|859.2|857.6|867|866|872|871.2|859.2|857.6|397361
1588230600000|2020-04-30 07:10:00|866.6|866.2|869|868|874|873.2|866.6|866|254916
1588230900000|2020-04-30 07:15:00|868.8|867.4|864|863|869.8|868.6|860|859|456382
1588231200000|2020-04-30 07:20:00|863.8|862.4|852.4|850.8|864.4|863.6|848.2|847|204141
1588231500000|2020-04-30 07:25:00|852.2|850.2|846.8|845|852.2|850.4|842|841.2|185190
1588231800000|2020-04-30 07:30:00|846.6|844.8|837|835|846.6|844.8|830.4|830|175982
1588232100000|2020-04-30 07:35:00|836|834.6|824.8|823.2|836|834.8|822.4|822|179250
1588232400000|2020-04-30 07:40:00|824.6|823|826|824.4|832.8|831|823.2|822|142199
1588232700000|2020-04-30 07:45:00|828|824.6|833|832|840|837.6|826|824.6|224139
1588233000000|2020-04-30 07:50:00|833.2|832.2|834.6|832.8|838|836.4|829.4|827.6|68132
1588233300000|2020-04-30 07:55:00|834.4|832.2|834.6|833.2|839.8|838.4|832.8|832|123479
1588233600000|2020-04-30 08:00:00|834.8|833.4|839|837.6|840|839|834.8|833.4|61530
1588233900000|2020-04-30 08:05:00|839.2|838|842.4|841.4|842.4|841.6|837|835.6|84138
1588234200000|2020-04-30 08:10:00|842|841.6|843.6|843|845.4|845|840.8|839.8|52846
1588234500000|2020-04-30 08:15:00|843.4|842.2|845.4|844.6|849|847.6|843.2|841.2|68054
1588234800000|2020-04-30 08:20:00|845.6|844.4|842|841|845.6|844.4|834.6|833.6|138819
1588235100000|2020-04-30 08:25:00|841.8|841.2|843.8|843.2|846|845.4|841.4|840.6|68462
1588235400000|2020-04-30 08:30:00|843.6|843|841.2|840.6|844.2|843.8|841.2|840.2|57027
1588235700000|2020-04-30 08:35:00|841.4|840.4|842.8|842.2|843.6|843|841|840.2|80529
1588236000000|2020-04-30 08:40:00|842.6|842|844.2|843.4|844.6|844.2|841.6|841|37395
1588236300000|2020-04-30 08:45:00|844|843.6|843.2|842.8|844|843.8|842|841.4|34067
1588236600000|2020-04-30 08:50:00|843.4|843|838.4|837.8|845|844.4|837.4|836.8|101172
1588236900000|2020-04-30 08:55:00|838.2|838|835.4|834.4|838.4|838|834.8|834|21807
1588237200000|2020-04-30 09:00:00|835.2|834.6|839.4|838.8|839.4|838.8|834.8|833.8|37170
1588237500000|2020-04-30 09:05:00|839.2|838.6|838.6|838|840|839.4|838.2|837.6|29094
1588237800000|2020-04-30 09:10:00|838.8|838.2|836.6|835.8|839.6|839|835.6|835|152964
1588238100000|2020-04-30 09:15:00|836.8|835.6|835|834.4|836.8|835.8|833.4|833|79850
1588238400000|2020-04-30 09:20:00|835.2|834.6|836|835.6|836.8|836.2|834.6|834|25964
1588238700000|2020-04-30 09:25:00|836.6|835.8|838.6|838.2|839.8|839.2|836.6|835.8|36054
1588239000000|2020-04-30 09:30:00|838.8|838.4|835.6|834.6|839|838.4|835|834.4|55682
1588239300000|2020-04-30 09:35:00|835.2|834.4|835|834.6|835.2|834.8|833.2|832.6|29260
1588239600000|2020-04-30 09:40:00|834.8|834.8|837|836.2|837.2|836.4|834|833.4|24504
1588239900000|2020-04-30 09:45:00|836.8|836|838.4|837.8|839|838.6|833.2|832.6|85518
1588240200000|2020-04-30 09:50:00|838.6|838|836.4|836|838.8|838.2|835.6|835|99571
1588240500000|2020-04-30 09:55:00|836.6|836.2|839|838.4|839|838.4|835.6|835.4|41860
1588240800000|2020-04-30 10:00:00|839.2|838.6|843.8|843.2|845|844.2|839.2|838.6|116939
1588241100000|2020-04-30 10:05:00|844|843|840.8|840|844|843.8|840.2|839.4|35534
1588241400000|2020-04-30 10:10:00|840.6|839.8|840.8|840.2|842|841.2|839.4|838.8|29900
1588241700000|2020-04-30 10:15:00|840.6|840|836|835.8|840.6|840|835.4|835|61517
1588242000000|2020-04-30 10:20:00|835.8|835.6|837.2|836.6|837.2|836.6|835|834.6|17751
1588242300000|2020-04-30 10:25:00|837.4|836.4|832.8|832.4|837.4|836.6|832.4|832|72941
1588242600000|2020-04-30 10:30:00|833|832.6|830.4|830|833|832.6|829.8|829.6|93985
1588242900000|2020-04-30 10:35:00|830.2|829.8|831.4|831|831.8|831.2|829.4|829|86044
1588243200000|2020-04-30 10:40:00|831.6|831.2|831.2|830.6|832.6|831.6|830.2|829.6|27133
1588243500000|2020-04-30 10:45:00|831.4|830.8|832.8|832.2|835.8|835.2|831.4|830.8|65773
1588243800000|2020-04-30 10:50:00|832.6|832.4|829.2|828.8|832.6|832.4|829|828.6|50399
1588244100000|2020-04-30 10:55:00|829|828.6|827.6|827.2|829.2|828.8|827.6|827.2|38007
1588244400000|2020-04-30 11:00:00|829.4|829.2|828|827.4|829.4|829.2|827.2|827|40077
1588244700000|2020-04-30 11:05:00|828.2|827.2|820.6|820.4|828.2|828|820.6|820|100245
1588245000000|2020-04-30 11:10:00|820.4|820.2|818.8|818.2|821.4|820.8|817|816.4|122368
1588245300000|2020-04-30 11:15:00|819|818|818.8|818.2|822|821|818.4|817.8|24436
1588245600000|2020-04-30 11:20:00|818.6|818|821.4|820.8|821.8|821|817.2|816.8|42026
1588245900000|2020-04-30 11:25:00|821.6|821|821|820.6|823.4|822.8|819.4|818.8|61183
1588246200000|2020-04-30 11:30:00|821.2|820.8|821.8|821.2|822.8|822.2|820.8|820.4|34964
1588246500000|2020-04-30 11:35:00|821.6|821|819.4|818.8|822.2|821.6|816|815.6|159576
1588246800000|2020-04-30 11:40:00|819.2|818.6|819.6|818.8|820|819.4|815.6|815|74045
1588247100000|2020-04-30 11:45:00|819.8|818.6|814.6|813.4|820|819.6|812.4|812|167210
1588247400000|2020-04-30 11:50:00|814.8|813.6|811.4|810.4|815.2|814.6|810|809|118576
1588247700000|2020-04-30 11:55:00|811.2|810.6|808.8|808|811.2|810.8|808|807.6|80314
1588248000000|2020-04-30 12:00:00|808.6|808.2|812.6|812|812.8|812.2|806.4|806|95423
1588248300000|2020-04-30 12:05:00|812.4|812.2|819.4|818.6|820|819.6|811.6|811|109053
1588248600000|2020-04-30 12:10:00|819.2|818.4|818.4|817.6|820.6|820|817|816.4|68253
1588248900000|2020-04-30 12:15:00|818.2|817.4|816.4|815.8|818.2|817.4|815.8|815.2|45460
1588249200000|2020-04-30 12:20:00|816.6|815.6|813.2|812.6|817|816.4|812.6|811.8|38160
1588249500000|2020-04-30 12:25:00|813.4|812.8|815.4|814.4|817.2|815.4|812.2|811.2|54645
1588249800000|2020-04-30 12:30:00|814|813.8|811.2|810.6|816.6|816|811|810.4|91957
1588250100000|2020-04-30 12:35:00|811|810.4|811.8|811.4|813.8|813.2|810.2|809.8|47022
1588250400000|2020-04-30 12:40:00|811.6|811.2|813|812.4|814.6|813.8|811.4|811|38669
1588250700000|2020-04-30 12:45:00|813.2|812.6|809|808.4|814.6|814|808.6|808|90267
1588251000000|2020-04-30 12:50:00|809.2|808.6|806|805.4|809.6|809|804.2|803.6|88415
1588251300000|2020-04-30 12:55:00|806.2|805.6|804.4|803.8|809.2|808.6|804|803.6|53796
1588251600000|2020-04-30 13:00:00|804.6|804|800|799.4|806|805.4|798.4|798|358341
1588251900000|2020-04-30 13:05:00|799.8|799.2|797|796.2|800.6|799.4|795.8|795.2|178107
1588252200000|2020-04-30 13:10:00|797.2|796.4|793.6|792.8|799.8|799.2|792.4|791.8|169370
1588252500000|2020-04-30 13:15:00|793.8|793|792.6|792|796.4|795.8|791|790.6|122552
1588252800000|2020-04-30 13:20:00|793.2|792.2|796.2|795.8|798|797.6|792.2|791.6|79004
1588253100000|2020-04-30 13:25:00|796|795.6|799.8|799.2|801|800.2|796|795.4|142187
1588253400000|2020-04-30 13:30:00|799.6|799|794.8|794|799.8|799.4|794.8|794|115023
1588253700000|2020-04-30 13:35:00|794.6|793.8|796.8|796.2|799.8|797.6|792.6|792|126155
1588254000000|2020-04-30 13:40:00|796.6|796|801.4|800.6|803|802.2|795.2|794.6|118865
1588254300000|2020-04-30 13:45:00|801.2|800.4|803.8|803|808|807.4|799.2|798.6|186751
1588254600000|2020-04-30 13:50:00|804|803.2|807.4|806.6|808.6|807.8|803.4|802.6|88623
1588254900000|2020-04-30 13:55:00|807.6|806.8|811.6|811|813.2|813|807.6|806.6|78080
1588255200000|2020-04-30 14:00:00|811.8|811.2|810.6|810|814.4|814|810.4|810|58212
1588255500000|2020-04-30 14:05:00|810.8|810.2|813.8|813|815.6|815|810.2|809.4|91119
1588255800000|2020-04-30 14:10:00|813.6|812.8|809.8|809.2|813.6|813|808.4|808|99737
1588256100000|2020-04-30 14:15:00|809.6|809|806|805.6|810.2|809.4|805.8|805.4|56029
1588256400000|2020-04-30 14:20:00|805.8|805.8|807.6|807|808.4|807.8|805.2|804.6|52324
1588256700000|2020-04-30 14:25:00|807.8|807.2|811.8|811|812|811.6|807.8|807.2|55255
1588257000000|2020-04-30 14:30:00|811.6|811.2|814.2|813.6|814.8|814|811|810.4|39685
1588257300000|2020-04-30 14:35:00|814.4|813.8|813.4|812.8|815.8|815.2|812.8|812.4|59336
1588257600000|2020-04-30 14:40:00|813.6|813|812|811|816.2|815.4|810.8|810.4|100059
1588257900000|2020-04-30 14:45:00|812.2|811.2|813.4|812.8|813.4|813.2|811.4|811|41118
1588258200000|2020-04-30 14:50:00|813.6|813|811.6|811.2|815|814.6|809.6|809.2|53150
1588258500000|2020-04-30 14:55:00|811.4|811|809.6|809|814|813.4|809.6|809|47364
1588258800000|2020-04-30 15:00:00|809.8|809.2|810.2|809.8|812.2|811.6|809.6|809.2|46487
1588259100000|2020-04-30 15:05:00|810.4|810|807.2|806.6|817|815.2|806.2|805.8|138259
1588259400000|2020-04-30 15:10:00|807.4|806.8|806|805.4|809|808.6|805.8|805.2|51808
1588259700000|2020-04-30 15:15:00|806.2|805.6|806.6|806|807.4|807.2|805.2|805|120352
1588260000000|2020-04-30 15:20:00|806.4|805.8|808.4|808|809.6|809|804.4|804|148211
1588260300000|2020-04-30 15:25:00|808.2|807.8|811|810|812|811.4|808|807.4|204197
1588575600000|2020-05-04 07:00:00|818|817|812.4|811.4|825|824.4|811.4|810.4|1129621
1588575900000|2020-05-04 07:05:00|811.4|811|815.6|814.4|821.2|819.6|811.4|810.4|300805
1588576200000|2020-05-04 07:10:00|815.4|814.8|811.2|810.2|816|815.6|811|810.2|214527
1588576500000|2020-05-04 07:15:00|811|810|800|798.6|814.2|813|798.2|797|358612
1588576800000|2020-05-04 07:20:00|799.8|798.4|800.8|799.4|802.4|802.2|795|794.4|336353
1588577100000|2020-05-04 07:25:00|800.6|799.2|800.2|799|804.2|803.2|798.4|797.4|325441
1588577400000|2020-05-04 07:30:00|800|799.2|796.6|795.8|800|799.2|792.4|791.6|240668
1588577700000|2020-05-04 07:35:00|797|796|794.2|793.4|797.2|796.8|793|792|149185
1588578000000|2020-05-04 07:40:00|794.4|793.6|794.8|794.4|798.6|797.6|794.2|793.2|80624
1588578300000|2020-05-04 07:45:00|795|794.6|791.6|791.2|796.2|795.6|791.4|791|167486
1588578600000|2020-05-04 07:50:00|792|791.4|791.2|790.6|793.4|793.2|790.2|790|121159
1588578900000|2020-05-04 07:55:00|791|790.4|793|792.4|796.2|795.4|790.8|790|73454
1588579200000|2020-05-04 08:00:00|793.2|792.6|797|796.6|798.8|798|791.8|791|143404
1588579500000|2020-05-04 08:05:00|797.2|796.8|795.6|795|798.6|798.2|795.6|795|76577
1588579800000|2020-05-04 08:10:00|795.8|795.2|795.2|794.6|797.4|796.8|793.6|793.2|44883
1588580100000|2020-05-04 08:15:00|795.4|794.8|794.6|794.2|796.8|796.2|794|793.4|51365
1588580400000|2020-05-04 08:20:00|794.8|794|795.4|794.6|796.2|795.8|793|792.8|45774
1588580700000|2020-05-04 08:25:00|795.6|795|800.2|799.6|800.8|800.4|795.6|795|99841
1588581000000|2020-05-04 08:30:00|800.4|799.4|804.6|804.2|805.6|805|799.4|799|93232
1588581300000|2020-05-04 08:35:00|804.4|804|800.4|800|804.4|804|800.4|800|94046
1588581600000|2020-05-04 08:40:00|800.6|800.2|801.8|801.2|803.2|802.6|799.6|799.2|54271
1588581900000|2020-05-04 08:45:00|802|801.4|800.4|800|802.4|801.8|800.4|800|37185
1588582200000|2020-05-04 08:50:00|800.2|799.8|799.4|799|803.2|803|799.2|798.8|104474
1588582500000|2020-05-04 08:55:00|799.6|799.4|797.4|796.8|799.8|799.4|797.2|796.8|117260
1588582800000|2020-05-04 09:00:00|797.6|797|797.6|797|798|797.4|795.6|795.2|33836
1588583100000|2020-05-04 09:05:00|797.4|796.8|798|797.4|798.6|798|797|796.8|65116
1588583400000|2020-05-04 09:10:00|797.8|797.2|797|796.4|798.8|798.4|796.6|796|82620
1588583700000|2020-05-04 09:15:00|796.8|796.2|793.4|793|796.8|796.4|793.4|793|80258
1588584000000|2020-05-04 09:20:00|793.2|793.2|792|791.4|794.2|793.8|790|789.8|121406
1588584300000|2020-05-04 09:25:00|791.8|791.6|791.6|791.2|792|791.8|790|789.4|104729
1588584600000|2020-05-04 09:30:00|792|791.4|795.8|795.2|797.6|796.8|792|791.4|126382
1588584900000|2020-05-04 09:35:00|796|795.4|794.6|794|796.8|796.2|793.6|793.2|37815
1588585200000|2020-05-04 09:40:00|794.8|794.2|795|794|795.6|795.2|793.6|793.2|82391
1588585500000|2020-05-04 09:45:00|795.2|794.2|794.4|793.8|795.8|795.2|794.2|793.6|13972
1588585800000|2020-05-04 09:50:00|794.2|793.6|793.4|793.2|796.2|795.8|793.4|793.2|69949
1588586100000|2020-05-04 09:55:00|793.6|793.4|791.8|791.6|793.8|793.4|791.2|790.8|58122
1588586400000|2020-05-04 10:00:00|792|791.4|791.2|790.8|793|792.4|790.6|790|67372
1588586700000|2020-05-04 10:05:00|791|790.6|790.4|790|792.2|791.6|790|789.8|53335
1588587000000|2020-05-04 10:10:00|790.6|790.2|792.6|792.4|793|792.8|790.4|790|29936
1588587300000|2020-05-04 10:15:00|792.8|792.6|794|793.8|794.8|794.2|792.4|792|30969
1588587600000|2020-05-04 10:20:00|794.6|793.6|793.4|792.8|794.6|794.2|793|792.4|12606
1588587900000|2020-05-04 10:25:00|793.2|793|792.6|792.2|793.2|793|791.4|791|22131
1588588200000|2020-05-04 10:30:00|793.2|792|791.2|791|793.4|792.8|791|790.8|26958
1588588500000|2020-05-04 10:35:00|791.4|791.2|791.2|790.8|792.6|792.4|790.4|790|21697
1588588800000|2020-05-04 10:40:00|791.4|791|791|790.6|792.2|791.8|790.6|790.2|39925
1588589100000|2020-05-04 10:45:00|790.8|790.4|790.8|790.4|791.4|791|790.2|790|87883
1588589400000|2020-05-04 10:50:00|790.6|790.6|790|789.4|791.6|791|789.4|789.2|93785
1588589700000|2020-05-04 10:55:00|789.8|789.6|789.2|789|790.6|790.2|789.2|789|31985
1588590000000|2020-05-04 11:00:00|790|789.2|789.8|789.2|790.8|789.8|789|788.8|109438
1588590300000|2020-05-04 11:05:00|789.6|789.4|787.2|786.6|791|790.8|787|786.6|132641
1588590600000|2020-05-04 11:10:00|787|786.8|784.6|784.2|787.2|786.8|784.6|784.2|61225
1588590900000|2020-05-04 11:15:00|784.4|784|786.2|785.8|786.8|786.2|783.6|783.2|93273
1588591200000|2020-05-04 11:20:00|786.4|786|782.8|782.6|786.4|786|782.2|782|68032
1588591500000|2020-05-04 11:25:00|783|782.8|781.4|781|785.4|785|781|780.6|145557
1588591800000|2020-05-04 11:30:00|781.2|780.8|780.8|780.4|781.4|781.2|780.8|780.4|47527
1588592100000|2020-05-04 11:35:00|781|780.6|780.8|780.6|781.8|781.6|780.2|780|47476
1588592400000|2020-05-04 11:40:00|781|780.8|781.2|781|781.4|781|780.4|780.2|34197
1588592700000|2020-05-04 11:45:00|781.4|780.8|781.8|781.4|782.6|782.2|781.2|780.6|37846
1588593000000|2020-05-04 11:50:00|782|781.6|782|781.6|782|781.8|780.6|780.2|61911
1588593300000|2020-05-04 11:55:00|781.8|781.4|780.4|780|782.8|781.8|780.2|780|17681
1588593600000|2020-05-04 12:00:00|780.6|780.2|777|776.6|780.6|780.4|776.6|776.4|139807
1588593900000|2020-05-04 12:05:00|776.8|776.4|779|778.4|779.2|778.4|775.4|775.2|103455
1588594200000|2020-05-04 12:10:00|779.2|778.6|783.8|783.2|785|784.8|779|778.6|49645
1588594500000|2020-05-04 12:15:00|784.2|783.4|784.8|783.8|784.8|784.2|782.4|782|79381
1588594800000|2020-05-04 12:20:00|784.6|783.6|784.2|783.8|785|784.6|783.2|782.8|34347
1588595100000|2020-05-04 12:25:00|784.4|784|787.2|786.6|787.8|787.2|784.4|783.8|50552
1588595400000|2020-05-04 12:30:00|787|786.8|788.6|788|791|790.4|786.4|785.8|49932
1588595700000|2020-05-04 12:35:00|788|787.8|787.6|787|790.6|790|787.6|787|39078
1588596000000|2020-05-04 12:40:00|787.4|786.8|783|782.2|788.2|788|782.6|782|111127
1588596300000|2020-05-04 12:45:00|783.4|782|782.4|781.8|783.6|783.2|780.4|780|64768
1588596600000|2020-05-04 12:50:00|782.8|782|779.6|779|783.8|783.4|779.2|778.8|84808
1588596900000|2020-05-04 12:55:00|779.4|779.2|780.6|780.2|780.8|780.4|779.2|779|45658
1588597200000|2020-05-04 13:00:00|780.4|780|780.4|780|781.6|781.4|779.6|779|27257
1588597500000|2020-05-04 13:05:00|780.6|780.2|783|782.6|783.4|783|780.6|780.2|26853
1588597800000|2020-05-04 13:10:00|783.2|782.8|785.4|785|786.6|786|783.2|782.8|50332
1588598100000|2020-05-04 13:15:00|785.2|784.8|780|779.6|785.8|785.6|779.6|779.4|103377
1588598400000|2020-05-04 13:20:00|779.8|779.4|780.8|780.6|781.6|781|779.6|779|51501
1588598700000|2020-05-04 13:25:00|780.6|780.4|781|780.6|782|781.8|780|779.6|37418
1588599000000|2020-05-04 13:30:00|781.2|780.8|781|780.6|782.2|782|779|778.6|97818
1588599300000|2020-05-04 13:35:00|781.2|780.8|780.6|780.4|781.2|781|778.8|778.4|123122
1588599600000|2020-05-04 13:40:00|780.4|780.2|782.8|782.2|784|783.4|780.2|779.6|67370
1588599900000|2020-05-04 13:45:00|782.6|782|787|786.6|788|787.4|782.6|782|86041
1588600200000|2020-05-04 13:50:00|786.8|786.4|787.2|787|788.6|788|785.4|785|48448
1588600500000|2020-05-04 13:55:00|787|786.8|789|788.2|790|789.6|786|785.4|51161
1588600800000|2020-05-04 14:00:00|789.2|788.4|786|785.8|789.6|789.2|785.8|785.6|221718
1588601100000|2020-05-04 14:05:00|786.2|786|788.2|787.8|789.8|789.2|785|784.8|121394
1588601400000|2020-05-04 14:10:00|788.4|788|791|790.4|792.8|792|788|787.6|99746
1588601700000|2020-05-04 14:15:00|790.8|790.2|789.8|789.4|791.2|790.6|788.8|788.4|45558
1588602000000|2020-05-04 14:20:00|790|789.2|789.4|788.8|790|789.8|788|787.6|50379
1588602300000|2020-05-04 14:25:00|789.6|788.6|790.2|789.6|790.6|790.2|788.2|788|47289
1588602600000|2020-05-04 14:30:00|790|789.4|790|789.8|790|789.8|787.8|787.6|98830
1588602900000|2020-05-04 14:35:00|790.2|790|795.4|794.8|795.6|795|790.2|789.8|94207
1588603200000|2020-05-04 14:40:00|795.2|794.6|798.6|798.2|798.6|798.2|793.4|792.8|99543
1588603500000|2020-05-04 14:45:00|798.8|798.4|797|796.4|799.8|799.2|796.8|796.4|50994
1588603800000|2020-05-04 14:50:00|796.8|796.6|795.8|795.4|797|796.8|794|793.6|67508
1588604100000|2020-05-04 14:55:00|796|795.6|793.4|793.2|796|795.6|793.2|793|38915
1588604400000|2020-05-04 15:00:00|793.2|793|792.2|791.8|793.4|793.2|791.4|791.2|72733
1588604700000|2020-05-04 15:05:00|792.4|791.6|791.4|791.2|794|793.6|791.2|790.8|47920
1588605000000|2020-05-04 15:10:00|791.6|791.4|799|798.6|799|798.6|791.6|791.4|78370
1588605300000|2020-05-04 15:15:00|798.8|798.8|800.8|800.6|801.8|801.4|798.6|798.2|107367
1588605600000|2020-05-04 15:20:00|801|800.8|803|802.6|803.4|802.8|799.4|799.2|96880
1588605900000|2020-05-04 15:25:00|802.8|802.4|802.8|802.2|803|802.8|798.6|798|114218
1588662000000|2020-05-05 07:00:00|812|811|813|812|814|813.2|804|803.4|230996
1588662300000|2020-05-05 07:05:00|813.8|812.2|816.6|815|816.8|816.6|809.6|808|87234
1588662600000|2020-05-05 07:10:00|816.8|815.2|818.6|817.4|818.8|817.8|813.8|812.4|83096
1588662900000|2020-05-05 07:15:00|818.8|817.6|814|813|821.8|820.4|812.8|812.2|58637
1588663200000|2020-05-05 07:20:00|813.8|813.2|813|812|818.8|817.2|812.8|812|80246
1588663500000|2020-05-05 07:25:00|813.2|812.2|813.8|813|814.2|813.4|809.8|808.2|59418
1588663800000|2020-05-05 07:30:00|813.6|812.6|817.6|816.4|818.6|817.4|813.6|812.6|32464
1588664100000|2020-05-05 07:35:00|817.4|816.2|814|813|817.4|817|813.6|812|34246
1588664400000|2020-05-05 07:40:00|814.2|813.2|817.8|816.8|818|817.2|814.2|813.2|152676
1588664700000|2020-05-05 07:45:00|817.6|816.6|814.6|813.8|817.8|817|814|813.4|58670
1588665000000|2020-05-05 07:50:00|814.4|813.6|813.2|812.4|815.2|814.6|812.8|811.8|33328
1588665300000|2020-05-05 07:55:00|813.4|812.6|810.4|809.8|814|813.6|809.6|809|35433
1588665600000|2020-05-05 08:00:00|810.2|809.6|810.4|809.8|812.4|810.6|807|806.6|97108
1588665900000|2020-05-05 08:05:00|810.6|809.6|808.8|808|812.4|812.2|808.8|808|88399
1588666200000|2020-05-05 08:10:00|808.6|808.2|802.4|802|811|810.8|802.2|802|146640
1588666500000|2020-05-05 08:15:00|802.2|801.6|802.6|801.4|805.4|804.6|799|798|136239
1588666800000|2020-05-05 08:20:00|802.4|801.2|808.2|807.4|809|808.4|801.8|800.4|32956
1588667100000|2020-05-05 08:25:00|808|807.6|808.2|807.2|810|809.6|807.2|805.8|21580
1588667400000|2020-05-05 08:30:00|808.4|807.4|801.6|800.4|809|807.8|801.2|800|43265
1588667700000|2020-05-05 08:35:00|801.8|800.6|803.4|802.4|805.8|804.6|801.6|800.6|25227
1588668000000|2020-05-05 08:40:00|803.2|802.2|802|801|803.4|802.2|799|798|40220
1588668300000|2020-05-05 08:45:00|801.8|800.6|789|787.6|802|801.4|787.8|787|266652
1588668600000|2020-05-05 08:50:00|788.8|787.4|788|787.2|790.4|789.6|785.6|785|104277
1588668900000|2020-05-05 08:55:00|787.8|786.8|783.4|782.6|788|787.6|782.6|782.4|59254
1588669200000|2020-05-05 09:00:00|783.2|782.8|790.8|790|795.4|794.4|783|782.4|101231
1588669500000|2020-05-05 09:05:00|791|790.2|798|797|798.2|797|790.2|789.4|54380
1588669800000|2020-05-05 09:10:00|798.2|798|795.8|794.6|798.4|798|794.8|794.2|61041
1588670100000|2020-05-05 09:15:00|795.6|794.4|798.2|797.2|800|799.2|795|794.2|33991
1588670400000|2020-05-05 09:20:00|798.4|797|795|794|798.4|797.2|793|792.2|68001
1588670700000|2020-05-05 09:25:00|795.8|794.2|798.6|797.4|799.2|799|795.2|794.2|48674
1588671000000|2020-05-05 09:30:00|798.4|797.2|797.6|796.8|798.8|798|796.4|795.6|29235
1588671300000|2020-05-05 09:35:00|797.8|797|798.2|797.6|799.2|799|796.8|796.2|67895
1588671600000|2020-05-05 09:40:00|798.4|797.8|799.6|798.8|800|799.6|797.8|797.2|47674
1588671900000|2020-05-05 09:45:00|799.4|798.6|799.8|799|800|799.8|796.8|796|21403
1588672200000|2020-05-05 09:50:00|799.6|798.8|797|796.4|800.8|799.8|797|796|30901
1588672500000|2020-05-05 09:55:00|796.8|796.2|800.2|799.8|800.2|799.8|796.6|796|17829
1588672800000|2020-05-05 10:00:00|800|800|804.8|804.4|805|804.4|799.8|799|75364
1588673100000|2020-05-05 10:05:00|805|804.6|799.6|799|805|804.6|798.2|798|43488
1588673400000|2020-05-05 10:10:00|799.4|799.2|797.2|796.6|801|800.4|796.2|795.8|31755
1588673700000|2020-05-05 10:15:00|797|796.4|798.6|797.8|798.8|798.2|796.2|795.8|44414
1588674000000|2020-05-05 10:20:00|799|798|796.8|795.8|799.4|798.6|796.2|795.8|16232
1588674300000|2020-05-05 10:25:00|797.2|796|797.6|796.8|797.8|797.4|796|795.2|24985
1588674600000|2020-05-05 10:30:00|797.4|796.6|798.4|797.6|798.6|797.6|795.4|795|35157
1588674900000|2020-05-05 10:35:00|798.2|797.4|798|797.2|798.4|797.6|795.4|795|12559
1588675200000|2020-05-05 10:40:00|797.8|797|797.4|797|799.6|799.2|797.2|796.6|19230
1588675500000|2020-05-05 10:45:00|797.2|796.6|796.2|795.8|797.8|797.6|796|795.6|51070
1588675800000|2020-05-05 10:50:00|796|795.6|797|796.8|797.2|796.8|795.6|795.2|37617
1588676100000|2020-05-05 10:55:00|797.2|797|798|797|798|797.2|794.8|794.4|30681
1588676400000|2020-05-05 11:00:00|800|798|798|796.8|800|799.2|796.6|795.6|40776
1588676700000|2020-05-05 11:05:00|798.2|797|799.8|799.2|800|799.8|798|797|34271
1588677000000|2020-05-05 11:10:00|799.6|799|799.8|798.8|800.8|800.2|797.8|797.4|52860
1588677300000|2020-05-05 11:15:00|799.6|799|799.6|799.2|800|799.6|799|798.4|29462
1588677600000|2020-05-05 11:20:00|799.8|799.4|797.6|797|801.4|801|797|796.2|62397
1588677900000|2020-05-05 11:25:00|797.4|796.8|801.6|801|801.6|801|797|796.4|26388
1588678200000|2020-05-05 11:30:00|801.8|801.2|803|802.4|803.6|803|801.4|800.8|23937
1588678500000|2020-05-05 11:35:00|802.8|802.2|802.2|801.4|804.4|803.6|802|801.4|16893
1588678800000|2020-05-05 11:40:00|802|801.2|804.2|803.4|804.6|804|801.8|801.2|26847
1588679100000|2020-05-05 11:45:00|804.4|803.6|803.6|803|804.6|804.2|803.2|802.6|16642
1588679400000|2020-05-05 11:50:00|803.8|803.2|803.6|803|805|804.4|803.4|802.8|34340
1588679700000|2020-05-05 11:55:00|803.4|802.8|805.6|805|807|806.6|803|802.4|32412
1588680000000|2020-05-05 12:00:00|805.8|805.2|808.2|807.6|808.6|808.2|804.8|804.6|48408
1588680300000|2020-05-05 12:05:00|808.4|807.8|808.6|808|809.2|808.4|807.6|807|12804
1588680600000|2020-05-05 12:10:00|808.4|808.2|808|807.4|809.2|808.6|806.2|806|25928
1588680900000|2020-05-05 12:15:00|808.2|807.6|807.8|807.4|809.8|809.6|807.4|806.8|43396
1588681200000|2020-05-05 12:20:00|808|807.6|809.4|809|810.8|810.4|807.6|807.4|85731
1588681500000|2020-05-05 12:25:00|809.6|809.2|814|813.4|814.2|813.4|809.4|809.2|53233
1588681800000|2020-05-05 12:30:00|813.8|813.2|809.4|809|814|813.4|809.2|808.4|35759
1588682100000|2020-05-05 12:35:00|809.2|808.8|808.8|808.2|809.2|809|807.2|806.6|37383
1588682400000|2020-05-05 12:40:00|808.6|808.4|812.4|811.6|812.6|811.6|806.8|806.2|121693
1588682700000|2020-05-05 12:45:00|812.2|811.4|812|811.2|812.2|811.6|810.2|810|17439
1588683000000|2020-05-05 12:50:00|811.8|811|812.6|812|812.8|812.2|809.8|809.4|27019
1588683300000|2020-05-05 12:55:00|812.4|811.8|810|809.6|812.8|811.8|809.2|808.4|30565
1588683600000|2020-05-05 13:00:00|809.8|809.4|809.4|808.8|811|810.6|808.2|807.8|28019
1588683900000|2020-05-05 13:05:00|809.6|809|812.6|812|812.8|812|809.6|809|64714
1588684200000|2020-05-05 13:10:00|812.4|812.2|813.6|812.8|814.4|813.8|812.4|812|32804
1588684500000|2020-05-05 13:15:00|813.8|813|812.8|812.2|814.2|813.8|812.6|811.8|24491
1588684800000|2020-05-05 13:20:00|812.6|812|812|811.6|813.2|812.8|811|810.4|31965
1588685100000|2020-05-05 13:25:00|812.2|811.8|812.4|812|812.6|812.2|811|810.4|22913
1588685400000|2020-05-05 13:30:00|812.2|811.8|816.6|816|816.8|816.2|811.2|810.6|92923
1588685700000|2020-05-05 13:35:00|816.4|815.8|816.6|816|817.6|817|814.8|814.4|40020
1588686000000|2020-05-05 13:40:00|816.8|816.2|814.2|813.6|816.8|816.6|812.6|812.4|72147
1588686300000|2020-05-05 13:45:00|814|813.8|813.4|813|814.6|814.2|811.2|810.8|41030
1588686600000|2020-05-05 13:50:00|813.6|813.2|812.8|812.2|814.8|814.4|812|811.2|29072
1588686900000|2020-05-05 13:55:00|812.6|812|814|813.2|814|813.8|811.6|811.2|52567
1588687200000|2020-05-05 14:00:00|813.8|813|816.6|815.8|817.6|817|813.2|812.8|167471
1588687500000|2020-05-05 14:05:00|816.4|815.6|815.6|815|817|816.2|815|814.4|39656
1588687800000|2020-05-05 14:10:00|815.8|815.2|815.8|815|816|815.6|813.4|812.8|58715
1588688100000|2020-05-05 14:15:00|816|815.2|811.8|811.4|816.4|816|811.8|811.4|81053
1588688400000|2020-05-05 14:20:00|811.6|811.2|808.4|808|811.8|811.2|807.6|807|71755
1588688700000|2020-05-05 14:25:00|808.2|807.8|807|806.2|809|808.6|804.4|804|51354
1588689000000|2020-05-05 14:30:00|807.2|806.4|806.6|806.2|808.4|808|806|805.8|49346
1588689300000|2020-05-05 14:35:00|806.8|806.4|804.4|803.8|807.4|807|804.2|803.8|41883
1588689600000|2020-05-05 14:40:00|804.2|804|805|804.2|807.4|806.6|803.4|802.4|44616
1588689900000|2020-05-05 14:45:00|804.8|804|804.8|804.2|806.6|805.8|802.6|802|62464
1588690200000|2020-05-05 14:50:00|805|804|805.4|804.4|806|805.6|803.6|803.2|31330
1588690500000|2020-05-05 14:55:00|805.2|805|808|807.4|808.8|808.2|805|804.6|52278
1588690800000|2020-05-05 15:00:00|807.8|807.2|809.6|809|810.6|809.8|807.8|807|45106
1588691100000|2020-05-05 15:05:00|809.4|808.8|809.4|808.8|811|810.4|808.8|808.2|31940
1588691400000|2020-05-05 15:10:00|809|808.6|809|808.6|809.4|809.2|806|805.6|55896
1588691700000|2020-05-05 15:15:00|809.2|808.8|808.6|808.2|809.4|809|806.8|806.2|43169
1588692000000|2020-05-05 15:20:00|808.8|808.4|811.4|811|812.2|811.6|808.2|808|65153
1588692300000|2020-05-05 15:25:00|811.2|810.8|811.6|811|811.8|811.6|807.6|807.2|102130
1588748400000|2020-05-06 07:00:00|818|817.4|819|816.4|825|824.8|815.2|814.2|227439
1588748700000|2020-05-06 07:05:00|818.4|816|808.4|807|819|817.6|806.8|806|162249
1588749000000|2020-05-06 07:10:00|808.2|807.6|808.6|808|809.8|808.6|804.8|803.8|71962
1588749300000|2020-05-06 07:15:00|809.4|808.2|811.8|810.6|813.6|812|807.2|806.2|49750
1588749600000|2020-05-06 07:20:00|812|810.8|809.8|808.4|814|812.6|809.8|808.4|31343
1588749900000|2020-05-06 07:25:00|810|808.6|805.8|805|810.6|810|805.8|805|23643
1588750200000|2020-05-06 07:30:00|805.6|805.2|799.2|798|806.4|805.4|798.6|798|130960
1588750500000|2020-05-06 07:35:00|799.4|800|796.8|795.2|801.8|800.4|795.2|793|158233
1588750800000|2020-05-06 07:40:00|796.6|795|800|798.4|801.4|800.2|796.6|795|70262
1588751100000|2020-05-06 07:45:00|801.6|798.6|794.8|793.8|801.6|800|792.4|791.6|122657
1588751400000|2020-05-06 07:50:00|795|793.6|795|794.2|796.4|796|793.6|792.4|66822
1588751700000|2020-05-06 07:55:00|794.8|793.8|795.2|794.2|799|798.2|794|793.4|40649
1588752000000|2020-05-06 08:00:00|795.4|794.4|798.4|797.4|798.6|797.8|794.6|794|83919
1588752300000|2020-05-06 08:05:00|798.2|797.6|802.2|801.4|802.4|801.4|796.8|796|73051
1588752600000|2020-05-06 08:10:00|802|801.6|801|800.6|804.8|804|801|800.6|57443
1588752900000|2020-05-06 08:15:00|801.2|800.8|797.8|797.4|801.6|801.2|796|795.2|120735
1588753200000|2020-05-06 08:20:00|798|797.6|802.6|802.2|803|802.4|798|797.6|50484
1588753500000|2020-05-06 08:25:00|802.4|802|800.6|799.8|802.4|802|799.2|798.6|49814
1588753800000|2020-05-06 08:30:00|800.4|799.6|800.8|800|801.2|800.4|797.6|797|29539
1588754100000|2020-05-06 08:35:00|800.6|800.2|800.6|800|802.4|801.6|799.2|798.2|22473
1588754400000|2020-05-06 08:40:00|800.4|800.2|798|797.4|801.2|800.6|796.8|796.4|94811
1588754700000|2020-05-06 08:45:00|797.8|797.2|798|797.4|798.6|798|796.4|796|47654
1588755000000|2020-05-06 08:50:00|798.2|797.6|799|798.4|799|798.4|796.4|796|46373
1588755300000|2020-05-06 08:55:00|798.8|798.2|800.4|800|802.2|801.6|798.2|797.6|28641
1588755600000|2020-05-06 09:00:00|800.2|799.6|797.4|796.6|800.4|799.6|796.4|796|17834
1588755900000|2020-05-06 09:05:00|797.6|796.8|798.4|797.8|798.4|798.2|797|796.8|24938
1588756200000|2020-05-06 09:10:00|798.6|798|799.6|799.2|800.8|800|798.4|797.8|29024
1588756500000|2020-05-06 09:15:00|799.8|799.4|803.2|802.6|804|803.4|799.8|799.4|34472
1588756800000|2020-05-06 09:20:00|803|802.4|802.4|801.6|804.4|804.2|800.8|800|29761
1588757100000|2020-05-06 09:25:00|802.2|801.4|805.4|804.8|805.6|805|801.2|800.4|23891
1588757400000|2020-05-06 09:30:00|805.2|804.6|804|803.2|806|805.2|803.4|803|27627
1588757700000|2020-05-06 09:35:00|803.8|802.8|801.8|801.2|803.8|803.2|801.4|801|19347
1588758000000|2020-05-06 09:40:00|802|801.4|801.2|800.6|802.4|802|800|799.6|22350
1588758300000|2020-05-06 09:45:00|801.4|800.4|802.8|802.2|803.2|802.4|800|799.6|28355
1588758600000|2020-05-06 09:50:00|803|802.4|803|802.2|803.6|803|802|801.2|12120
1588758900000|2020-05-06 09:55:00|803.2|802.4|803.8|803.2|804|803.6|802.6|802|24400
1588759200000|2020-05-06 10:00:00|803.6|803|800.4|800|803.6|803.2|800.4|800|50567
1588759500000|2020-05-06 10:05:00|800.6|800.2|800.8|800.4|803.4|802.8|799.8|799.4|48552
1588759800000|2020-05-06 10:10:00|801|800.6|799.8|799|801.2|800.8|799|798.4|34292
1588760100000|2020-05-06 10:15:00|799.6|798.8|799.4|799|799.6|799|797.6|797|24127
1588760400000|2020-05-06 10:20:00|799.6|799.2|798.8|798.4|799.8|799.2|798.2|797.6|42876
1588760700000|2020-05-06 10:25:00|799|798.2|800|799.4|800.2|799.8|798.8|798.2|22187
1588761000000|2020-05-06 10:30:00|799.8|799.2|800.2|799.8|800.4|800|799.8|799.2|7874
1588761300000|2020-05-06 10:35:00|800.4|800|802|801.2|803|802.4|800.2|799.8|16092
1588761600000|2020-05-06 10:40:00|802.2|801.4|803|802.4|803|802.4|801.4|801|18538
1588761900000|2020-05-06 10:45:00|802.8|802.2|801.6|801|803.6|803.2|801.2|800.6|25272
1588762200000|2020-05-06 10:50:00|801.8|801.2|802|801.6|803.2|802.8|800.4|800|20215
1588762500000|2020-05-06 10:55:00|801.8|801.4|801.4|801|802.6|802.2|801|800.4|5774
1588762800000|2020-05-06 11:00:00|804|803.6|800.6|800.2|804|803.6|799.2|799|55342
1588763100000|2020-05-06 11:05:00|800.4|800|797.8|797.4|800.4|800|797.8|797.2|13548
1588763400000|2020-05-06 11:10:00|797.6|797.2|799.4|798.8|799.8|799.2|797.2|796.8|18314
1588763700000|2020-05-06 11:15:00|799.2|799|799.8|799|802.2|801.4|798.6|798|17125
1588764000000|2020-05-06 11:20:00|799.6|798.8|798.4|797.8|799.6|799|798|797.4|16253
1588764300000|2020-05-06 11:25:00|798.6|798|798.8|798.6|799.4|798.8|798.2|797.6|16649
1588764600000|2020-05-06 11:30:00|798.6|798.4|797.4|797|798.8|798.4|797.2|797|6166
1588764900000|2020-05-06 11:35:00|797.2|796.8|797.2|796.8|798|797.6|796.8|796.4|17437
1588765200000|2020-05-06 11:40:00|797|796.6|797.8|797.2|797.8|797.2|795.8|795.2|46283
1588765500000|2020-05-06 11:45:00|797.4|797|797|796.6|798.4|798|797|796.4|11268
1588765800000|2020-05-06 11:50:00|796.8|796.4|798.2|797.6|798.4|798|796.8|796.4|5246
1588766100000|2020-05-06 11:55:00|798|797.8|798.2|798|798.2|798|797.2|796.6|3456
1588766400000|2020-05-06 12:00:00|798.4|798.2|799|798.4|801|800.2|798|797.6|25771
1588766700000|2020-05-06 12:05:00|798.8|798.2|797.8|797.2|798.8|798.2|797|796.6|12900
1588767000000|2020-05-06 12:10:00|798|797.4|797.2|796.4|799|798.4|797.2|796.4|47626
1588767300000|2020-05-06 12:15:00|797.6|796.6|795.6|795.2|798.2|798|795.4|795|21069
1588767600000|2020-05-06 12:20:00|795.8|795.4|795.6|795|798|797|795|794.4|56176
1588767900000|2020-05-06 12:25:00|795.4|794.8|797.6|797|798.2|798|794.8|794.2|53382
1588768200000|2020-05-06 12:30:00|797.4|797.2|796.2|795.8|797.4|797.2|796.2|795.8|5312
1588768500000|2020-05-06 12:35:00|796|796|796.4|795.8|797.6|797|795.6|795.2|26336
1588768800000|2020-05-06 12:40:00|796.2|795.6|797.2|796.6|797.4|797|795.8|795.4|12766
1588769100000|2020-05-06 12:45:00|797|796.4|795|794.6|797.8|797.6|795|794.6|29917
1588769400000|2020-05-06 12:50:00|795.2|794.8|794.4|793.8|796.8|796.6|792.8|792.4|115763
1588769700000|2020-05-06 12:55:00|794.2|793.6|795.6|795|796.2|795.8|793.6|793|19748
1588770000000|2020-05-06 13:00:00|795.8|795.2|796.6|796.2|796.8|796.6|795.8|795.2|31123
1588770300000|2020-05-06 13:05:00|796.4|796.4|796.6|796.2|798|797.6|796.4|796.2|18484
1588770600000|2020-05-06 13:10:00|796.4|796|797|796.6|798|797.6|796.4|796|14218
1588770900000|2020-05-06 13:15:00|796.8|796.4|795.8|795.4|796.8|796.6|795.4|795|17549
1588771200000|2020-05-06 13:20:00|796|795.6|797.6|797.2|797.6|797.4|795|794.6|33199
1588771500000|2020-05-06 13:25:00|797.8|797.4|797.6|797.2|798|797.4|796.4|796|24841
1588771800000|2020-05-06 13:30:00|797.8|797.4|796.6|796|799.8|799.6|796|795.6|109139
1588772100000|2020-05-06 13:35:00|796.4|795.8|793.8|793.4|797|796.2|793.8|793.2|45258
1588772400000|2020-05-06 13:40:00|794|793.6|792.8|792.4|795.6|795.4|792|791.6|75087
1588772700000|2020-05-06 13:45:00|793|792.6|794|793.4|795.6|795.2|793|792.4|31028
1588773000000|2020-05-06 13:50:00|793.8|793.2|794.6|794.4|794.6|794.4|792.6|792.2|40597
1588773300000|2020-05-06 13:55:00|794.8|794.2|793.4|793|795|794.6|792|791.8|28149
1588773600000|2020-05-06 14:00:00|793.2|792.8|791.2|790.8|795|794.6|791.2|790.6|49098
1588773900000|2020-05-06 14:05:00|791|790.6|792.4|791.8|792.8|792.4|790.2|789.8|83184
1588774200000|2020-05-06 14:10:00|792.6|792|792.4|791.8|794|793.6|791.8|791.2|36781
1588774500000|2020-05-06 14:15:00|792.2|791.6|792|791.6|794.2|793.8|791.2|790.4|36951
1588774800000|2020-05-06 14:20:00|791.8|791.4|792.6|792.2|794|793.6|791.4|790.8|14423
1588775100000|2020-05-06 14:25:00|792.4|792|792|791.6|793.6|793.2|791.8|791.4|49517
1588775400000|2020-05-06 14:30:00|792.4|791.8|793.2|792.8|794|793.6|792.2|791.6|32007
1588775700000|2020-05-06 14:35:00|793|792.6|793.6|793.4|793.8|793.4|790.8|790.2|47592
1588776000000|2020-05-06 14:40:00|793.4|793.2|794|793.6|796|795.8|793.4|792.8|71415
1588776300000|2020-05-06 14:45:00|794.2|793.4|792.2|792|795.6|795|792|791.6|70048
1588776600000|2020-05-06 14:50:00|792.6|792.2|791.6|791.2|793.4|793|791.4|790.8|23751
1588776900000|2020-05-06 14:55:00|791.4|791.4|790|789.8|792.6|792|790|789.8|58519
1588777200000|2020-05-06 15:00:00|789.8|789.6|790.6|790.4|790.6|790.4|789|788.4|64747
1588777500000|2020-05-06 15:05:00|790.8|790.2|791.8|791.2|792|791.6|790|789.6|46849
1588777800000|2020-05-06 15:10:00|792|791.4|787.6|787.2|792.4|792|787.4|787|86787
1588778100000|2020-05-06 15:15:00|787.4|787|786.6|786|788.8|788.4|786|785.4|57898
1588778400000|2020-05-06 15:20:00|786.8|786.2|785.2|785|786.8|786.4|784.2|784|97416
1588778700000|2020-05-06 15:25:00|785|784.8|790.6|790|790.6|790|784.6|784.4|116886
1588834800000|2020-05-07 07:00:00|788|784|786.8|785.4|793.8|790|784|783|265579
1588835100000|2020-05-07 07:05:00|787.2|786|789.2|787.4|792.2|791.8|787|785|196505
1588835400000|2020-05-07 07:10:00|789|787.2|787|785.8|789.2|788|786.6|785.4|37594
1588835700000|2020-05-07 07:15:00|786.8|786|779.8|779.2|787|786.2|779.6|778.2|282485
1588836000000|2020-05-07 07:20:00|779.6|779|780.4|779.4|780.6|779.6|775.2|774|155049
1588836300000|2020-05-07 07:25:00|780.2|779.2|772.4|772|780.2|779.2|772.4|772|77326
1588836600000|2020-05-07 07:30:00|772.6|772.2|771.4|770.8|775.2|774|769.8|769|155662
1588836900000|2020-05-07 07:35:00|771.2|770.2|775.6|774.6|775.8|774.8|769.2|768|139004
1588837200000|2020-05-07 07:40:00|775.8|774.8|772|771.2|776.4|775|771.6|771.2|79587
1588837500000|2020-05-07 07:45:00|772.2|771.4|766.2|765.2|773.2|772.4|766|765.2|73409
1588837800000|2020-05-07 07:50:00|766.4|765.4|766.4|765.6|766.8|766.2|764.4|763.8|84701
1588838100000|2020-05-07 07:55:00|766.2|765.4|767.2|766.2|768.2|767.4|764.8|764|63783
1588838400000|2020-05-07 08:00:00|767|766.4|765|764.2|767|766.6|765|764.2|115156
1588838700000|2020-05-07 08:05:00|764.8|764|760.2|759.4|764.8|764|758.8|758|251465
1588839000000|2020-05-07 08:10:00|760|759.2|760|759.2|763.2|763|759|758.4|63774
1588839300000|2020-05-07 08:15:00|759.8|759.4|760.4|759.8|760.8|760.2|756.2|756|270322
1588839600000|2020-05-07 08:20:00|760.6|760|756.6|756.2|760.8|760|756.2|756|172153
1588839900000|2020-05-07 08:25:00|756.8|756.4|752.6|752.2|757.2|756.8|752.6|752.2|381149
1588840200000|2020-05-07 08:30:00|752.4|752.4|750.4|750|752.8|752.4|750.2|750|362371
1588840500000|2020-05-07 08:35:00|750.2|750.2|750.8|750.2|751.6|751.4|749.4|748.6|320791
1588840800000|2020-05-07 08:40:00|751|750.4|750.6|750.4|753.4|752.6|749.2|748.6|201072
1588841100000|2020-05-07 08:45:00|750.8|750.6|754.4|753.6|756|755.8|750|749.6|158596
1588841400000|2020-05-07 08:50:00|754.2|753.4|750.6|750.2|754.2|753.6|750|749.4|139220
1588841700000|2020-05-07 08:55:00|750.4|750|750.4|750.2|752.8|752|750|749.4|118855
1588842000000|2020-05-07 09:00:00|750.2|750|751|750.4|751.8|751.2|750|749.6|56939
1588842300000|2020-05-07 09:05:00|750.8|750.6|751.8|751.6|752.4|752|750.4|750|56183
1588842600000|2020-05-07 09:10:00|752|751.8|751|750.8|752.8|752.6|750.8|750.4|44651
1588842900000|2020-05-07 09:15:00|751.2|751|751.8|751.6|752.8|752.6|751|750.6|80059
1588843200000|2020-05-07 09:20:00|752|751.8|754.8|754.4|755.4|755.2|752|751.8|93112
1588843500000|2020-05-07 09:25:00|755|754.8|755.6|755|757.2|756.8|754.8|754.2|129648
1588843800000|2020-05-07 09:30:00|755.4|754.8|757.2|756.8|758|757.4|754.8|754.2|101731
1588844100000|2020-05-07 09:35:00|757.4|757|761.8|761.2|762|761.8|757.4|757|154500
1588844400000|2020-05-07 09:40:00|761.6|761.4|765|764.4|767|766.2|761.6|761.4|222170
1588844700000|2020-05-07 09:45:00|764.8|764.6|768.6|768.2|771.6|771|764.8|764.4|192134
1588845000000|2020-05-07 09:50:00|768.8|768.4|765.6|765|769|768.4|765.4|765|39134
1588845300000|2020-05-07 09:55:00|765.4|765.2|765.8|765.4|766.6|766.2|764.6|764.4|78603
1588845600000|2020-05-07 10:00:00|765.6|765.6|761.8|761.4|765.6|765.6|761.2|761|75520
1588845900000|2020-05-07 10:05:00|761|760.8|765.4|764.6|765.6|764.8|760|759.4|96469
1588846200000|2020-05-07 10:10:00|765.2|764.8|770.4|769.6|770.6|769.8|765.2|764.8|76420
1588846500000|2020-05-07 10:15:00|770.8|769.8|769.2|768.4|772|771.8|766.8|766|61306
1588846800000|2020-05-07 10:20:00|769|768.2|777|776.4|777.4|776.8|768.2|767.6|125579
1588847100000|2020-05-07 10:25:00|776.8|776.2|779.8|779.2|783.8|783|776.2|776|172485
1588847400000|2020-05-07 10:30:00|779.6|779|780.2|779.4|781|780.6|778|777|36917
1588847700000|2020-05-07 10:35:00|780|778.4|778.4|777.8|781|780.4|777.6|776.8|42545
1588848000000|2020-05-07 10:40:00|778.6|778.4|783.4|782.2|784.4|784|778.6|778.4|79301
1588848300000|2020-05-07 10:45:00|783|782|780.4|779.8|783|782|779.8|779.4|24778
1588848600000|2020-05-07 10:50:00|780.2|779.4|778.6|778|781.4|780.8|778.4|777.6|17917
1588848900000|2020-05-07 10:55:00|778.8|778.2|781.2|780.6|782|781|778|777.2|37279
1588849200000|2020-05-07 11:00:00|781|780.4|781.6|780.6|784.4|781.8|779.4|778|68431
1588849500000|2020-05-07 11:05:00|781.4|780.4|784.2|783.8|785|784.4|780.8|780|56140
1588849800000|2020-05-07 11:10:00|784.4|784|789.8|789.2|790|789.6|784.4|784|54363
1588850100000|2020-05-07 11:15:00|789.6|789.4|794.4|793.8|794.4|794|789.6|789|53749
1588850400000|2020-05-07 11:20:00|794.2|793.6|794.8|794.2|800|799.2|793.8|793.4|140089
1588850700000|2020-05-07 11:25:00|794.6|793.8|793.8|793.2|795.8|795.2|792.6|791.8|45514
1588851000000|2020-05-07 11:30:00|793.6|793|795.2|794.2|795.4|794.8|793.6|793|29601
1588851300000|2020-05-07 11:35:00|795.4|794.4|795|794.6|796.4|795.8|794.8|794.2|8183
1588851600000|2020-05-07 11:40:00|794.8|794.4|795.8|795|795.8|795.2|793|792|16562
1588851900000|2020-05-07 11:45:00|796|795.2|791|790.6|796|795.2|790.8|790|15241
1588852200000|2020-05-07 11:50:00|790.8|790.4|794.6|793.4|794.8|793.8|787|786.2|90444
1588852500000|2020-05-07 11:55:00|794.8|793.6|799.8|798.8|800|799.8|794.8|793.6|87197
1588852800000|2020-05-07 12:00:00|799.6|799|802.6|802.2|804|803.4|798.4|798|99404
1588853100000|2020-05-07 12:05:00|802.8|802.4|802|801.4|803.8|803|799.4|799.2|120079
1588853400000|2020-05-07 12:10:00|801.8|800.8|800.8|800.2|801.8|801.2|798.8|798|50502
1588853700000|2020-05-07 12:15:00|801|800.4|804.6|804|805.6|805|801|800.4|49175
1588854000000|2020-05-07 12:20:00|804.4|804.2|803.8|803|806.6|806|803.2|802.4|77948
1588854300000|2020-05-07 12:25:00|803.6|802.8|800.8|799.8|804.6|804|800.8|799.8|32447
1588854600000|2020-05-07 12:30:00|800.6|800.2|788.8|787.8|800.6|800.2|787.6|786.6|265110
1588854900000|2020-05-07 12:35:00|788.6|788|786|784.8|790|789.4|785|784.6|66521
1588855200000|2020-05-07 12:40:00|785.8|785|787.6|786.6|788.6|788|785.2|784.6|102752
1588855500000|2020-05-07 12:45:00|787.8|786.8|788.4|787.2|791|790.2|787.4|786.2|24875
1588855800000|2020-05-07 12:50:00|788.6|787.4|785.4|784.4|789.8|789|785|784.4|27309
1588856100000|2020-05-07 12:55:00|785.2|784.6|782.6|781.8|785.6|785.2|781.4|781|61946
1588856400000|2020-05-07 13:00:00|782.4|781.6|785.2|784.8|786.6|785.8|782|781.4|131613
1588856700000|2020-05-07 13:05:00|785|784.6|790|789.4|791.4|790.8|783.8|783|95315
1588857000000|2020-05-07 13:10:00|789.8|789.2|791|790.4|792|791|789.2|788.6|18027
1588857300000|2020-05-07 13:15:00|791.2|790.6|788.6|787.8|794|793.2|787.6|786.6|231939
1588857600000|2020-05-07 13:20:00|788.8|788|788.6|788|792.6|792.2|786.6|785.2|148974
1588857900000|2020-05-07 13:25:00|789.2|788.2|793.6|792.6|793.8|793|788.2|787|107047
1588858200000|2020-05-07 13:30:00|793.8|792.8|792|791.4|794.2|793.2|791|790.4|60904
1588858500000|2020-05-07 13:35:00|792.2|791.6|797.8|797.4|798.8|798|790.2|790|63852
1588858800000|2020-05-07 13:40:00|798|797.6|796.8|795.8|799|798.6|795.6|795|68729
1588859100000|2020-05-07 13:45:00|797|796|795.2|794.4|797|796.4|793.2|792|31669
1588859400000|2020-05-07 13:50:00|794.8|794.2|791.4|790.8|796.2|795.8|790.2|790|173651
1588859700000|2020-05-07 13:55:00|791.2|791|788.6|788.2|793.4|792.8|787|786.8|97454
1588860000000|2020-05-07 14:00:00|788.8|788.4|786.2|785.6|790|789.4|786.2|785.4|37508
1588860300000|2020-05-07 14:05:00|786|785.4|782.4|781.8|786.2|785.4|780|779.4|132746
1588860600000|2020-05-07 14:10:00|782.6|782|786.2|785.8|788.8|787.6|781.6|781.2|147687
1588860900000|2020-05-07 14:15:00|786|786|786.2|785.8|787|786.2|784.4|783.8|69987
1588861200000|2020-05-07 14:20:00|786|785.6|783.6|783|786.2|786|782.6|782|66774
1588861500000|2020-05-07 14:25:00|783.4|783.2|781.4|780.6|783.4|783.2|778.6|778.2|142620
1588861800000|2020-05-07 14:30:00|781.6|781|781.8|781.4|783.4|782.4|781.2|781|55354
1588862100000|2020-05-07 14:35:00|782|781.6|783.4|782.8|783.6|782.8|781|780.6|64826
1588862400000|2020-05-07 14:40:00|783.2|782.6|784|783.4|784.8|784|782.2|781.6|37765
1588862700000|2020-05-07 14:45:00|784.2|783.6|783.8|783.4|785.4|785.2|783.6|783.2|77312
1588863000000|2020-05-07 14:50:00|782.6|782.4|787|786.6|787.2|786.6|782.4|782|99433
1588863300000|2020-05-07 14:55:00|787.2|786.8|781|780.6|787.4|786.8|781|780.4|70454
1588863600000|2020-05-07 15:00:00|781.2|780.8|782|781.4|782.8|782.4|780.4|780.2|65487
1588863900000|2020-05-07 15:05:00|781.8|781.6|783.6|783.2|785|784.6|780.6|780|51096
1588864200000|2020-05-07 15:10:00|783.8|783.4|784.8|784.2|787|786.4|783.8|783.4|66545
1588864500000|2020-05-07 15:15:00|784.6|784.4|786.4|786|786.6|786.2|782.8|782.2|68494
1588864800000|2020-05-07 15:20:00|786.2|785.8|785.6|785.2|787.4|786.8|784.6|784|46154
1588865100000|2020-05-07 15:25:00|785.4|785|786.6|786|787|786.4|783|782.8|114429
1588921200000|2020-05-08 07:00:00|780.8|779|783.6|781.6|789|787.6|780.4|779|320660
1588921500000|2020-05-08 07:05:00|783.4|781.4|781.6|780.6|784|782.6|780|778.4|117547
1588921800000|2020-05-08 07:10:00|781.4|780.4|783.4|782|783.8|783.2|780|779.2|112400
1588922100000|2020-05-08 07:15:00|783.2|782.6|783|782|785|784.2|781.6|781|42388
1588922400000|2020-05-08 07:20:00|782.8|782.2|781.8|780.8|782.8|782.2|779.8|778.8|67010
1588922700000|2020-05-08 07:25:00|781.6|781|780.8|780|782|781.4|780|779|38007
1588923000000|2020-05-08 07:30:00|781|779.8|781.4|780.4|782|781|777|776|254770
1588923300000|2020-05-08 07:35:00|781.2|780.2|780.8|780.2|781.8|781.6|780|779.4|42836
1588923600000|2020-05-08 07:40:00|780.6|780|781.2|780.2|782.2|781.2|780|779.2|45972
1588923900000|2020-05-08 07:45:00|781|780.4|781.4|780.8|782.8|782.4|780.2|780|41169
1588924200000|2020-05-08 07:50:00|781.6|781|780.6|780|782|781.8|779.8|779.2|49552
1588924500000|2020-05-08 07:55:00|780.4|780.2|780.6|780|781.6|781|779.8|779.2|40189
1588924800000|2020-05-08 08:00:00|780.4|780.2|780.6|780|782|781.2|779.8|779.2|33512
1588925100000|2020-05-08 08:05:00|780.4|779.8|777|776.2|781|780.6|777|776|73451
1588925400000|2020-05-08 08:10:00|776.8|776|776.6|775.8|777|776.4|774.6|774|37765
1588925700000|2020-05-08 08:15:00|776.4|775.6|775|774.6|776.4|776|774.8|774.2|42521
1588926000000|2020-05-08 08:20:00|774.8|774.4|772.8|771.8|775|774.6|771.4|771.2|110109
1588926300000|2020-05-08 08:25:00|772.6|771.6|772|771.6|772.6|772|770.2|770|119539
1588926600000|2020-05-08 08:30:00|772.2|771.8|772.4|771.8|773.6|772.8|771.2|770|44732
1588926900000|2020-05-08 08:35:00|772.2|772|770.8|770.6|772.4|772.2|770.4|770|37694
1588927200000|2020-05-08 08:40:00|771|770.8|771.4|771|773.2|772.6|770.8|770.6|40420
1588927500000|2020-05-08 08:45:00|771.6|771.2|770.8|770.2|772.4|772|770.2|770|102834
1588927800000|2020-05-08 08:50:00|770.6|770.4|772.2|771.4|772.2|771.6|770.6|770|18962
1588928100000|2020-05-08 08:55:00|772.4|772|774|773.6|775|774.6|772.4|771.4|68931
1588928400000|2020-05-08 09:00:00|773.8|773.4|773.2|772.8|775|774.8|773|772.8|62771
1588928700000|2020-05-08 09:05:00|773|773|773.8|773.2|775.6|774.8|772.4|772.2|65001
1588929000000|2020-05-08 09:10:00|773.6|773.4|774.4|774|775.6|775.2|773.2|772.6|58592
1588929300000|2020-05-08 09:15:00|774.2|774.2|774.6|774.2|776.6|776|774.2|774|21111
1588929600000|2020-05-08 09:20:00|774.4|774|776.8|776.2|777|776.2|774.2|774|37142
1588929900000|2020-05-08 09:25:00|777.2|776.4|777|776.6|778|777.6|776.8|776.4|23982
1588930200000|2020-05-08 09:30:00|776.8|776.4|778.2|777.6|778.4|778|776.6|776|40460
1588930500000|2020-05-08 09:35:00|778.4|777.8|778.6|778|779|778.4|778|777.8|22639
1588930800000|2020-05-08 09:40:00|778.4|777.8|778.6|778|780|779.8|778|777.4|70775
1588931100000|2020-05-08 09:45:00|778.4|778.2|778|777.6|779|778.4|777.6|777|42556
1588931400000|2020-05-08 09:50:00|777.8|777.4|777.4|777.2|777.8|777.4|776.8|776.2|68825
1588931700000|2020-05-08 09:55:00|777.6|777.4|779|778.4|779.2|779|777.4|777.2|23379
1588932000000|2020-05-08 10:00:00|778.8|778.2|775.4|775|778.8|778.2|775.4|775|29789
1588932300000|2020-05-08 10:05:00|775.2|775.2|780.4|779.8|780.6|780|775.2|775.2|35282
1588932600000|2020-05-08 10:10:00|780.6|780|780.4|780|781.6|781|780.2|779.8|31361
1588932900000|2020-05-08 10:15:00|780.8|780.2|781.8|781.2|782|781.6|780.4|780.2|29032
1588933200000|2020-05-08 10:20:00|781.6|781.4|782.2|781.6|782.8|782.6|781.6|781|56201
1588933500000|2020-05-08 10:25:00|782|782|783.4|783|783.4|783|781.8|781.2|14717
1588933800000|2020-05-08 10:30:00|783.6|783.2|783.8|783.2|784|783.8|782.8|782.4|19027
1588934100000|2020-05-08 10:35:00|783.4|783.4|782|781.6|784|783.6|782|781.6|32907
1588934400000|2020-05-08 10:40:00|781.8|781.4|781.8|781.2|782.6|782.2|781.6|780.6|13798
1588934700000|2020-05-08 10:45:00|781.6|781.4|780|779.6|782|781.6|779.6|779|17097
1588935000000|2020-05-08 10:50:00|779.8|779.4|781.4|780.8|781.8|781.2|779.8|779.2|11620
1588935300000|2020-05-08 10:55:00|781.2|781|781.2|780.6|781.6|781.2|780|779.6|24811
1588935600000|2020-05-08 11:00:00|781|779.2|778.2|777.6|781|780.2|778.2|777.2|24919
1588935900000|2020-05-08 11:05:00|778|777.4|779.4|778.4|779.4|778.4|776.6|776.2|32573
1588936200000|2020-05-08 11:10:00|779.2|778.6|781.6|780.8|781.8|781|778.8|778.6|7679
1588936500000|2020-05-08 11:15:00|781.4|781|783|782.6|783|782.6|781|780.4|8020
1588936800000|2020-05-08 11:20:00|783.2|782.8|781.8|781.2|783.6|783|781|780.6|18677
1588937100000|2020-05-08 11:25:00|782|781.4|782|781.8|782.4|781.8|781.4|780.8|2841
1588937400000|2020-05-08 11:30:00|782.2|782|782.4|782|782.6|782.2|781.2|780.8|19015
1588937700000|2020-05-08 11:35:00|782.6|782.2|783.2|782.8|783.6|783.2|782.4|782|72051
1588938000000|2020-05-08 11:40:00|783|783|784|783.4|784|783.8|782.8|782.2|30260
1588938300000|2020-05-08 11:45:00|783.8|783.6|782.8|782.2|784.4|784|782.6|782|15265
1588938600000|2020-05-08 11:50:00|782.6|782|783.2|782.8|783.4|782.8|781.6|781|6492
1588938900000|2020-05-08 11:55:00|782.8|782.6|783.2|782.8|783.4|783|782|781.4|8621
1588939200000|2020-05-08 12:00:00|783.6|783|784.4|783.8|785|784.4|783|782.2|21374
1588939500000|2020-05-08 12:05:00|783.6|784|779|778.4|784.6|784|778.6|778.2|67972
1588939800000|2020-05-08 12:10:00|778.8|778.2|779.8|779.4|780.4|779.8|778.6|778|11668
1588940100000|2020-05-08 12:15:00|780|779.6|778.8|778.4|780.2|780|778.4|778|10897
1588940400000|2020-05-08 12:20:00|779|778.6|779.8|779|780|779.6|778.6|778|18067
1588940700000|2020-05-08 12:25:00|779.6|778.8|782.4|781.2|785|781.2|778.8|778.4|16156
1588941000000|2020-05-08 12:30:00|782.6|781.4|778.8|778.2|784.2|783.6|778.8|778|21487
1588941300000|2020-05-08 12:35:00|779|778.4|782|781.6|782.4|781.6|778.8|778.2|41205
1588941600000|2020-05-08 12:40:00|782.2|781.4|782.4|781.6|783.4|782.8|781.4|780.8|5790
1588941900000|2020-05-08 12:45:00|782.6|781.8|781.4|781.2|783|782.6|781.4|780.8|3497
1588942200000|2020-05-08 12:50:00|781.6|781.4|781.4|780.8|782.2|781.8|779.6|779|35576
1588942500000|2020-05-08 12:55:00|781.6|781|781|780.4|782|781.4|780.4|780|32678
1588942800000|2020-05-08 13:00:00|780.8|780.6|780.8|780.2|782|781.2|780.6|780|9566
1588943100000|2020-05-08 13:05:00|781|780.4|780.8|780.2|781.8|781.4|780.2|780|14997
1588943400000|2020-05-08 13:10:00|780.6|780.4|780.2|779.6|781.4|781|779.8|779.4|40236
1588943700000|2020-05-08 13:15:00|780.4|779.8|781|780.6|782|781.8|780.4|779.8|9835
1588944000000|2020-05-08 13:20:00|781.2|780.8|781.4|781|781.6|781.2|780.4|780|18650
1588944300000|2020-05-08 13:25:00|781.6|781.2|779.4|779|782|781.8|779.4|779|24668
1588944600000|2020-05-08 13:30:00|779.6|779.2|779.6|779|780.8|780.4|778.2|777.6|29603
1588944900000|2020-05-08 13:35:00|779.4|778.8|777.8|777.4|779.6|778.8|777.4|777|15730
1588945200000|2020-05-08 13:40:00|778|777.6|777.8|777.2|778.4|778|777.6|777|3784
1588945500000|2020-05-08 13:45:00|778|777.4|780.8|780|781.6|781|778|777.4|56027
1588945800000|2020-05-08 13:50:00|780.6|780.2|781.6|781|782.6|782.2|780.4|780.2|21403
1588946100000|2020-05-08 13:55:00|781.8|781.2|783.2|782.8|783.2|782.8|781.6|781|27362
1588946400000|2020-05-08 14:00:00|783.4|783|783.8|783.4|785|784.4|781.8|781.2|40131
1588946700000|2020-05-08 14:05:00|783.6|783|782|781.4|784.2|783.6|781.8|781.4|20933
1588947000000|2020-05-08 14:10:00|781.8|781.6|780|779.4|782.2|781.6|778.8|778.2|72576
1588947300000|2020-05-08 14:15:00|780.2|779.6|780.6|779.8|782.4|781.6|779.8|779|41350
1588947600000|2020-05-08 14:20:00|780.4|779.6|778.6|778|781.6|780.8|778.6|778|65886
1588947900000|2020-05-08 14:25:00|778.8|778.2|777.4|777|779|778.6|776.8|776.4|31954
1588948200000|2020-05-08 14:30:00|777.6|777.2|777.8|777.2|779.4|778.8|777.4|777|21010
1588948500000|2020-05-08 14:35:00|777.6|777.4|777.4|777|777.8|777.4|776.8|776.6|14034
1588948800000|2020-05-08 14:40:00|777.2|776.8|775.6|775|777.2|777|775.4|775|77767
1588949100000|2020-05-08 14:45:00|776.2|776|775.8|775.2|776.6|776.2|774.8|774.2|107475
1588949400000|2020-05-08 14:50:00|776|775.4|778.2|777.6|778.8|778.4|776|775.4|16401
1588949700000|2020-05-08 14:55:00|778|777.4|775.6|775.2|779.2|778.8|775.6|775.2|48373
1588950000000|2020-05-08 15:00:00|775.8|775.4|773.8|773.4|776.2|775.8|773|772.4|54033
1588950300000|2020-05-08 15:05:00|774|773.6|775.4|775|776.6|776|774|773.6|35802
1588950600000|2020-05-08 15:10:00|775.6|775.2|778.2|777.6|778.4|777.8|775.6|775|53204
1588950900000|2020-05-08 15:15:00|778.4|777.8|780|779.4|780.6|780.2|777.6|777.4|48186
1588951200000|2020-05-08 15:20:00|779.8|779.2|778.6|778.2|781.6|781.2|778.2|778|161112
1588951500000|2020-05-08 15:25:00|778.8|778.4|778.6|778.4|779.8|779.2|777.4|777|98032
1589180400000|2020-05-11 07:00:00|789|788|788.4|787|792.4|790.2|785|784|289913
1589180700000|2020-05-11 07:05:00|788.2|787.2|785.4|784.2|788.2|787.4|780.8|780.6|101623
1589181000000|2020-05-11 07:10:00|784|783.8|787.2|786.2|789.8|789|784|783.2|108901
1589181300000|2020-05-11 07:15:00|787|786.4|787|786.4|787.4|787.2|783.6|782.6|53590
1589181600000|2020-05-11 07:20:00|786.8|786.2|783.6|782.4|786.8|786.4|783.2|782.2|73053
1589181900000|2020-05-11 07:25:00|783.4|782.6|782.8|782.4|785.2|784.8|782|781.6|57300
1589182200000|2020-05-11 07:30:00|783|782.6|781.2|780.4|783.6|783.2|780|779.8|122490
1589182500000|2020-05-11 07:35:00|781|780.2|779.4|778.8|783.6|782.6|779.2|778.6|73299
1589182800000|2020-05-11 07:40:00|779.6|778.6|776|775.2|779.8|779.4|775.6|775|73013
1589183100000|2020-05-11 07:45:00|775.8|775.4|771.6|770.8|777.4|776.8|771|770.2|99108
1589183400000|2020-05-11 07:50:00|771.4|770.6|771.2|770.4|773.8|773|770.2|770|101809
1589183700000|2020-05-11 07:55:00|771|770.6|773.2|773|774.4|773.8|770.6|770.4|99659
1589184000000|2020-05-11 08:00:00|773|772.8|772.6|772|774.2|773.8|772.4|771.6|45261
1589184300000|2020-05-11 08:05:00|772.4|771.8|771|770.6|772.4|771.8|770.2|770|33120
1589184600000|2020-05-11 08:10:00|771.2|770.8|770.8|770.2|772|771.6|769.8|769.2|115185
1589184900000|2020-05-11 08:15:00|770.6|770|770.2|770|771.8|771.6|770.2|770|117953
1589185200000|2020-05-11 08:20:00|770.4|770.2|771.8|771.2|772.8|772.4|770.4|770|38379
1589185500000|2020-05-11 08:25:00|771.6|771|772.2|771.6|772.2|771.8|770.2|770|40490
1589185800000|2020-05-11 08:30:00|772.4|771.8|772.6|772|776.6|775|771|770.4|102053
1589186100000|2020-05-11 08:35:00|772.4|771.8|770.4|770|772.4|772.2|770.2|770|84976
1589186400000|2020-05-11 08:40:00|770.2|770.2|770|769.8|771|770.6|770|769.8|176111
1589186700000|2020-05-11 08:45:00|769.8|769.6|769|768.4|769.8|769.6|766.2|765.6|68023
1589187000000|2020-05-11 08:50:00|768.8|768.6|769.4|768.4|770.8|770.2|767.4|767|81742
1589187300000|2020-05-11 08:55:00|769.6|768.6|770.6|770|770.8|770.4|768.2|767.4|18993
1589187600000|2020-05-11 09:00:00|770.4|769.8|766.6|766|770.4|770|766.2|765.6|60817
1589187900000|2020-05-11 09:05:00|766.4|765.8|766.4|765.8|768.4|767.8|766|765.6|50274
1589188200000|2020-05-11 09:10:00|766.2|766|767.8|767.2|768|767.8|765.4|765|38306
1589188500000|2020-05-11 09:15:00|767.6|767|774|773.2|774.2|773.4|767.4|767|58663
1589188800000|2020-05-11 09:20:00|773.8|773|772|771.4|773.8|773|770.8|770|31820
1589189100000|2020-05-11 09:25:00|771.8|771.2|769.6|768.8|772.4|771.8|769.6|768.8|41655
1589189400000|2020-05-11 09:30:00|769.8|769|770.4|769.8|771.8|770.8|769.4|768.8|50064
1589189700000|2020-05-11 09:35:00|770.2|770|769.4|768.8|771.4|771|768.6|768|31631
1589190000000|2020-05-11 09:40:00|769.2|768.6|766|765.4|769.2|768.6|765.8|765.4|27387
1589190300000|2020-05-11 09:45:00|765.8|765.6|766.6|766|767.2|766.4|764.6|764.4|32006
1589190600000|2020-05-11 09:50:00|766.4|765.8|766.4|766|768.4|768|766|765.6|28926
1589190900000|2020-05-11 09:55:00|766.2|765.8|764.6|763.8|767|766.4|763.4|763|41911
1589191200000|2020-05-11 10:00:00|764.4|763.6|767|766.4|767.2|766.4|763|762.4|18416
1589191500000|2020-05-11 10:05:00|766.8|766.6|767.8|767.2|770|769.4|766.4|766|58776
1589191800000|2020-05-11 10:10:00|767.6|767|765|764.6|768.4|767.8|765|764.6|25399
1589192100000|2020-05-11 10:15:00|764.8|764.4|761.4|761|765|764.4|761|760.4|62004
1589192400000|2020-05-11 10:20:00|761.2|760.8|761.2|761|762|761.8|761|760.8|68085
1589192700000|2020-05-11 10:25:00|761|760.8|761.2|760.8|762.8|762.4|761|760.8|20640
1589193000000|2020-05-11 10:30:00|761|760.6|761|760.8|761.8|761.4|760.2|760|129061
1589193300000|2020-05-11 10:35:00|760.8|760.6|760.4|760|761.8|761.6|760.2|760|22855
1589193600000|2020-05-11 10:40:00|760.6|760.2|760.8|760.4|761.2|761|760.4|760|36760
1589193900000|2020-05-11 10:45:00|760.6|760.2|760.6|760.2|760.6|760.2|760.2|760|100524
1589194200000|2020-05-11 10:50:00|760.4|760|761.6|761.2|763.6|762.6|759.6|759.2|94250
1589194500000|2020-05-11 10:55:00|761.8|761.4|766.6|766.4|768.2|767.6|761.8|761.4|50534
1589194800000|2020-05-11 11:00:00|766.8|766.6|767.2|766.6|768.8|767.8|766.6|766.4|50857
1589195100000|2020-05-11 11:05:00|767.6|766.8|767.8|767.4|768.4|768|767.2|766.4|25570
1589195400000|2020-05-11 11:10:00|767.6|767.6|765.8|765.4|768|767.6|765.6|765.2|18183
1589195700000|2020-05-11 11:15:00|766|765.6|765.6|765|767|766.4|765.6|765|10029
1589196000000|2020-05-11 11:20:00|765.4|764.8|762.6|762.2|765.4|764.8|761.8|761.2|30479
1589196300000|2020-05-11 11:25:00|762.8|762.4|764.8|764|765.4|764.8|762.4|762|14254
1589196600000|2020-05-11 11:30:00|764.4|764.2|764|763.4|766.4|765.8|763.6|763|29266
1589196900000|2020-05-11 11:35:00|764.2|763.2|763.4|763|764.6|764|763.2|763|9309
1589197200000|2020-05-11 11:40:00|763.2|762.8|761.8|761.2|763.8|763.4|761.6|761|12061
1589197500000|2020-05-11 11:45:00|761.6|761|762.4|761.8|763.6|762.8|761|760.6|19080
1589197800000|2020-05-11 11:50:00|762.2|761.6|765.2|764.6|765.8|765.4|762|761.6|28625
1589198100000|2020-05-11 11:55:00|765.4|764.8|762|761.4|766.2|765.6|762|761.4|32456
1589198400000|2020-05-11 12:00:00|762.2|761.6|764|763.6|764|763.6|760.8|760.2|42625
1589198700000|2020-05-11 12:05:00|763.6|763.4|762|761.4|763.8|763.6|761.4|760.4|19963
1589199000000|2020-05-11 12:10:00|761.8|761.2|761.4|760.8|762.2|761.8|761|760.4|17809
1589199300000|2020-05-11 12:15:00|761.2|760.6|760.6|760.4|761.8|761.4|760.4|760|29209
1589199600000|2020-05-11 12:20:00|760.8|760.6|761.8|761.4|761.8|761.4|760.6|760.4|27089
1589199900000|2020-05-11 12:25:00|762|761.2|762.8|762.2|763|762.4|760.6|760.4|34004
1589200200000|2020-05-11 12:30:00|762.6|762.4|765.4|764.8|765.6|764.8|762|761.6|46558
1589200500000|2020-05-11 12:35:00|765.6|765|765.2|764.6|765.8|765|763.8|763.4|18557
1589200800000|2020-05-11 12:40:00|765|764.4|761.4|760.6|766.2|765.6|761|760.4|53900
1589201100000|2020-05-11 12:45:00|761.6|761|761|760.4|761.6|761.4|760.8|760.4|4710
1589201400000|2020-05-11 12:50:00|761.2|760.6|761.2|760.8|761.6|761|760.8|760.4|15605
1589201700000|2020-05-11 12:55:00|761|760.6|762.2|761.8|763.6|763|761|760.6|21797
1589202000000|2020-05-11 13:00:00|762.4|761.6|764.8|764.4|765|764.6|761.8|761.4|62994
1589202300000|2020-05-11 13:05:00|765|764.6|766|765.6|768|767.8|765|764.6|52298
1589202600000|2020-05-11 13:10:00|766.2|765.8|765.6|765.2|766.2|765.8|764.2|763|7556
1589202900000|2020-05-11 13:15:00|765.4|765|767.6|767|767.8|767.4|765|764.2|18078
1589203200000|2020-05-11 13:20:00|767.8|767.2|769.8|768.8|774.8|774|767.8|767.2|81290
1589203500000|2020-05-11 13:25:00|769.4|769|767.6|766.6|771.4|770.8|767.2|766.6|40189
1589203800000|2020-05-11 13:30:00|767.4|766.4|764.6|764|767.4|767|764.4|764|14826
1589204100000|2020-05-11 13:35:00|764.4|763.8|764.6|763.8|764.8|764|762.8|762.4|19103
1589204400000|2020-05-11 13:40:00|764.2|763.6|764|763.6|765.6|764.6|762.8|762.4|23258
1589204700000|2020-05-11 13:45:00|764.2|763.8|763.2|762.6|766.2|765.8|763.2|762.4|34978
1589205000000|2020-05-11 13:50:00|763|762.8|761.8|761.4|764|763.6|761.8|761.4|20523
1589205300000|2020-05-11 13:55:00|761|761.2|761|760.4|761.8|761.4|760.2|760|126230
1589205600000|2020-05-11 14:00:00|761.8|761.6|761.8|761.4|762.6|762|760.8|760.4|64501
1589205900000|2020-05-11 14:05:00|762|761.6|761.2|760.6|762.4|761.8|760.4|760.2|25629
1589206200000|2020-05-11 14:10:00|761.4|760.8|761.2|760.6|763.4|763|761.2|760.6|29459
1589206500000|2020-05-11 14:15:00|761.4|761|761.6|761.2|763|762.6|761|760.6|12798
1589206800000|2020-05-11 14:20:00|761.4|761|763|762.4|763.6|762.8|761.4|760.8|14906
1589207100000|2020-05-11 14:25:00|763.2|762.6|764|763.4|764.6|764.2|762.4|762|12535
1589207400000|2020-05-11 14:30:00|764.8|763.6|764|763.4|765|764.4|761.6|761|45089
1589207700000|2020-05-11 14:35:00|763.8|763.2|763.2|762.8|765|764.4|761.8|761.4|55214
1589208000000|2020-05-11 14:40:00|763.4|763|763.2|762.6|764.6|764.2|762.2|762|41573
1589208300000|2020-05-11 14:45:00|763.4|762.8|764.2|763.4|764.4|764|762.8|762|12834
1589208600000|2020-05-11 14:50:00|764|763.2|763.4|763|764.6|764.4|762.8|762.4|18035
1589208900000|2020-05-11 14:55:00|763.2|762.8|763.4|762.8|764.4|763.8|762.8|762.6|23712
1589209200000|2020-05-11 15:00:00|763.2|762.6|761.4|761|763.2|762.8|761.2|761|31473
1589209500000|2020-05-11 15:05:00|761.6|761.2|764.2|763.8|765|764.6|761.6|761.2|35050
1589209800000|2020-05-11 15:10:00|764|763.6|765.6|765.2|765.6|765.2|762.8|762.6|28763
1589210100000|2020-05-11 15:15:00|765.4|765|765.2|764.6|765.6|765.2|763|762.8|57496
1589210400000|2020-05-11 15:20:00|765|764.4|764.6|764.4|767|766.4|764.6|764|43353
1589210700000|2020-05-11 15:25:00|764.4|764.2|764.4|764|765|764.6|761.8|761.4|118593
1589266800000|2020-05-12 07:00:00|762|761.2|766.2|765.2|771|768.4|762|761.2|177901
1589267100000|2020-05-12 07:05:00|766|765|763|762.2|767.6|766.6|760.8|760.4|71929
1589267400000|2020-05-12 07:10:00|762.8|762|760.4|760|762.8|762|760|759|236556
1589267700000|2020-05-12 07:15:00|760.6|760.2|768.2|767.2|769|768|760.6|760|100356
1589268000000|2020-05-12 07:20:00|767.4|767.4|782.2|781.2|784.8|784.4|764.4|763.4|325840
1589268300000|2020-05-12 07:25:00|782.8|781.4|777.6|776.6|783.6|783|776.8|776|121762
1589268600000|2020-05-12 07:30:00|777.8|776.8|775|774.2|779.4|778.2|772.6|771.2|53955
1589268900000|2020-05-12 07:35:00|775.2|774.4|771.8|771|775.8|774.8|770.6|770.2|18089
1589269200000|2020-05-12 07:40:00|772|771.2|770|769.2|773.8|772.8|770|769.2|29610
1589269500000|2020-05-12 07:45:00|769.8|769.4|772.6|771.8|774.4|773.6|769.6|769.4|20398
1589269800000|2020-05-12 07:50:00|772.4|771.4|773.2|772.2|774.6|774|772|771.2|29015
1589270100000|2020-05-12 07:55:00|773|772.4|773.4|772.6|774|773.2|772|771.2|22830
1589270400000|2020-05-12 08:00:00|773.6|772.8|772.2|771.6|773.6|773|770.6|770|18630
1589270700000|2020-05-12 08:05:00|772|771.8|771.2|770.6|772.4|772|768.6|768.2|46566
1589271000000|2020-05-12 08:10:00|771.4|770.8|769|768.4|772.2|771.4|768.8|768.2|19277
1589271300000|2020-05-12 08:15:00|769.2|768.6|769.8|769.4|770.4|770|769|768.4|10069
1589271600000|2020-05-12 08:20:00|769.6|769.2|770.6|770|770.6|770|768.6|768.2|24239
1589271900000|2020-05-12 08:25:00|770.4|770.2|767.4|767|770.6|770.2|767|766.6|18500
1589272200000|2020-05-12 08:30:00|767.2|767.2|768.6|768|770.8|770.4|767.2|767|12799
1589272500000|2020-05-12 08:35:00|768.4|768.2|767|766.8|770|769.4|767|766.8|25726
1589272800000|2020-05-12 08:40:00|766.8|766.6|767.2|766.4|768.4|768|766.4|766.2|18199
1589273100000|2020-05-12 08:45:00|767|766.8|768.8|768.2|769|768.6|766.8|766.2|21526
1589273400000|2020-05-12 08:50:00|769|768.4|767.4|766.8|771.6|771|766.6|766.2|48421
1589273700000|2020-05-12 08:55:00|767.6|767|767.2|766.6|768.8|768.4|766.4|766.2|21922
1589274000000|2020-05-12 09:00:00|767.4|766.8|768.8|768.4|769.4|769|766.8|766.4|22042
1589274300000|2020-05-12 09:05:00|768.6|768.2|771.2|770.6|771.4|771|768|767.6|27451
1589274600000|2020-05-12 09:10:00|771.4|770.4|770.8|770.4|772.8|772.2|770.8|770.4|9576
1589274900000|2020-05-12 09:15:00|771|770.6|772.2|771.6|772.6|772.2|770.8|770.4|41688
1589275200000|2020-05-12 09:20:00|772|771.4|772.4|772|772.6|772.4|771.6|771.2|11704
1589275500000|2020-05-12 09:25:00|772.6|772.2|771.6|771|773|772.6|771|770.4|15222
1589275800000|2020-05-12 09:30:00|771.4|770.8|767.2|766.8|771.4|770.8|767|766.8|28984
1589276100000|2020-05-12 09:35:00|767|766.6|767.6|767|768.8|768.2|766.8|766.4|48341
1589276400000|2020-05-12 09:40:00|767.8|767.2|766.6|766.4|768|767.6|766.4|766.2|23270
1589276700000|2020-05-12 09:45:00|766.4|766.2|769|768.2|769|768.2|766.4|766.2|13122
1589277000000|2020-05-12 09:50:00|768.8|768|772.6|772|774|773.4|768|767.6|73958
1589277300000|2020-05-12 09:55:00|772.4|771.8|773.4|773|774.8|774.2|772|771.4|34768
1589277600000|2020-05-12 10:00:00|773.2|772.8|773|772.4|774.6|774.2|772.8|772.4|33600
1589277900000|2020-05-12 10:05:00|773.2|772.6|774.4|774|774.4|774|772.6|772.2|9418
1589278200000|2020-05-12 10:10:00|774.6|774.2|774.8|774.4|776|775.4|774.4|773.6|18176
1589278500000|2020-05-12 10:15:00|775|774.6|777.8|777|778|777.6|775|774.4|42593
1589278800000|2020-05-12 10:20:00|777.6|777.2|782.6|781.8|783|782.8|777.4|777|164627
1589279100000|2020-05-12 10:25:00|782.4|781.6|780.2|779.8|782.8|782.4|779.8|779.4|41900
1589279400000|2020-05-12 10:30:00|780.4|780|779.4|778.8|781.4|781|779|778.4|25994
1589279700000|2020-05-12 10:35:00|779.6|779|779.4|778.6|780.2|779.6|779|778.4|24709
1589280000000|2020-05-12 10:40:00|779.6|778.8|778.2|777.4|780.4|780|776.8|776.4|49256
1589280300000|2020-05-12 10:45:00|777|776.8|774.8|774.2|777|776.8|773.8|773|113619
1589280600000|2020-05-12 10:50:00|774.6|774|776.2|775.6|776.2|775.8|773.6|773|25981
1589280900000|2020-05-12 10:55:00|776.4|775.8|776|775.8|777.2|776.4|775.4|775|11954
1589281200000|2020-05-12 11:00:00|776.2|776|776|775.6|777.8|777.2|775.4|775|21421
1589281500000|2020-05-12 11:05:00|775.8|775.4|776.4|775.6|777.2|776.8|775.4|775|18778
1589281800000|2020-05-12 11:10:00|776.2|775.8|773.2|772.8|776.4|776|772.4|772.2|35846
1589282100000|2020-05-12 11:15:00|773.4|773|774.6|774.4|775|774.6|773.2|772.8|15282
1589282400000|2020-05-12 11:20:00|774.8|774.2|774|773.4|775|774.2|771.8|771.2|29904
1589282700000|2020-05-12 11:25:00|773.8|773.2|771.6|771.2|774.2|773.6|771.4|771|41176
1589283000000|2020-05-12 11:30:00|771|771|771.2|771|772|771.8|770.6|770.2|16591
1589283300000|2020-05-12 11:35:00|771|770.8|771|770.4|771.4|771|770.4|770|11315
1589283600000|2020-05-12 11:40:00|770.8|770.6|769|768.6|771.2|770.8|768.6|768.2|32572
1589283900000|2020-05-12 11:45:00|769.2|768.4|771.2|770.6|771.2|770.8|769.2|768.4|8857
1589284200000|2020-05-12 11:50:00|771.4|770.8|770.2|769.8|771.8|771.2|770|769.4|5851
1589284500000|2020-05-12 11:55:00|770.4|770|772.2|771.8|772.2|771.8|769.8|769|23362
1589284800000|2020-05-12 12:00:00|772.4|772|773.2|772.8|774.2|773.8|772.4|771.6|9786
1589285100000|2020-05-12 12:05:00|773.4|773|771.6|771|774.2|773.8|770.8|770.2|16828
1589285400000|2020-05-12 12:10:00|771.8|771.2|770.2|769.6|772.6|772|770|769.4|17383
1589285700000|2020-05-12 12:15:00|770|769.8|768.8|768.4|770.8|770.2|768.8|768.4|8206
1589286000000|2020-05-12 12:20:00|768.6|768|767.8|767.4|768.6|768|767.2|766.6|28649
1589286300000|2020-05-12 12:25:00|767.6|767.2|767.4|766.4|768.2|767.4|766.6|766.2|16162
1589286600000|2020-05-12 12:30:00|767.6|766.6|765.8|765.2|767.6|766.8|765.6|765|52166
1589286900000|2020-05-12 12:35:00|765.6|765|765.4|764.8|766.4|766|764.8|764|13634
1589287200000|2020-05-12 12:40:00|765.2|765|766.6|765.8|767|766.4|764.6|764.2|50440
1589287500000|2020-05-12 12:45:00|766.8|766|765.2|764.6|766.8|766.4|764.6|764|38471
1589287800000|2020-05-12 12:50:00|765|764.4|764.2|763.6|765.6|765|764|763.6|16374
1589288100000|2020-05-12 12:55:00|764|763.4|765|764.4|766|765.4|763.6|763.4|11485
1589288400000|2020-05-12 13:00:00|765.2|764.6|765.8|765.4|766|765.6|765|764.6|9027
1589288700000|2020-05-12 13:05:00|766|765.6|765|764.4|766|765.8|764.4|764|36081
1589289000000|2020-05-12 13:10:00|765.2|764.6|770.2|769.4|772.6|772.2|765.2|764.6|112767
1589289300000|2020-05-12 13:15:00|770|769.2|767.8|767.4|770.6|770|767.8|767.2|16221
1589289600000|2020-05-12 13:20:00|768.2|767.6|766.8|766.4|768.4|768|766.8|766.4|11084
1589289900000|2020-05-12 13:25:00|766.6|766.2|765.2|764.6|768|767.8|763.8|763.4|39578
1589290200000|2020-05-12 13:30:00|765.4|764.8|764.2|764|765.6|765.4|763.2|763|23617
1589290500000|2020-05-12 13:35:00|764.4|764.2|765.4|764.8|767|766.4|762|761.6|57243
1589290800000|2020-05-12 13:40:00|765.6|765|762.4|762|766.4|765.8|762.2|762|84401
1589291100000|2020-05-12 13:45:00|762.2|761.8|760.6|760|762.2|761.8|759.2|758.8|111511
1589291400000|2020-05-12 13:50:00|760.8|760.2|760.2|759.6|761.2|760.8|759.4|759|29214
1589291700000|2020-05-12 13:55:00|760.4|760|762.2|762|763|762.6|760|759.4|52952
1589292000000|2020-05-12 14:00:00|762.4|762.2|761|760.2|762.6|762.4|759.6|759|35473
1589292300000|2020-05-12 14:05:00|760.8|760|759.6|759|761.2|761|759.4|759|81656
1589292600000|2020-05-12 14:10:00|759.8|759.2|762.4|762|764.6|764.4|759.6|759.2|96957
1589292900000|2020-05-12 14:15:00|762.6|762.2|762|761.6|763.8|763.6|762|761.2|38895
1589293200000|2020-05-12 14:20:00|761.8|761.4|761|760.4|762.2|761.6|760.4|760|26476
1589293500000|2020-05-12 14:25:00|760.8|760.6|760|759.4|761|760.8|758.8|758.6|64462
1589293800000|2020-05-12 14:30:00|759.8|759.6|759.6|759.2|760.2|759.8|759.2|758.8|29475
1589294100000|2020-05-12 14:35:00|759.4|759|760|759.4|761.6|761.2|759.2|759|37096
1589294400000|2020-05-12 14:40:00|760.2|759.6|760|759.8|761.4|760.8|759.6|759.2|12268
1589294700000|2020-05-12 14:45:00|760.2|759.6|758|757.4|760.4|760|757.6|757.2|32074
1589295000000|2020-05-12 14:50:00|757.8|757.2|761.6|760.8|761.6|760.8|757|756.4|42341
1589295300000|2020-05-12 14:55:00|761.8|761|759.8|759.2|761.8|761.2|759|758.4|51033
1589295600000|2020-05-12 15:00:00|760|759.4|757.6|757.2|760|759.4|755.4|755|103258
1589295900000|2020-05-12 15:05:00|757.8|757.4|758.6|758.2|759.4|758.8|757|756.4|39056
1589296200000|2020-05-12 15:10:00|758.8|758.4|757.6|757|759.6|759.2|757.2|757|32775
1589296500000|2020-05-12 15:15:00|757.4|756.8|761|760.4|762.4|761.6|756.6|756|68702
1589296800000|2020-05-12 15:20:00|760.8|760.2|758|757.6|761.6|761.4|757.4|757.2|59632
1589297100000|2020-05-12 15:25:00|758.2|757.8|757.2|756.2|758.6|758.2|754.6|754|193183
1589353200000|2020-05-13 07:00:00|752.2|752|749.2|747|760|758|747.6|746|379000
1589353500000|2020-05-13 07:05:00|749.4|747.2|749.2|747.8|754.6|752.2|748.8|747.2|100579
1589353800000|2020-05-13 07:10:00|749|747.6|746|745.8|749.4|748.2|746|745|93254
1589354100000|2020-05-13 07:15:00|745.8|745.6|743.8|743|745.8|745.6|740.8|740|105183
1589354400000|2020-05-13 07:20:00|743.6|743.2|743.2|742|746.2|745.2|742.8|741.2|83726
1589354700000|2020-05-13 07:25:00|743|741.8|741.2|740.4|744.8|743.8|740.8|740|70846
1589355000000|2020-05-13 07:30:00|740.8|740.2|741.6|740.8|743|742.4|739.2|739|78965
1589355300000|2020-05-13 07:35:00|741.4|741|741.6|740.6|742.8|742.2|740.6|740|26044
1589355600000|2020-05-13 07:40:00|741.4|741|743.8|742.4|743.8|742.8|740.6|740|29251
1589355900000|2020-05-13 07:45:00|743.6|742.2|747.8|747.2|749|748.2|743.2|742.2|20171
1589356200000|2020-05-13 07:50:00|748.4|747.4|747.2|746.6|749|748.2|746.6|746|31087
1589356500000|2020-05-13 07:55:00|747.4|746.8|746.4|745.8|748|747.6|745.8|745|24405
1589356800000|2020-05-13 08:00:00|746.2|746|744.8|744.4|746.2|746|744.6|744|15003
1589357100000|2020-05-13 08:05:00|745|744.6|748|747.4|750.4|749.8|744.8|744.4|54145
1589357400000|2020-05-13 08:10:00|747.8|747.2|749.2|748.6|750|749.4|747.8|747.2|18694
1589357700000|2020-05-13 08:15:00|749.4|748.8|750.2|749.6|750.6|750.2|748.2|747.6|50387
1589358000000|2020-05-13 08:20:00|750|749.8|753.6|752.6|754|753|750|749.8|37214
1589358300000|2020-05-13 08:25:00|753.8|752.8|754.8|754.2|755.2|754.8|752.6|752.4|20023
1589358600000|2020-05-13 08:30:00|755|754.4|755.8|755.2|756|755.2|754|753.2|17613
1589358900000|2020-05-13 08:35:00|755.6|755|754.4|753.8|756.8|755.8|754|753.4|34062
1589359200000|2020-05-13 08:40:00|754.6|754|754.6|754.2|755.2|754.6|753|752.4|16033
1589359500000|2020-05-13 08:45:00|754.8|754.4|754.6|754|755.4|755|754|753.6|21696
1589359800000|2020-05-13 08:50:00|754.4|754.2|751.2|750.8|756.2|755.6|751.2|750.4|24400
1589360100000|2020-05-13 08:55:00|751|750.6|750.4|750|751.2|750.8|750.4|750|12843
1589360400000|2020-05-13 09:00:00|750.2|749.8|750.8|750.4|750.8|750.6|749.2|748.6|26447
1589360700000|2020-05-13 09:05:00|750.6|750.2|751.8|751.2|752|751.4|750.4|749.8|33752
1589361000000|2020-05-13 09:10:00|752|751.4|751|750.8|752.6|752|750.2|749.6|66240
1589361300000|2020-05-13 09:15:00|751.2|751|748.2|747.6|751.6|751|747.8|747|58730
1589361600000|2020-05-13 09:20:00|748|747.2|746.6|746|748.4|748|745.6|745.2|67740
1589361900000|2020-05-13 09:25:00|746.8|746.2|746.6|746|747.2|746.6|744.6|744.4|20128
1589362200000|2020-05-13 09:30:00|746.4|745.8|748|747.4|748.4|748|745.8|745.4|30162
1589362500000|2020-05-13 09:35:00|748.2|747.6|744.8|744.2|748.4|747.8|744.8|744.2|34044
1589362800000|2020-05-13 09:40:00|744.6|744.4|746|745.4|746|745.4|744|743.6|13411
1589363100000|2020-05-13 09:45:00|745.8|745.2|746.2|745.8|746.6|746.2|745.6|745.2|11825
1589363400000|2020-05-13 09:50:00|746.4|746|749.2|748.4|749.6|749.2|746.4|746|20298
1589363700000|2020-05-13 09:55:00|749.4|748.6|748|747.6|749.6|749.2|748|747.4|16683
1589364000000|2020-05-13 10:00:00|748.2|747.4|749|748.2|750|749.6|748|747.2|25308
1589364300000|2020-05-13 10:05:00|748.8|748|747.4|746.8|748.8|748|746.4|746|15026
1589364600000|2020-05-13 10:10:00|747.2|747|746|745.6|747.2|747|745.8|745.2|9899
1589364900000|2020-05-13 10:15:00|746.2|745.4|745.2|744.6|746.6|746|744.6|744|9360
1589365200000|2020-05-13 10:20:00|745.4|744.8|746.4|745.8|746.8|746.4|745.2|744.8|19590
1589365500000|2020-05-13 10:25:00|746.2|745.6|747.2|746.6|748.2|747.8|746|745.6|7050
1589365800000|2020-05-13 10:30:00|747|746.4|745.8|745.2|747|746.6|745.8|745.2|5510
1589366100000|2020-05-13 10:35:00|745.6|745.4|747.6|747|747.8|747.2|745.2|744.6|5905
1589366400000|2020-05-13 10:40:00|747.4|746.8|746|745.6|747.4|746.8|745.6|745.2|5742
1589366700000|2020-05-13 10:45:00|745.8|745.4|745.8|745.4|746.4|745.8|745|744.6|21629
1589367000000|2020-05-13 10:50:00|746|745.6|745.8|745.2|747.2|746.6|744.8|744.2|57992
1589367300000|2020-05-13 10:55:00|746|745.4|747|746.6|747|746.6|745.8|745.4|7493
1589367600000|2020-05-13 11:00:00|746.8|745.4|745.6|745.4|748.4|746.6|745|744.4|46890
1589367900000|2020-05-13 11:05:00|745.8|745.6|746|745.4|746.4|745.8|745.6|745.2|7799
1589368200000|2020-05-13 11:10:00|746.2|745.6|748|747.6|748|747.6|746|745.4|8596
1589368500000|2020-05-13 11:15:00|748.2|747.8|746.8|746.2|748.8|748.4|746.4|746|25070
1589368800000|2020-05-13 11:20:00|746.6|746|748.2|747.8|749.2|748.6|746|745.6|42083
1589369100000|2020-05-13 11:25:00|748|748|746.6|746|748.4|748|746.4|745.8|18761
1589369400000|2020-05-13 11:30:00|746.4|746.2|746.4|746|747|746.8|746|745.6|9800
1589369700000|2020-05-13 11:35:00|746.2|745.8|745.8|745.4|746.4|746|745.6|745.2|6584
1589370000000|2020-05-13 11:40:00|746|745.6|746.8|746.4|746.8|746.4|745.8|745.4|6018
1589370300000|2020-05-13 11:45:00|747|746.6|748.2|747.8|748.4|747.8|746.8|746.6|5919
1589370600000|2020-05-13 11:50:00|748.4|748|747.8|747|749.2|749|747.2|746.6|10859
1589370900000|2020-05-13 11:55:00|747.4|747.2|747.2|746.8|747.4|747.2|747|746.8|9606
1589371200000|2020-05-13 12:00:00|747.4|747|746.8|746.2|748.6|747.8|746.8|746.2|16995
1589371500000|2020-05-13 12:05:00|746.6|746|746.4|745.8|747|746.6|745.6|745.2|27055
1589371800000|2020-05-13 12:10:00|746.2|746|746.6|746.2|748|747.4|746.2|745.8|26313
1589372100000|2020-05-13 12:15:00|746.4|746|747|746.4|747.2|746.8|746.2|745.6|11445
1589372400000|2020-05-13 12:20:00|746.8|746.6|747.6|747.2|748.2|747.8|746.6|746.2|14588
1589372700000|2020-05-13 12:25:00|747.4|747|746|745.6|747.4|747|745.8|745.4|4919
1589373000000|2020-05-13 12:30:00|745.8|745.4|746.4|745.8|746.4|746|745.2|745|10288
1589373300000|2020-05-13 12:35:00|746.2|745.6|746|745.4|746.2|745.6|744.8|744.6|25394
1589373600000|2020-05-13 12:40:00|745.8|745.6|746|745.6|747|746.8|745.4|745.2|20985
1589373900000|2020-05-13 12:45:00|746.4|745.8|747.2|746.4|748|747.4|746.2|745.8|12992
1589374200000|2020-05-13 12:50:00|747.4|746.6|748.2|747.8|748.8|748.2|747.2|746.6|9902
1589374500000|2020-05-13 12:55:00|748.4|747.6|746.8|746.2|748.4|747.6|746.8|746.2|1446
1589374800000|2020-05-13 13:00:00|746.6|746|744|743.4|746.6|746|743.6|743|53319
1589375100000|2020-05-13 13:05:00|743.8|743.2|743.8|743.2|745.6|745|743|742.6|34059
1589375400000|2020-05-13 13:10:00|744|743.4|744.6|743.8|745.2|744.8|743.6|743.2|5734
1589375700000|2020-05-13 13:15:00|744.4|743.6|745.6|744.8|745.8|745.6|743.8|743.4|20916
1589376000000|2020-05-13 13:20:00|745.8|745|744.8|744.2|746|745.4|744|743.2|4796
1589376300000|2020-05-13 13:25:00|744.6|744|744.4|743.8|745|744.4|744.2|743.6|12580
1589376600000|2020-05-13 13:30:00|744.2|743.6|741.6|741|744.4|744|741.4|741|38360
1589376900000|2020-05-13 13:35:00|741.4|740.8|743.4|743|743.4|743|741|740.4|50587
1589377200000|2020-05-13 13:40:00|743.6|742.8|744.4|743.6|744.6|744.4|743|742.6|21094
1589377500000|2020-05-13 13:45:00|744.2|743.4|746|745.6|746|745.6|743.6|743|14511
1589377800000|2020-05-13 13:50:00|745.8|745.4|743.6|743|747.2|746.4|742.8|742.2|42085
1589378100000|2020-05-13 13:55:00|743.4|742.8|745|744|745.4|744.6|742.2|742|15422
1589378400000|2020-05-13 14:00:00|745.2|744.2|745|744.4|746.4|746|745|744.2|15726
1589378700000|2020-05-13 14:05:00|745.2|744.6|744.8|744|746.8|746.2|744.8|744|18159
1589379000000|2020-05-13 14:10:00|744.6|744.2|745.8|745.4|746.6|746|744.6|744|27189
1589379300000|2020-05-13 14:15:00|745.6|745.2|743.8|743.4|745.8|745.4|743.8|743.2|23247
1589379600000|2020-05-13 14:20:00|743.6|743.2|743.6|743.2|744.6|744|743|742.4|17375
1589379900000|2020-05-13 14:25:00|743.8|743.4|745.4|745|746.2|745.8|743.4|743.2|16033
1589380200000|2020-05-13 14:30:00|745.2|744.8|744.6|744|747.2|746.8|744.2|743.6|22877
1589380500000|2020-05-13 14:35:00|744.8|744.2|744|743.6|745.2|744.6|743.4|742.8|5753
1589380800000|2020-05-13 14:40:00|744.2|743.8|742.8|742.6|744.8|744.4|742.2|742|26766
1589381100000|2020-05-13 14:45:00|742.6|742.4|746.2|745.8|747.2|746.6|742.2|742|39397
1589381400000|2020-05-13 14:50:00|746|745.6|746.8|746.2|747.2|746.8|745.8|745|27958
1589381700000|2020-05-13 14:55:00|746.6|746|744.8|744.2|747.2|746.6|744.2|744|73068
1589382000000|2020-05-13 15:00:00|745|744.4|749.2|748.6|749.2|748.6|744.8|744.4|16639
1589382300000|2020-05-13 15:05:00|749|748.4|748.2|747.4|751.2|750.4|747.6|747.2|50534
1589382600000|2020-05-13 15:10:00|748.4|747.6|748.4|747.8|749.6|749|747|746.8|40901
1589382900000|2020-05-13 15:15:00|748.6|748|747.2|746.6|750|749.6|747|746.6|52219
1589383200000|2020-05-13 15:20:00|747|746.8|742.4|742|747.2|746.8|742.4|742|82886
1589383500000|2020-05-13 15:25:00|742.2|741.8|742.4|742|744.2|743.6|740.4|740|99062
1589439600000|2020-05-14 07:00:00|741|740.2|731.4|731|743.6|742.6|731.4|730|231304
1589439900000|2020-05-14 07:05:00|732.4|731.2|732.2|730.8|735.2|734.4|729.4|728.6|105092
1589440200000|2020-05-14 07:10:00|732|730.6|734|732.8|734.4|733.8|729.4|728|74447
1589440500000|2020-05-14 07:15:00|734.2|733.2|737.8|736.8|737.8|736.8|734|732.6|34041
1589440800000|2020-05-14 07:20:00|737.6|736.6|736.6|735.2|738|737.4|735.6|735|45441
1589441100000|2020-05-14 07:25:00|736.4|735.4|731.2|730.2|736.4|735.6|730.4|730|55478
1589441400000|2020-05-14 07:30:00|731.4|730.4|732.2|731.8|733.4|732.8|730.4|729.8|53000
1589441700000|2020-05-14 07:35:00|732|731.6|735.6|734.8|735.8|735|731.8|731.2|65999
1589442000000|2020-05-14 07:40:00|735.4|735|734.2|733.4|735.4|735|733|732|8031
1589442300000|2020-05-14 07:45:00|734.4|733.6|731|730.2|734.4|733.8|731|730.2|52281
1589442600000|2020-05-14 07:50:00|730.8|730|731|730.2|731.6|731.2|730.2|730|38961
1589442900000|2020-05-14 07:55:00|731.2|730.4|731|730.4|732.8|732.4|730|729.6|30618
1589443200000|2020-05-14 08:00:00|730.8|730.2|729.6|729.2|730.8|730.2|727|726.6|46971
1589443500000|2020-05-14 08:05:00|729.4|729|726.8|726|729.4|729|726.4|726|77503
1589443800000|2020-05-14 08:10:00|726.6|726.2|726.2|725.6|728|727.8|726.2|725.6|45573
1589444100000|2020-05-14 08:15:00|726.6|725.8|726.6|726|727.4|727|725.8|725.2|25472
1589444400000|2020-05-14 08:20:00|726.4|725.8|726.4|726|728.8|728.4|725.6|725.4|21591
1589444700000|2020-05-14 08:25:00|726.2|726.2|728.8|728.2|729|728.4|726.2|726.2|100770
1589445000000|2020-05-14 08:30:00|729.2|729|728|727.2|731.8|731.2|727.2|727|56890
1589445300000|2020-05-14 08:35:00|727.8|727.6|727.8|727.2|729|728.6|726.6|726.2|21527
1589445600000|2020-05-14 08:40:00|728.2|727.4|726.4|725.8|730|729.4|726.2|725.4|30216
1589445900000|2020-05-14 08:45:00|726.2|725.6|728|727.4|728|727.4|725.6|725.2|28685
1589446200000|2020-05-14 08:50:00|728.2|727.6|727.6|727|728.4|727.8|725.6|725.2|12763
1589446500000|2020-05-14 08:55:00|727.4|727.2|727.4|726.8|729.2|728.4|727.2|726.6|10625
1589446800000|2020-05-14 09:00:00|727.2|726.6|731.4|730.8|732|731.4|726.2|725.6|57015
1589447100000|2020-05-14 09:05:00|731.6|731|730.8|730.6|733.4|733|730.8|730|66154
1589447400000|2020-05-14 09:10:00|730.6|730.4|728.4|727.6|731.2|730.8|726.6|726.2|40832
1589447700000|2020-05-14 09:15:00|728.6|727.8|729.4|728.6|730|729.4|727|726.6|48110
1589448000000|2020-05-14 09:20:00|729.2|728.4|727|726.4|729.4|729|725.8|725.2|31471
1589448300000|2020-05-14 09:25:00|726.8|726.6|728.8|728|729.4|729|726.4|725.8|92484
1589448600000|2020-05-14 09:30:00|728.6|727.8|730.8|730.2|730.8|730.2|728.2|727.4|12530
1589448900000|2020-05-14 09:35:00|731|730.4|728.4|728|731.2|731|727.4|727|29984
1589449200000|2020-05-14 09:40:00|728.2|727.8|728.2|727.8|728.4|728.2|727|726.4|49360
1589449500000|2020-05-14 09:45:00|728|727.6|730.8|730.2|731.6|731|728|727.2|43284
1589449800000|2020-05-14 09:50:00|730.6|730|728|727.4|731.4|731|728|727.4|22284
1589450100000|2020-05-14 09:55:00|727.8|727.2|729.2|728.4|729.4|729|727.4|727|30599
1589450400000|2020-05-14 10:00:00|729|728.6|726|725.4|729.6|729.2|725.8|725.4|20612
1589450700000|2020-05-14 10:05:00|726.2|725.6|725.8|725.4|726.8|726.2|725.2|725|57673
1589451000000|2020-05-14 10:10:00|725.6|725.2|727.2|726.8|727.2|727|724.6|724|69273
1589451300000|2020-05-14 10:15:00|727|726.6|726.4|725.8|727.2|726.8|726|725.4|22368
1589451600000|2020-05-14 10:20:00|726.2|726|725.6|725.2|726.2|726|724|723.4|105920
1589451900000|2020-05-14 10:25:00|725.8|725.4|724.6|724.2|725.8|725.4|723.2|723|70037
1589452200000|2020-05-14 10:30:00|724.8|724.4|726|725.4|726.6|726|724.6|724.4|60073
1589452500000|2020-05-14 10:35:00|725.8|725.2|728.2|727.4|729|728.4|725.4|724.8|54730
1589452800000|2020-05-14 10:40:00|728|727.2|726.2|726|728|727.6|726.2|726|43556
1589453100000|2020-05-14 10:45:00|726|725.8|725.4|724.8|727.4|726.8|724.8|724.6|24270
1589453400000|2020-05-14 10:50:00|725.2|724.6|727.8|727.2|728.4|727.6|724.8|724.4|17215
1589453700000|2020-05-14 10:55:00|727.6|727|729.8|729.4|731|730.6|727.4|727|40911
1589454000000|2020-05-14 11:00:00|730|729|727.6|727.2|730.4|730|727.4|727|22308
1589454300000|2020-05-14 11:05:00|727.4|727|729|728.6|730|729.4|727.2|726.4|61560
1589454600000|2020-05-14 11:10:00|729.2|728.4|725.8|725.2|729.6|729|725.8|725|29201
1589454900000|2020-05-14 11:15:00|725.6|725|725|724.4|726|725.8|724.6|724.2|9139
1589455200000|2020-05-14 11:20:00|724.8|724.6|725.4|724.8|725.4|725.2|724.2|724|12806
1589455500000|2020-05-14 11:25:00|725.2|724.6|724.2|723.6|725.2|724.8|723.4|723|10540
1589455800000|2020-05-14 11:30:00|724|723.4|723|722.4|724|723.6|722.2|721.6|38369
1589456100000|2020-05-14 11:35:00|722.8|722.2|723.2|722.6|724.4|723.8|722.6|722|12366
1589456400000|2020-05-14 11:40:00|723|722.4|721.8|721.4|723.2|722.6|721.8|721.2|11122
1589456700000|2020-05-14 11:45:00|722|721.6|723.2|722.6|724.2|723.6|722|721.6|8205
1589457000000|2020-05-14 11:50:00|723|722.8|725.8|725.2|726|725.2|722.4|722|30502
1589457300000|2020-05-14 11:55:00|725.6|725|728|727.2|728|727.6|724.4|723.8|11205
1589457600000|2020-05-14 12:00:00|727.8|727|722.2|721.6|728|727|722.2|721.6|33075
1589457900000|2020-05-14 12:05:00|722|721.4|722.2|721.6|722.6|722.2|721.4|721|23862
1589458200000|2020-05-14 12:10:00|722|721.4|717.2|716.6|722.4|722|716.8|716|235688
1589458500000|2020-05-14 12:15:00|717.4|716.8|725|723.8|727.2|726.4|717.4|716.8|65355
1589458800000|2020-05-14 12:20:00|724.8|724|721.6|721|724.8|724.2|721.6|720.8|42459
1589459100000|2020-05-14 12:25:00|721.4|720.8|721|720.2|723|722.4|720.8|720|20038
1589459400000|2020-05-14 12:30:00|719.6|719|717|716.2|722|720.8|716.8|716|28087
1589459700000|2020-05-14 12:35:00|716.8|716|713.6|713|717.6|717.4|712.4|712|219344
1589460000000|2020-05-14 12:40:00|713.4|712.8|716.6|716|716.6|716|712.6|712|202878
1589460300000|2020-05-14 12:45:00|716.8|716.2|721.8|720.6|724.4|722.8|716.8|716.2|150386
1589460600000|2020-05-14 12:50:00|722|720.8|724.6|723.6|725|724.6|722|720.8|43342
1589460900000|2020-05-14 12:55:00|724.4|723.4|724.2|723.2|725.6|724.8|722.2|721.8|46643
1589461200000|2020-05-14 13:00:00|724.4|723|724.4|723.8|725.4|724.6|722.2|721.4|34612
1589461500000|2020-05-14 13:05:00|724.6|724|728.6|727.4|729|728.2|724.6|724|25259
1589461800000|2020-05-14 13:10:00|728.4|727.6|729.8|729.2|730|729.4|728|727.4|28254
1589462100000|2020-05-14 13:15:00|730|729.4|726.2|725.8|730|729.8|726.2|725.8|14003
1589462400000|2020-05-14 13:20:00|726.4|726|730.6|730|730.8|730|726.4|726|54516
1589462700000|2020-05-14 13:25:00|730.8|730.2|731.6|730.8|732|731.2|728.6|728|53476
1589463000000|2020-05-14 13:30:00|732|731|731|730|736.2|735.2|730.4|729.4|81808
1589463300000|2020-05-14 13:35:00|730.8|729.8|731.8|731|734|733|729.2|728.6|38770
1589463600000|2020-05-14 13:40:00|731.4|730.8|731.8|731.2|732.2|731.4|730.6|730|25537
1589463900000|2020-05-14 13:45:00|731.6|731|737|736.2|737.8|737|731.2|730.8|76284
1589464200000|2020-05-14 13:50:00|736.8|736|731.8|731|737.4|736.6|731.4|731|26536
1589464500000|2020-05-14 13:55:00|732|731.2|726.2|725.2|732.6|732|726.2|725.2|40351
1589464800000|2020-05-14 14:00:00|725.2|725.4|725|724|726.2|725.4|722.8|722.2|140641
1589465100000|2020-05-14 14:05:00|725.2|724.2|731.8|730.8|732.2|730.8|724|723.4|53785
1589465400000|2020-05-14 14:10:00|731.6|730.6|728|727|734|732.8|728|727|38846
1589465700000|2020-05-14 14:15:00|727.8|726.8|726|725.4|729|728.4|725.6|725|31622
1589466000000|2020-05-14 14:20:00|726.2|725.6|729|728.4|729.4|728.6|724.8|724|46739
1589466300000|2020-05-14 14:25:00|729.2|728.6|729.6|728.8|731.8|731.2|728.6|728.4|45589
1589466600000|2020-05-14 14:30:00|729.8|729|732.2|731.8|733.2|732.8|729.8|729|54631
1589466900000|2020-05-14 14:35:00|732|731.6|735.8|735.4|737|736.4|732|731|30228
1589467200000|2020-05-14 14:40:00|735.6|735.2|734.6|734.2|735.6|735.2|732.8|732.2|41343
1589467500000|2020-05-14 14:45:00|734.8|734.4|736.2|735.6|736.2|736|734.2|733.6|55459
1589467800000|2020-05-14 14:50:00|736.4|735.8|744|743.4|744.8|743.6|736.4|735.8|90646
1589468100000|2020-05-14 14:55:00|743.8|743.2|744|743.4|744.6|744.2|740.4|740|41601
1589468400000|2020-05-14 15:00:00|744.2|743.6|749|748.6|749|748.6|744.2|743.6|66219
1589468700000|2020-05-14 15:05:00|749.2|748.8|754|752.8|755|754.6|748.2|747.8|139054
1589469000000|2020-05-14 15:10:00|754.2|753|754.2|753.6|757|756.2|754|753|69951
1589469300000|2020-05-14 15:15:00|754.4|753.4|758.4|757.6|760.8|760.2|754.2|753.4|99397
1589469600000|2020-05-14 15:20:00|758.2|757.4|758|757.6|760|759.6|757.4|756.4|96199
1589469900000|2020-05-14 15:25:00|757.8|757.4|765|764.2|765|764.2|757.8|757.4|160253
1589526000000|2020-05-15 07:00:00|782|781.2|781.2|779.4|787|784|777.4|777|268971
1589526300000|2020-05-15 07:05:00|781|779.6|780|778.2|785|783.4|778|776.2|129566
1589526600000|2020-05-15 07:10:00|779.8|778.4|780.6|779|782.4|780.8|777.8|776|74619
1589526900000|2020-05-15 07:15:00|780.4|778.8|774|773.2|780.4|778.8|774|773.2|89171
1589527200000|2020-05-15 07:20:00|773.8|773|763.6|762.4|774|773|762.2|761.2|320784
1589527500000|2020-05-15 07:25:00|763.4|762.2|760|759|763.4|762.2|757.2|756|84273
1589527800000|2020-05-15 07:30:00|759.8|759.4|758.8|758|760.2|760|754.2|753|66856
1589528100000|2020-05-15 07:35:00|759|757.6|754.6|753.6|759|757.6|752|751|125265
1589528400000|2020-05-15 07:40:00|754.8|753.8|754.4|753.2|759.4|758.8|754.2|753|66452
1589528700000|2020-05-15 07:45:00|754.6|753.4|751|750.4|758.4|757.4|750.4|750|242526
1589529000000|2020-05-15 07:50:00|751.2|750.2|753|752.6|755.8|755.2|750|749.4|179235
1589529300000|2020-05-15 07:55:00|753.2|752.8|759|758.6|759.4|758.8|749.6|748.8|167877
1589529600000|2020-05-15 08:00:00|758.8|758.4|760.8|760.2|761|760.4|755.6|755.2|140892
1589529900000|2020-05-15 08:05:00|761|760.4|757|756|762.4|761.6|755.8|755|67641
1589530200000|2020-05-15 08:10:00|757.2|756.2|759|758.2|760.8|760.4|755.2|755|96768
1589530500000|2020-05-15 08:15:00|758.8|758|756.4|756|759.4|758.8|755.6|755.2|51659
1589530800000|2020-05-15 08:20:00|756.6|756.2|754.4|753.6|756.6|756.4|752.6|752.2|86679
1589531100000|2020-05-15 08:25:00|754.6|753.8|761|759.8|762.6|762.2|754.6|753.8|77494
1589531400000|2020-05-15 08:30:00|760.8|759.6|764.6|763.2|766.8|766.2|760|759.4|53412
1589531700000|2020-05-15 08:35:00|764.8|763.4|764.2|763.4|767.2|767|763.4|762.6|80957
1589532000000|2020-05-15 08:40:00|764|763.6|763|762.6|766|765.4|762.8|761.8|96474
1589532300000|2020-05-15 08:45:00|762.8|762.4|764.6|763.8|766|765.4|761|760.2|57472
1589532600000|2020-05-15 08:50:00|764.4|763.6|767.6|767.4|768.2|767.4|762.4|761.8|66086
1589532900000|2020-05-15 08:55:00|767.8|767.6|769.2|768.2|771.2|769.4|766.2|765.2|53976
1589533200000|2020-05-15 09:00:00|769|768.6|771.8|770.8|772|771.6|768.8|768.2|58560
1589533500000|2020-05-15 09:05:00|772|771|772.8|772.4|774.4|773.8|772|771|54279
1589533800000|2020-05-15 09:10:00|772.6|772.2|772.4|771.8|774|773.4|770.8|770.2|36422
1589534100000|2020-05-15 09:15:00|772.6|772|766.4|765.8|772.6|772|766|765.2|55048
1589534400000|2020-05-15 09:20:00|766.8|766|769.2|768|770.2|769.8|766.8|766|45175
1589534700000|2020-05-15 09:25:00|769.4|768.2|771|770.2|771.4|770.2|768.2|767.6|50031
1589535000000|2020-05-15 09:30:00|771.2|770.4|773.2|772|773.2|772.6|771|770.2|34288
1589535300000|2020-05-15 09:35:00|773.4|772.2|771.6|770.8|774.4|774|770|769.8|32918
1589535600000|2020-05-15 09:40:00|771.4|771.2|773.8|773|773.8|773.2|770|769.4|53241
1589535900000|2020-05-15 09:45:00|774|773.2|772.8|772|777|776.2|772.2|771.4|61527
1589536200000|2020-05-15 09:50:00|773|772.2|773|772.4|775.2|774.4|772|770.8|91606
1589536500000|2020-05-15 09:55:00|773.2|772.6|774.4|773.8|774.6|773.8|771.8|771.2|62448
1589536800000|2020-05-15 10:00:00|774.2|773.6|766.8|766|774.2|773.6|763.2|762.2|159782
1589537100000|2020-05-15 10:05:00|766.6|766.2|766.6|766.2|768.2|767.4|766|765.4|46298
1589537400000|2020-05-15 10:10:00|766.4|766|766|765.6|766.6|766.4|765.2|764.6|33841
1589537700000|2020-05-15 10:15:00|766.2|765.4|764.6|764.2|767.6|766.6|763.2|762.4|41283
1589538000000|2020-05-15 10:20:00|764.4|763.8|762.2|761.6|764.6|764.2|760.8|760|29613
1589538300000|2020-05-15 10:25:00|762.4|761.8|758.2|757.4|763|762.4|757.6|757.2|53320
1589538600000|2020-05-15 10:30:00|757.4|757.2|755.4|754.8|758.6|757.6|754.8|754.2|130120
1589538900000|2020-05-15 10:35:00|755.2|754.6|758|756.8|760.4|757.8|753.2|753|125559
1589539200000|2020-05-15 10:40:00|757.8|756.6|755|754.4|757.8|757|754.8|754.4|50639
1589539500000|2020-05-15 10:45:00|754.8|754.6|754.6|753.8|758.6|758|753.4|753|79591
1589539800000|2020-05-15 10:50:00|754.4|754|757.8|756.8|758|757.2|753.8|753|80601
1589540100000|2020-05-15 10:55:00|757.4|756.6|754.6|754|757.4|756.8|753.8|753.2|72998
1589540700000|2020-05-15 11:05:00|754.4|753|754.4|753.8|758.2|754.8|751.6|751.2|286314
1589541000000|2020-05-15 11:10:00|754.8|754|760|759.4|760|759.4|754.8|754|23194
1589541300000|2020-05-15 11:15:00|759.8|759.2|761.2|760.2|763|762|758.6|757.8|27070
1589541600000|2020-05-15 11:20:00|760.4|760|763|762.4|763|762.6|758.2|757.2|71274
1589541900000|2020-05-15 11:25:00|762.8|762.2|762.2|761.2|764.4|763.4|761.8|760.8|22133
1589542200000|2020-05-15 11:30:00|762|761|754.8|753.8|762.2|761.8|754.8|753.6|58800
1589542500000|2020-05-15 11:35:00|755|754.2|755.6|754.8|758.2|756.8|754|753.6|29088
1589542800000|2020-05-15 11:40:00|754.4|754.6|757|756.4|757|756.4|753.4|753|56103
1589543100000|2020-05-15 11:45:00|757.2|756.2|755.4|754.8|758.8|758|755.2|754.8|27764
1589543400000|2020-05-15 11:50:00|755.2|754.6|754|753.6|756.8|756|753.6|753.4|50177
1589543700000|2020-05-15 11:55:00|754.2|753.8|757.2|756.2|757.4|756.2|752.4|751.8|51035
1589544000000|2020-05-15 12:00:00|757|756.4|752.8|752.2|757.8|757|752.8|752|40138
1589544300000|2020-05-15 12:05:00|752.6|752|756|755|757|755.8|752.4|752|28538
1589544600000|2020-05-15 12:10:00|756.2|755.2|757.2|755.8|759.6|758.8|755.2|754.4|37370
1589544900000|2020-05-15 12:15:00|757|756|755.8|755.2|758.6|757.4|753.8|753.4|67893
1589545200000|2020-05-15 12:20:00|755.6|755|757|756|758.4|757.8|755.6|755|31807
1589545500000|2020-05-15 12:25:00|756.8|755.8|756.8|756.2|757.8|757.2|755.2|755|14141
1589545800000|2020-05-15 12:30:00|756.6|756|752.6|752|756.6|756.2|752.6|751.8|57784
1589546100000|2020-05-15 12:35:00|752.4|751.8|754.6|754.2|755.4|755|751.2|750.4|45876
1589546400000|2020-05-15 12:40:00|754.4|754|753.6|753|756.2|755.4|752.8|752.4|29969
1589546700000|2020-05-15 12:45:00|753.4|753.2|754|753.6|756|755.2|752.2|752|25038
1589547000000|2020-05-15 12:50:00|753.8|753.4|757.4|756.6|758.4|757.8|753.8|753.4|33369
1589547300000|2020-05-15 12:55:00|757.6|756.8|757.8|757.4|759.8|759|756.6|756|31555
1589547600000|2020-05-15 13:00:00|758|757.6|756.8|756|758.6|758.4|756|755.4|26181
1589547900000|2020-05-15 13:05:00|756.6|755.8|758.6|757.4|759.4|758.4|756|755|20371
1589548200000|2020-05-15 13:10:00|758.4|757.6|757.4|756.6|758.4|757.8|757|756.4|8423
1589548500000|2020-05-15 13:15:00|757.2|756.4|757.6|756.6|759.4|759|757|756.4|14086
1589548800000|2020-05-15 13:20:00|757.8|756.8|755.6|755|759.2|758.4|755.4|755|48159
1589549100000|2020-05-15 13:25:00|755.8|755.2|754.8|754.2|756.6|755.6|753.8|753.2|18748
1589549400000|2020-05-15 13:30:00|754.6|754|751.2|750.6|757.2|756.2|751|750.6|27853
1589549700000|2020-05-15 13:35:00|751.4|750.8|751.4|750.8|752|751.4|746.8|746.2|90288
1589550000000|2020-05-15 13:40:00|751.6|751|753.8|753.2|754.2|754|749.4|749|57835
1589550300000|2020-05-15 13:45:00|753.6|753.4|754.2|753.6|754.2|754|750.2|749.4|85415
1589550600000|2020-05-15 13:50:00|754.4|753.8|757.6|756.6|758|757.2|754.2|753.4|54658
1589550900000|2020-05-15 13:55:00|757.4|756.4|755.8|754.6|758.2|757.6|755.6|754.6|43936
1589551200000|2020-05-15 14:00:00|755|754.4|753|752|757.4|756.8|752.4|752|32762
1589551500000|2020-05-15 14:05:00|752.2|752.2|752.6|751.8|754|753|751.2|750.4|40993
1589551800000|2020-05-15 14:10:00|751.6|751.6|754.8|754.2|755.8|755.2|751.2|750.2|25131
1589552100000|2020-05-15 14:15:00|755|754.4|753.6|753|756.4|756|753.2|752.8|36250
1589552400000|2020-05-15 14:20:00|753.8|753.2|749.8|749|755.6|755.4|749.4|748.8|54976
1589552700000|2020-05-15 14:25:00|749.6|748.8|751.2|750.4|752|751.6|749|748.4|66703
1589553000000|2020-05-15 14:30:00|751|750.2|748.6|748|751|750.4|748|747.8|36741
1589553300000|2020-05-15 14:35:00|748.4|747.8|752.2|751.4|753.8|753.6|747.2|746.8|53344
1589553600000|2020-05-15 14:40:00|752|751.6|752|751.4|754|753.8|751.8|751.2|51153
1589553900000|2020-05-15 14:45:00|751.8|751.2|751.8|751.4|752.6|751.6|750|749.4|33055
1589554200000|2020-05-15 14:50:00|752|751.6|746|745.6|752.2|751.8|745.8|745.6|44844
1589554500000|2020-05-15 14:55:00|746.2|745.8|745.4|745|746.8|746.2|744.8|744|86815
1589554800000|2020-05-15 15:00:00|745.2|745.2|744|743.8|745.8|745.2|741.6|741|104051
1589555100000|2020-05-15 15:05:00|743.8|743.6|744.6|744.2|745.2|744.6|742.6|742|52447
1589555400000|2020-05-15 15:10:00|744.4|744|742.6|742.2|744.6|744.2|740.6|740.2|98233
1589555700000|2020-05-15 15:15:00|742.4|742|744.2|743.8|744.4|744.2|741.8|741|37844
1589556000000|2020-05-15 15:20:00|744|743.6|745|744.8|745.8|745.2|743|742.8|60367
1589556300000|2020-05-15 15:25:00|745.2|745|747.2|746.8|749|748|744.6|744.2|170644
1589785200000|2020-05-18 07:00:00|762|761|764.4|761.8|769|765.8|758.4|756|240843
1589785500000|2020-05-18 07:05:00|764.2|762|762.6|761|765|763|759.6|757.6|61319
1589785800000|2020-05-18 07:10:00|761|760.8|761.2|759.4|763.8|763|760.4|759.2|38942
1589786100000|2020-05-18 07:15:00|761.4|759.6|754.2|752.6|761.6|760.6|753.6|752|77505
1589786400000|2020-05-18 07:20:00|754.4|752.8|760.4|759|760.4|759|754.4|752.8|56537
1589786700000|2020-05-18 07:25:00|760.6|759.2|761.8|760.2|763|761.8|760.6|759|44322
1589787000000|2020-05-18 07:30:00|762|761|765|764|766|764.2|760.2|760|114674
1589787300000|2020-05-18 07:35:00|765.6|764.2|764.8|763.2|767.2|766|762.6|761.4|50792
1589787600000|2020-05-18 07:40:00|764.6|763.4|767.2|765.8|768.8|767.8|764|762.6|50311
1589787900000|2020-05-18 07:45:00|766.6|765.6|765.4|764.2|767.4|766.2|764.8|763.8|41975
1589788200000|2020-05-18 07:50:00|765.2|764.4|766.4|765.6|766.6|766|763.4|762.2|14985
1589788500000|2020-05-18 07:55:00|766.6|765.8|770|769.2|770|769.2|766.2|765.2|41481
1589788800000|2020-05-18 08:00:00|770.2|769.4|770.8|770|773|771.8|768.6|767.4|44715
1589789100000|2020-05-18 08:05:00|771|770.2|769.6|768.4|773.2|772.2|769.6|768.2|56749
1589789400000|2020-05-18 08:10:00|769.4|768.2|765.6|764.6|769.4|768.2|763.8|763.2|54485
1589789700000|2020-05-18 08:15:00|766.2|764.8|765|764.2|767.4|766.2|764.2|763.2|51200
1589790000000|2020-05-18 08:20:00|765.2|764.4|765|764|765.6|765|763.8|762.8|18721
1589790300000|2020-05-18 08:25:00|765.2|764.2|768.8|767.8|769.4|768.4|765|764|57076
1589790600000|2020-05-18 08:30:00|769|768|765.4|764.6|769.8|769|765.4|764.4|41563
1589790900000|2020-05-18 08:35:00|765.6|764.8|767.8|767.2|768|767.8|765.4|764.8|122066
1589791200000|2020-05-18 08:40:00|768|767.4|771.2|770.4|772.8|772.6|768|767.4|126389
1589791500000|2020-05-18 08:45:00|771.6|770.6|772.6|771.6|774.2|774|770.8|770.2|37633
1589791800000|2020-05-18 08:50:00|772|771.4|768.6|767.6|772.6|771.8|768.6|767.4|55817
1589792100000|2020-05-18 08:55:00|768.4|767|768.8|767.6|770.8|770|766.2|765.4|39346
1589792400000|2020-05-18 09:00:00|768.6|767.4|762.2|761|768.8|767.6|762.2|760.8|56868
1589792700000|2020-05-18 09:05:00|761.8|760.6|766.4|765.4|766.4|765.4|758.2|756.8|130430
1589793000000|2020-05-18 09:10:00|767|765.6|769.2|767.8|770|769|766.8|765.4|94006
1589793300000|2020-05-18 09:15:00|769.8|767.6|769.6|768.2|769.8|768.6|767.8|766.4|33976
1589793600000|2020-05-18 09:20:00|769.8|768.4|768.8|767.8|770.6|769.6|765.8|765|48076
1589793900000|2020-05-18 09:25:00|768.6|766.8|762|760.8|768.6|766.8|761.4|760|24201
1589794200000|2020-05-18 09:30:00|762.2|761|759.4|758.2|762.2|761.6|758.4|757|25561
1589794500000|2020-05-18 09:35:00|759.2|758|760.6|759.6|761.8|760.6|758.4|757.2|50135
1589794800000|2020-05-18 09:40:00|760.4|759.8|760.6|759.6|760.6|759.8|758.2|757|27219
1589795100000|2020-05-18 09:45:00|760.8|759.8|762.2|761.2|763|762.2|760.8|759.6|6193
1589795400000|2020-05-18 09:50:00|762|761|762.4|761.6|762.8|761.6|761.2|760.2|13547
1589795700000|2020-05-18 09:55:00|762.2|761.4|757.2|756.2|762.2|761.8|756.6|756|136281
1589796000000|2020-05-18 10:00:00|756.8|756|757.2|756.2|758.4|757.4|756.4|755.2|23491
1589796300000|2020-05-18 10:05:00|757.4|756.4|759.6|758.6|759.6|758.8|757.4|756.4|9960
1589796600000|2020-05-18 10:10:00|759.8|758.8|762.2|761.2|763|762|759.2|758.2|26363
1589796900000|2020-05-18 10:15:00|762|761|760.4|759.2|762|761|758.6|757.4|17784
1589797200000|2020-05-18 10:20:00|760|759.6|761.6|760.8|762.4|761.8|759.2|758.4|40198
1589797500000|2020-05-18 10:25:00|761.4|760.6|763|762|763|762|761|760.2|6502
1589797800000|2020-05-18 10:30:00|762.8|761.8|762.6|761.6|763|762|761.4|760.4|4083
1589798100000|2020-05-18 10:35:00|762.8|761.8|763.4|762.4|763.6|763.4|762|761.2|20476
1589798400000|2020-05-18 10:40:00|763.2|762.6|762.6|762|764.8|764|762.6|762|15531
1589798700000|2020-05-18 10:45:00|762.8|762.2|766|765.2|766.6|765.8|762.8|762.2|17236
1589799000000|2020-05-18 10:50:00|765.6|765|765.4|764.8|766.2|765.6|765.2|764.4|10313
1589799300000|2020-05-18 10:55:00|765.2|764.6|767.8|766.8|768|767.2|765|764.4|29400
1589799600000|2020-05-18 11:00:00|768|767|767|766.4|768|767.2|766.2|764.2|13197
1589799900000|2020-05-18 11:05:00|767.2|766.6|767.4|766.6|768.8|768.4|765.6|764.4|40764
1589800200000|2020-05-18 11:10:00|767.2|766.8|769.8|768.8|770|769.4|767.2|766.8|10398
1589800500000|2020-05-18 11:15:00|769.6|769.2|770|769.2|770|769.2|768.4|767.6|15843
1589800800000|2020-05-18 11:20:00|769.8|769.4|769.4|768.8|770.4|769.8|769|768.4|21120
1589801100000|2020-05-18 11:25:00|769.2|768.6|769.2|768.4|771.4|770.8|769|768.4|79041
1589801400000|2020-05-18 11:30:00|769|768.2|766.8|766.2|770.8|770|766.8|765.6|24620
1589801700000|2020-05-18 11:35:00|767|766.4|767.2|766.6|768.2|767.4|766.4|765.4|16391
1589802000000|2020-05-18 11:40:00|767.4|766.8|766.8|766|769.4|768.6|766.4|766|34143
1589802300000|2020-05-18 11:45:00|767.2|766.2|770.4|769.4|771|770|766.8|766|26963
1589802600000|2020-05-18 11:50:00|770.2|769.2|770|769.2|772|771.2|769.4|768.6|17763
1589802900000|2020-05-18 11:55:00|769.8|769|770.2|769.4|771|770.6|769.6|768.8|22435
1589803200000|2020-05-18 12:00:00|770.4|769.6|769.2|768.2|770.8|769.8|767.6|767.2|28986
1589803500000|2020-05-18 12:05:00|769|768|769.6|769|770.8|770|768.4|767.4|18838
1589803800000|2020-05-18 12:10:00|769.8|769.2|771.8|771.2|772|771.2|769.4|768.8|30788
1589804100000|2020-05-18 12:15:00|772|771.4|778|777.6|778.6|777.8|772|771.4|214861
1589804400000|2020-05-18 12:20:00|777.8|777.4|776.2|775.6|779|778|776|775.2|45774
1589804700000|2020-05-18 12:25:00|776.4|775.8|781.2|780.4|783|782.4|776.4|775.8|127313
1589805000000|2020-05-18 12:30:00|781.4|780.6|782|781|784.2|782.2|780.8|780|76379
1589805300000|2020-05-18 12:35:00|782.2|781.2|796.8|795.8|797|795.8|782.2|781.2|333274
1589805600000|2020-05-18 12:40:00|797|796.2|791.8|791|801|799.8|790.4|790|256307
1589805900000|2020-05-18 12:45:00|792|791.2|784|782.2|792|791.4|782.4|781|135360
1589806200000|2020-05-18 12:50:00|782|781.8|788.2|787|789.4|788|782|781.8|87120
1589806500000|2020-05-18 12:55:00|788.4|787.2|796.4|794.6|802|796.8|788.2|787.2|140711
1589806800000|2020-05-18 13:00:00|795.6|794.8|796.4|794.8|802.8|800.8|792.8|792|207222
1589807100000|2020-05-18 13:05:00|796.8|795|791|790|796.8|795.2|791|790|30310
1589807400000|2020-05-18 13:10:00|790.8|789.2|794|792.6|794|792.6|788.4|787|86753
1589807700000|2020-05-18 13:15:00|794.2|792.8|793.2|791.8|796.8|795.2|790|789|81688
1589808000000|2020-05-18 13:20:00|793.4|792|798|796.4|798|796.8|793.4|792|99190
1589808300000|2020-05-18 13:25:00|797.2|797.2|799|798|799.8|798.4|796|794.6|89910
1589808600000|2020-05-18 13:30:00|798.8|798.2|805|804|805|804|798.6|798|187294
1589808900000|2020-05-18 13:35:00|803.2|803|810.6|809.2|812|810.6|802.6|800.6|451509
1589809200000|2020-05-18 13:40:00|810|809.4|806.2|805|815.8|814.8|805.4|804.4|235269
1589809500000|2020-05-18 13:45:00|806|804.8|811.4|810.6|812|810.6|804.8|804.4|90930
1589809800000|2020-05-18 13:50:00|810.6|810.4|807.6|806.4|812.4|811|805.6|805|119196
1589810100000|2020-05-18 13:55:00|807.4|806.2|804.6|803|807.6|807|803.8|802.8|65273
1589810400000|2020-05-18 14:00:00|804.4|803.2|803.6|802.8|806.8|805.4|802.2|800.8|112609
1589810700000|2020-05-18 14:05:00|803.4|802|793.6|792.2|805.8|805.2|793.6|792|104604
1589811000000|2020-05-18 14:10:00|793.4|792.6|794.2|792.6|795.8|794.8|791.2|790|110650
1589811300000|2020-05-18 14:15:00|794|792.2|792.4|790.2|795|793.2|788|786.6|112762
1589811600000|2020-05-18 14:20:00|789.8|789.6|796.4|794.4|799|797.8|789.8|789|68901
1589811900000|2020-05-18 14:25:00|796.6|794.6|792.4|790.4|798.6|796.6|790.6|789.6|60382
1589812200000|2020-05-18 14:30:00|792.2|790.6|798|796.6|798|796.8|791.2|789.6|47122
1589812500000|2020-05-18 14:35:00|797.4|796.8|794.4|793|800|798.2|794|792.4|65048
1589812800000|2020-05-18 14:40:00|794.6|793.2|798.2|797.2|799.8|798.4|793.2|793|46920
1589813100000|2020-05-18 14:45:00|798|797|800|798.4|801|800.2|797.2|796.2|45447
1589813400000|2020-05-18 14:50:00|799.8|798.2|797.4|796.6|799.8|798.2|795.4|794.4|34289
1589813700000|2020-05-18 14:55:00|797.2|796.4|789.6|788.2|798.6|797.2|789.6|788|177690
1589814000000|2020-05-18 15:00:00|789.8|788.4|791.2|790.2|791.8|790.8|788|786.8|67794
1589814300000|2020-05-18 15:05:00|791|790|793.2|791.8|793.8|793|790|788.8|61486
1589814600000|2020-05-18 15:10:00|793|792|789.2|787.2|797|795.6|788.2|787|145530
1589814900000|2020-05-18 15:15:00|789|787|798|796.4|798|796.4|788.2|786.2|46325
1589815200000|2020-05-18 15:20:00|798.6|796.6|800.8|799.6|802|800.8|797.6|796.6|162074
1589815500000|2020-05-18 15:25:00|801|800|804|802.8|804|803.6|801|800|131616
1589871600000|2020-05-19 07:00:00|821|820|836.6|835|840|839|821|820|725652
1589871900000|2020-05-19 07:05:00|837|835.2|816.8|815.4|842|840.4|816.8|815.4|364296
1589872200000|2020-05-19 07:10:00|817.2|815.6|826.8|825.2|829.6|828.4|817.2|815.6|121216
1589872500000|2020-05-19 07:15:00|827|825.4|825.8|824.4|828.2|827.4|822|821.2|146468
1589872800000|2020-05-19 07:20:00|825.6|824.2|823.2|821.6|829|828.2|821.2|820.6|139461
1589873100000|2020-05-19 07:25:00|823.4|821.4|822|820.4|825.8|825|821.8|820|48124
1589873400000|2020-05-19 07:30:00|821.8|820.2|824.2|822.6|827|826.2|819.8|819|202713
1589873700000|2020-05-19 07:35:00|824.4|822.8|827.8|826.4|828|827|822|821.2|140442
1589874000000|2020-05-19 07:40:00|827.6|826.6|827.8|826.6|828|826.8|823|821.6|82919
1589874300000|2020-05-19 07:45:00|827.6|826.4|820.2|819.2|827.6|826.4|818.4|816.8|73491
1589874600000|2020-05-19 07:50:00|820.4|819.4|815.6|814.2|821|820.2|814.8|814|73543
1589874900000|2020-05-19 07:55:00|815.4|814|816.8|816.2|817.2|816.2|812.2|811|115170
1589875200000|2020-05-19 08:00:00|817|816.4|810.4|809.2|819.8|818.4|810.4|809.2|58428
1589875500000|2020-05-19 08:05:00|810.2|809.4|809.6|808.4|810.6|809.4|801.8|800.4|127515
1589875800000|2020-05-19 08:10:00|809.4|808.6|805.8|805|809.8|808.8|802.8|801.6|69766
1589876100000|2020-05-19 08:15:00|805.6|804.2|806.6|805.6|806.8|805.8|802|801.6|105898
1589876400000|2020-05-19 08:20:00|806.8|805.4|803.6|802.2|808.8|807.6|803.4|802|39083
1589876700000|2020-05-19 08:25:00|803.4|802.4|807.8|806.6|807.8|806.6|802|801.6|61552
1589877000000|2020-05-19 08:30:00|808.4|806.8|804.8|803.6|809|808.4|803.8|802.4|54395
1589877300000|2020-05-19 08:35:00|804.2|803.8|805.8|804.6|807.2|806.4|803.4|802|59816
1589877600000|2020-05-19 08:40:00|806|805|811.8|810.4|813.8|813.4|806|805|81272
1589877900000|2020-05-19 08:45:00|811.6|810.2|812|811|815|813.8|810|808.6|53844
1589878200000|2020-05-19 08:50:00|811.8|810.8|801.6|800.4|812.2|810.8|801.6|800.4|134594
1589878500000|2020-05-19 08:55:00|801.8|800.6|802.6|801.2|804.4|803.4|801.6|800.6|35539
1589878800000|2020-05-19 09:00:00|802.8|801.4|803.4|801.6|807|805.6|802.2|801.2|45236
1589879100000|2020-05-19 09:05:00|803.2|801.8|801.2|800.4|805.4|804|800|799|76603
1589879400000|2020-05-19 09:10:00|800.2|800|801.6|800.6|804.2|804|799.8|799|54793
1589879700000|2020-05-19 09:15:00|801.8|801|805|804|805|804|801.2|800.4|36287
1589880000000|2020-05-19 09:20:00|804.8|804.2|803.2|802.2|806.6|805.6|802.4|802|28035
1589880300000|2020-05-19 09:25:00|803|802|801.4|800.6|804|803|801.2|800.4|50275
1589880600000|2020-05-19 09:30:00|800|799.8|798|797|801.4|800.6|794.8|794|194780
1589880900000|2020-05-19 09:35:00|797.8|797.2|796.2|795.6|798|797.8|795|794|54428
1589881200000|2020-05-19 09:40:00|796|795.4|793.8|792.8|796.2|795.4|792.6|792|80014
1589881500000|2020-05-19 09:45:00|793.6|793|793.4|792.6|796|795.6|793.4|792.4|81729
1589881800000|2020-05-19 09:50:00|793.6|792.8|799|798.2|799|798.6|793.4|792.6|106545
1589882100000|2020-05-19 09:55:00|799.2|798.4|798.4|797.4|800.2|799.2|797.8|797|37179
1589882400000|2020-05-19 10:00:00|798.2|797.2|794.2|793.2|798.2|797.2|793|792.4|44649
1589882700000|2020-05-19 10:05:00|793.8|793|794.2|793.2|795.8|795|792.8|792|61707
1589883000000|2020-05-19 10:10:00|794|793|791.2|790.4|794|793.4|790.6|790|54686
1589883300000|2020-05-19 10:15:00|790.8|790.6|791.2|790.4|793.4|792.6|790.6|790|32114
1589883600000|2020-05-19 10:20:00|791.4|790.6|791|790.2|792|791.6|790.2|789.2|37556
1589883900000|2020-05-19 10:25:00|791.2|790.4|784.8|783.8|792|791.2|784.4|783.2|85265
1589884200000|2020-05-19 10:30:00|784.6|783.6|783.8|783.2|788.6|787.6|781.8|781.4|73800
1589884500000|2020-05-19 10:35:00|784|783.4|782|781.2|784.6|783.8|778.8|778|148222
1589884800000|2020-05-19 10:40:00|782.2|781.4|781.4|781.2|784.2|783.4|778.8|778.4|97574
1589885100000|2020-05-19 10:45:00|781.6|781.4|787.4|786.8|787.8|786.8|781.2|780.4|134510
1589885400000|2020-05-19 10:50:00|787.6|787|780.4|779.6|788|787.4|779.2|778.4|92649
1589885700000|2020-05-19 10:55:00|781.2|781|780|779.2|782.8|781.8|779|778|55426
1589886000000|2020-05-19 11:00:00|779.8|779|787.4|785.6|787.8|786|779.6|778.2|54623
1589886300000|2020-05-19 11:05:00|787.2|785.4|786.8|785.6|787.4|786.2|784.6|783.4|12296
1589886600000|2020-05-19 11:10:00|787|785.8|785.6|784.4|788|787.2|785.6|784.4|38358
1589886900000|2020-05-19 11:15:00|785.4|784.2|788.8|787.8|790|789.4|784.6|783.4|60560
1589887200000|2020-05-19 11:20:00|789|788|789.8|788.8|791.4|790.4|787.6|786.6|51450
1589887500000|2020-05-19 11:25:00|790|789|790.4|790|791.6|791|789.8|788.8|31674
1589887800000|2020-05-19 11:30:00|790.2|789.6|787.8|787|790.2|789.6|787.4|786.4|17619
1589888100000|2020-05-19 11:35:00|787.6|786.8|792.2|791.6|794.4|793.4|787.4|786.6|96564
1589888400000|2020-05-19 11:40:00|792.4|791.8|793.6|792.8|794.6|793.6|792.4|791.8|25652
1589888700000|2020-05-19 11:45:00|793.4|792.6|792.8|792.2|794|793.2|792.2|791.4|16308
1589889000000|2020-05-19 11:50:00|792.6|792|791|790.4|792.6|792|790|789.4|26203
1589889300000|2020-05-19 11:55:00|791.2|790.2|790.4|789.6|791.2|790.4|789.4|789|39640
1589889600000|2020-05-19 12:00:00|790.6|789.8|791.4|790.8|791.6|791|790|789.2|8749
1589889900000|2020-05-19 12:05:00|791.2|790.4|787.6|787|791.2|790.4|787.2|786.4|45462
1589890200000|2020-05-19 12:10:00|787.8|787.2|787|786.4|788.8|788.2|787|786.2|20375
1589890500000|2020-05-19 12:15:00|786.8|786.2|782.8|782.2|786.8|786.2|782.2|781.6|20279
1589890800000|2020-05-19 12:20:00|783|782.4|783.4|782.6|784.6|784|782.8|782|6293
1589891100000|2020-05-19 12:25:00|783.2|782.8|782.4|781.6|785|784.2|782.2|781.2|23320
1589891400000|2020-05-19 12:30:00|782.2|781.8|785|784.4|785.2|784.6|782.2|781.8|30570
1589891700000|2020-05-19 12:35:00|785.2|784.6|785.6|784.8|787.8|786.8|785|784.6|16718
1589892000000|2020-05-19 12:40:00|785.8|785|785.2|784.6|786.2|785.6|784.6|784|27143
1589892300000|2020-05-19 12:45:00|785|784.4|782.8|782.2|785.4|785|781.4|780.4|67536
1589892600000|2020-05-19 12:50:00|783|782|779|778.4|783|782.8|778|777.4|94258
1589892900000|2020-05-19 12:55:00|778.8|778.2|779.4|778.8|780.4|779.6|778.2|777.6|25537
1589893200000|2020-05-19 13:00:00|779.6|779|781.2|780.6|781.4|781|778.8|778|48979
1589893500000|2020-05-19 13:05:00|781.4|780.8|784.6|783.8|786.4|785.8|781.2|780.6|57034
1589893800000|2020-05-19 13:10:00|784.4|783.6|781.8|781.4|784.6|783.6|781.2|780.6|20462
1589894100000|2020-05-19 13:15:00|782|781.2|781|780.2|782.2|781.6|780.6|780|25863
1589894400000|2020-05-19 13:20:00|781.2|780.4|782.4|781.6|782.6|782|779.2|778.4|17330
1589894700000|2020-05-19 13:25:00|782.6|781.8|781.4|780.8|783.8|783|779.6|779|28877
1589895000000|2020-05-19 13:30:00|781.2|780.4|778.2|777.6|783|782.2|777.8|777.4|40083
1589895300000|2020-05-19 13:35:00|778|777.4|777|776.2|780|779.6|776|775.2|97215
1589895600000|2020-05-19 13:40:00|776.8|776.4|776.2|775.4|776.8|776.4|774.2|773.4|71399
1589895900000|2020-05-19 13:45:00|776.4|775.6|770.2|769.4|776.4|775.6|769.4|769|88818
1589896200000|2020-05-19 13:50:00|770|769.2|774.6|773.8|774.8|774|768.8|768|54401
1589896500000|2020-05-19 13:55:00|774.4|774|779.4|778.6|780.4|779.4|774.4|773.8|49180
1589896800000|2020-05-19 14:00:00|779.2|778.4|778.2|777.4|780.8|779.6|776.6|776|46322
1589897100000|2020-05-19 14:05:00|778|777.6|783.6|783.2|784.2|783.6|777.8|777.4|56435
1589897400000|2020-05-19 14:10:00|783.4|783|784.2|783.6|786.8|785.8|780.8|780.4|48784
1589897700000|2020-05-19 14:15:00|784.4|783.8|782.2|781|784.4|783.8|780.6|780|49057
1589898000000|2020-05-19 14:20:00|782.4|781.2|784|783.2|785.2|784.2|782.4|781.2|15428
1589898300000|2020-05-19 14:25:00|783.8|783|783.4|782.6|786.6|785.8|781.6|780.8|21357
1589898600000|2020-05-19 14:30:00|783.8|782.8|784.6|783.6|786|784.8|782.8|782|30822
1589898900000|2020-05-19 14:35:00|784.8|783.8|781.4|780.2|785|784.4|781|780|47223
1589899200000|2020-05-19 14:40:00|781.2|780|782|781.4|784|783.4|780.2|780|28250
1589899500000|2020-05-19 14:45:00|781.8|781.2|788.8|788.4|789|788.6|781.8|781|42303
1589899800000|2020-05-19 14:50:00|789|788.6|789.2|788.6|789.8|789.2|788|787|31198
1589900100000|2020-05-19 14:55:00|789|788.4|788.8|788|789.2|788.4|787|786.2|21839
1589900400000|2020-05-19 15:00:00|789|788.2|793.4|792.4|794|793.2|788.8|788.2|41810
1589900700000|2020-05-19 15:05:00|793.6|792.6|793.6|793|796|795.4|793.4|792.6|28780
1589901000000|2020-05-19 15:10:00|793.4|792.8|794.6|794|795.8|794.8|792.6|791.8|28775
1589901300000|2020-05-19 15:15:00|794.4|793.8|796.4|795.8|798.4|797.8|794.2|793.4|33171
1589901600000|2020-05-19 15:20:00|796.6|796|799.2|798.6|800.8|800|796.2|795.6|73043
1589901900000|2020-05-19 15:25:00|799|798.4|801.6|801|802|801.2|797.6|796.6|66830
1589958000000|2020-05-20 07:00:00|792|790|793.4|790.6|794.2|793|783.4|782|201780
1589958300000|2020-05-20 07:05:00|793.2|790.8|791.8|789.8|799.8|798.2|791.6|789.6|71557
1589958600000|2020-05-20 07:10:00|791.6|789.6|786.8|786|794.4|792.4|786.6|786|46223
1589958900000|2020-05-20 07:15:00|787.2|786.2|782.8|782.2|787.8|786.2|782.6|782.2|34722
1589959200000|2020-05-20 07:20:00|782.6|782|779.4|778.4|784.8|782.8|778.8|778.2|130378
1589959500000|2020-05-20 07:25:00|779.6|778.2|780.6|779.2|782.2|782|779|778.2|36904
1589959800000|2020-05-20 07:30:00|780.4|779.4|775.2|774.4|780.8|780|775.2|774.2|86648
1589960100000|2020-05-20 07:35:00|775|774.2|773.6|773|776.8|775.2|772|771.2|51185
1589960400000|2020-05-20 07:40:00|773.8|773.2|772.4|771|774.2|774|768.8|768.2|114345
1589960700000|2020-05-20 07:45:00|772.2|771.6|779.4|778|780.2|779.2|772.2|771.6|67641
1589961000000|2020-05-20 07:50:00|779.6|777.8|773|772.4|780.4|779.8|772.6|771.8|148234
1589961300000|2020-05-20 07:55:00|772.8|772.2|771.2|770.4|772.8|772.2|770|769.4|65663
1589961600000|2020-05-20 08:00:00|771|770.8|771.8|771.2|773.6|773.2|770.2|769.6|70157
1589961900000|2020-05-20 08:05:00|772|771.4|773.8|773.2|776.4|775.8|771.4|771.2|96000
1589962200000|2020-05-20 08:10:00|773.6|773|779.2|778.4|779.4|778.6|772.6|772|76848
1589962500000|2020-05-20 08:15:00|779|778.8|785.8|784.8|786|785.2|779|778.4|56831
1589962800000|2020-05-20 08:20:00|786.2|785|782.2|781.4|788.2|787|782.2|781.2|44979
1589963100000|2020-05-20 08:25:00|782.4|781.6|783.6|782.2|783.6|782.8|779.6|778.8|32209
1589963400000|2020-05-20 08:30:00|783.8|782.4|779.4|778.4|784.6|783.8|779.4|778.4|27567
1589963700000|2020-05-20 08:35:00|779.2|778.2|784.6|783.6|784.6|783.6|779|778.2|54993
1589964000000|2020-05-20 08:40:00|784.4|783.2|783|782.4|785.4|784.8|782.8|782.2|52391
1589964300000|2020-05-20 08:45:00|783.2|782.6|783|782|783.8|783.4|780|779.4|19149
1589964600000|2020-05-20 08:50:00|782.8|781.8|781.4|780.4|783.8|783|780.6|780|17988
1589964900000|2020-05-20 08:55:00|781.6|780.6|780.8|780.2|782.8|782.2|780.2|779.6|15881
1589965200000|2020-05-20 09:00:00|781|780.4|777.4|777|781.8|781.2|777.4|777|28563
1589965500000|2020-05-20 09:05:00|777.6|777.2|779|778.2|779.4|778.6|776.4|776|33492
1589965800000|2020-05-20 09:10:00|779.2|778.4|782.2|781.6|782.4|781.6|778.2|777.8|48328
1589966100000|2020-05-20 09:15:00|782.4|781.8|782|781.4|783.4|782.8|780.8|780.2|11141
1589966400000|2020-05-20 09:20:00|782.2|781.6|781.8|781.4|782.8|782.4|780.6|780|13119
1589966700000|2020-05-20 09:25:00|782|781.6|781.8|781.2|783|782.6|781.4|780.8|29720
1589967000000|2020-05-20 09:30:00|782|781.4|783.2|782.6|783.8|783.2|781.8|781.4|37333
1589967300000|2020-05-20 09:35:00|783|782.8|781.4|780.8|784.2|783.6|781.2|780.8|23596
1589967600000|2020-05-20 09:40:00|781.2|780.6|783.2|782.8|783.6|783|780|779.4|53299
1589967900000|2020-05-20 09:45:00|783|782.6|783.6|783|784.2|783.6|782.6|781.8|11833
1589968200000|2020-05-20 09:50:00|783.8|783.2|784.6|784.2|785.8|785.2|783.8|783.2|12442
1589968500000|2020-05-20 09:55:00|784.4|784|785.8|784.8|788|787.4|784.2|783.8|60274
1589968800000|2020-05-20 10:00:00|785.4|784.6|786.6|786|786.6|786.2|785|784.2|15576
1589969100000|2020-05-20 10:05:00|786.8|786.2|790.4|789.8|791|790|786.6|786.2|71007
1589969400000|2020-05-20 10:10:00|790.2|790.2|789.8|789|791.2|791|788.2|787.6|64181
1589969700000|2020-05-20 10:15:00|789.6|789.2|796.8|796|798.2|797.6|789.4|789.2|86703
1589970000000|2020-05-20 10:20:00|797|796.2|798.4|797.8|798.4|797.8|795.8|795|32452
1589970300000|2020-05-20 10:25:00|798.6|798|798.6|798|800.8|800.2|797.8|796.8|57513
1589970600000|2020-05-20 10:30:00|798.4|798.2|795.2|794.2|798.4|798.2|794.6|794|49320
1589970900000|2020-05-20 10:35:00|795.4|794.4|796|795|797.2|796.6|794.6|794.2|46438
1589971200000|2020-05-20 10:40:00|795.8|795.2|794.8|794|798.4|798|794.2|794|28645
1589971500000|2020-05-20 10:45:00|794.6|793.8|791.8|791.2|794.8|794.4|790|789|28669
1589971800000|2020-05-20 10:50:00|792|791.4|790.2|789.6|792|791.4|788.4|788.2|44736
1589972100000|2020-05-20 10:55:00|790.4|789.8|793.4|792.8|794.6|794|790.4|789.6|10667
1589972400000|2020-05-20 11:00:00|793.2|792.6|793.2|792.8|794.2|793.8|792|791.2|40828
1589972700000|2020-05-20 11:05:00|793|792.6|794|793|796.6|795.6|792.8|792.4|27835
1589973000000|2020-05-20 11:10:00|793.8|793.2|794.8|794.2|795|794.4|792.4|791.8|11059
1589973300000|2020-05-20 11:15:00|794.6|794|791.2|790.6|794.8|794.2|791|790.2|35237
1589973600000|2020-05-20 11:20:00|791.4|791.2|790.2|789.6|791.4|791.2|788.6|788.2|32311
1589973900000|2020-05-20 11:25:00|790.4|789.4|789.8|788.8|791.2|791|789.8|788.8|8999
1589974200000|2020-05-20 11:30:00|789.6|789|788.8|788.4|790.2|789.6|787.6|787|60260
1589974500000|2020-05-20 11:35:00|789|788.6|791.8|791|791.8|791|789|788.4|18858
1589974800000|2020-05-20 11:40:00|791.6|791.2|791.8|791.2|791.8|791.6|790.8|790.4|6958
1589975100000|2020-05-20 11:45:00|791.6|791|793.8|793.2|793.8|793.2|790.2|790|22316
1589975400000|2020-05-20 11:50:00|793.6|793|791.2|790.6|794.2|793.4|790.8|790.4|42444
1589975700000|2020-05-20 11:55:00|791|790.4|791.4|790.8|791.4|791.2|790.4|790.2|5562
1589976000000|2020-05-20 12:00:00|791.6|791|791.2|790.6|794|793|791|790.6|99980
1589976300000|2020-05-20 12:05:00|791|790.4|792|791.8|792|791.8|789.6|789|25319
1589976600000|2020-05-20 12:10:00|791.8|791.6|793|792.6|793|792.8|791.8|791.6|7523
1589976900000|2020-05-20 12:15:00|793.2|792.8|792|791.4|794.2|793.8|791.8|791.4|26543
1589977200000|2020-05-20 12:20:00|792.2|791.6|790.2|789.8|792.6|792.4|789.8|789.4|20258
1589977500000|2020-05-20 12:25:00|790.4|790|791.2|790.6|791.8|791.2|790.4|789.8|11166
1589977800000|2020-05-20 12:30:00|791.4|790.8|789.2|789|791.8|791.4|789.2|789|14635
1589978100000|2020-05-20 12:35:00|789.4|789.2|787|786.4|789.6|789.2|786.6|786.2|35100
1589978400000|2020-05-20 12:40:00|786.8|786.2|784.8|784.2|787|786.2|784.8|784.2|30425
1589978700000|2020-05-20 12:45:00|784.6|784|782.4|781.8|784.6|784|780.6|780|174151
1589979000000|2020-05-20 12:50:00|782.2|781.6|782.6|782.2|783|782.2|780.8|780.4|47227
1589979300000|2020-05-20 12:55:00|782.8|782.4|783.8|783.4|784.4|783.8|782|781.4|35267
1589979600000|2020-05-20 13:00:00|784|783.6|784.4|784|785.8|785.2|784|783.6|17611
1589979900000|2020-05-20 13:05:00|784.6|784.2|785|784.2|785.8|785.4|783.8|783.4|19146
1589980200000|2020-05-20 13:10:00|785.2|784.4|786.2|785.6|787.2|786.6|785|784.4|27824
1589980500000|2020-05-20 13:15:00|786|785.4|786.2|785.6|787.2|786.6|785.6|785|22931
1589980800000|2020-05-20 13:20:00|786.4|785.8|784.4|783.8|786.8|786.2|783|782.4|19169
1589981100000|2020-05-20 13:25:00|784.6|784|787|786.4|787.2|786.6|784.6|784|26613
1589981400000|2020-05-20 13:30:00|786.8|786.6|789.8|789|791.6|790.8|786|785.4|24962
1589981700000|2020-05-20 13:35:00|790|789.2|791.2|790.4|792|791.6|789.2|788.6|42277
1589982000000|2020-05-20 13:40:00|791.4|790.8|786.2|785.6|791.8|791.2|786|785.4|31361
1589982300000|2020-05-20 13:45:00|786|785.4|787.8|787.4|789.4|788.8|785|784.4|26565
1589982600000|2020-05-20 13:50:00|788|787.6|788|787.4|788.6|788.2|786.8|786|17499
1589982900000|2020-05-20 13:55:00|787.8|787.2|785.6|785|788.4|788|785.6|785|18989
1589983200000|2020-05-20 14:00:00|785.8|785.2|786.2|785.6|788|787.4|785.4|785|46974
1589983500000|2020-05-20 14:05:00|786|785.4|784.6|784|786|785.4|784.2|783.8|33599
1589983800000|2020-05-20 14:10:00|784.8|784.2|786|785.4|786.2|785.4|784.2|784|39738
1589984100000|2020-05-20 14:15:00|785.8|785.6|783|782.4|788.2|787.6|782.4|782|56309
1589984400000|2020-05-20 14:20:00|783.2|782.6|786.8|786|787.6|787.4|783|782.4|29231
1589984700000|2020-05-20 14:25:00|786.6|786.2|787.6|787.2|788|787.4|784.4|784|36584
1589985000000|2020-05-20 14:30:00|787.4|787|787.8|787.4|788|787.4|785.8|785.4|39292
1589985300000|2020-05-20 14:35:00|788|787.6|788.8|788.2|790.4|789.6|786.8|786.2|43708
1589985600000|2020-05-20 14:40:00|789|788.4|788.4|787.8|789|788.4|788|787.6|13592
1589985900000|2020-05-20 14:45:00|788.6|788|789.8|789.4|792|791.4|788.6|788|48311
1589986200000|2020-05-20 14:50:00|790|789.2|789.2|788.8|791.6|791.2|788.8|788.4|62404
1589986500000|2020-05-20 14:55:00|789.4|789|788.2|787.6|790|789.8|788|787.6|49852
1589986800000|2020-05-20 15:00:00|788|787.8|787.4|787|789.8|789.2|787.2|786.6|41100
1589987100000|2020-05-20 15:05:00|787.2|786.8|789.4|789|789.6|789.2|786.4|786|36049
1589987400000|2020-05-20 15:10:00|789.2|788.8|790.6|790.2|791|790.4|788.8|788.2|35288
1589987700000|2020-05-20 15:15:00|790.4|790|793|792.4|793.2|792.4|789.8|789.4|65363
1589988000000|2020-05-20 15:20:00|792.8|792.2|791.4|791|793|792.6|790.8|790.4|52666
1589988300000|2020-05-20 15:25:00|791.2|791.2|791.6|791|794.2|793.4|791.2|790.8|186857
1590044400000|2020-05-21 07:00:00|835|834.8|825.4|822.4|838|837.8|825.4|822|932480
1590044700000|2020-05-21 07:05:00|825.2|822.6|824.8|823|828|825.4|815|813.4|474144
1590045000000|2020-05-21 07:10:00|827.2|823.2|831.8|829.4|835|834.8|826.6|823.2|365799
1590045300000|2020-05-21 07:15:00|831.6|829.2|850|847.8|858|856.4|825.4|823.6|832320
1590045600000|2020-05-21 07:20:00|849.8|847.4|846.2|845.6|851.8|849.8|838.4|838|327628
1590045900000|2020-05-21 07:25:00|846|845|846.6|844.8|849.6|848|837.8|835.2|508568
1590046200000|2020-05-21 07:30:00|847.4|845|839.8|838.4|847.6|845.4|838.2|836.6|209920
1590046500000|2020-05-21 07:35:00|839.6|838.2|838|836.4|845|843.2|836.2|835|185002
1590046800000|2020-05-21 07:40:00|837.8|836.2|842|841|842.4|841.4|837.2|836|82776
1590047100000|2020-05-21 07:45:00|841.8|840.8|839.4|837.8|844.6|843.4|839.2|837.4|118842
1590047400000|2020-05-21 07:50:00|839.6|838|837.6|836.6|840.8|839.6|837|836.4|90360
1590047700000|2020-05-21 07:55:00|837.8|836.4|835|834.4|837.8|836.4|832|831.4|236082
1590048000000|2020-05-21 08:00:00|835.2|834.6|838|837.4|840|839.2|835.2|834.6|102261
1590048300000|2020-05-21 08:05:00|837.8|836.8|836.6|835.4|838.2|837.6|834.6|834|141350
1590048600000|2020-05-21 08:10:00|836.8|835.6|838.8|837.6|840|839.6|836|835.4|54122
1590048900000|2020-05-21 08:15:00|838.6|837.8|832.6|831.4|839.2|838.6|829.4|829.2|213695
1590049200000|2020-05-21 08:20:00|832.8|831.6|829.6|828.8|832.8|831.8|827|826.6|180780
1590049500000|2020-05-21 08:25:00|829.8|829|825.8|824.4|830.2|829.4|823|822.4|155727
1590049800000|2020-05-21 08:30:00|826|825|829|828.4|830.2|830|826|825|58045
1590050100000|2020-05-21 08:35:00|829.2|828.6|828.2|827.4|829.8|829.2|827.8|827.2|49302
1590050400000|2020-05-21 08:40:00|828|827.6|823.6|822.2|828.2|827.8|823.6|822.2|49549
1590050700000|2020-05-21 08:45:00|823.4|822|822.8|821.8|824.2|823.8|821.4|821.2|80154
1590051000000|2020-05-21 08:50:00|822.6|821.6|826.4|825.8|827.2|826.4|821|820|72652
1590051300000|2020-05-21 08:55:00|826.2|825.4|826.6|826.2|827.8|826.6|823.6|822.8|56579
1590051600000|2020-05-21 09:00:00|826.8|826.4|828.6|827.6|831.2|830.4|826.4|825.8|90412
1590051900000|2020-05-21 09:05:00|828.8|827.8|831.4|830.6|832|831.2|827.8|827.6|55717
1590052200000|2020-05-21 09:10:00|831.2|830.4|832.6|832|833|832.2|828.6|828|56199
1590052500000|2020-05-21 09:15:00|832.8|831.8|835.8|835.2|836|835.6|832.4|831.8|81236
1590052800000|2020-05-21 09:20:00|836|835.4|838|837|838.6|838|834.8|834.2|57560
1590053100000|2020-05-21 09:25:00|838.2|837.2|838.2|837.4|840|839.8|837.8|837.2|93275
1590053400000|2020-05-21 09:30:00|838.4|837.8|833.4|832.6|838.4|837.8|833.4|832|42136
1590053700000|2020-05-21 09:35:00|833.6|832.8|839.6|838.8|839.8|838.8|833.4|832.6|78989
1590054000000|2020-05-21 09:40:00|839.8|839|838.8|838|840|839.6|836.2|835.4|32483
1590054300000|2020-05-21 09:45:00|838.6|837.8|838.8|838|840|839.6|836.4|835.6|39549
1590054600000|2020-05-21 09:50:00|838.6|838.2|837.8|837|839|838.6|836.4|836|68968
1590054900000|2020-05-21 09:55:00|837.6|836.8|836|835.4|838.4|837.8|834.6|833.6|82922
1590055200000|2020-05-21 10:00:00|836.2|835.6|831.8|831.2|836.8|836|831|830.6|79940
1590055500000|2020-05-21 10:05:00|832.2|831.4|835.2|834.6|836|835.2|832.2|831.2|33041
1590055800000|2020-05-21 10:10:00|835|834.4|836.4|835.6|837.2|836.8|834.4|834|29812
1590056100000|2020-05-21 10:15:00|836.2|835.8|835.6|835|838|837.8|834.8|834|44488
1590056400000|2020-05-21 10:20:00|835.4|834.8|835.8|835.2|838|837.2|834.6|833.8|45875
1590056700000|2020-05-21 10:25:00|835.6|835|838.4|837.6|838.6|838|835.4|835|24548
1590057000000|2020-05-21 10:30:00|838.2|837.4|837.4|836.6|838.4|837.8|836.8|836.2|17116
1590057300000|2020-05-21 10:35:00|837.2|836.8|838.2|837.6|838.4|838|836.2|835.6|37447
1590057600000|2020-05-21 10:40:00|838|837.8|836.2|835.6|838.6|838|836.2|835.4|29925
1590057900000|2020-05-21 10:45:00|836|835.4|835.4|835.2|837.4|837|835.2|835|38832
1590058200000|2020-05-21 10:50:00|835.2|835|834.6|833.8|837.2|837|834.2|833.6|36739
1590058500000|2020-05-21 10:55:00|834.2|833.6|835.8|835.2|836.6|836|833.8|833.2|39022
1590058800000|2020-05-21 11:00:00|836.4|835|834.2|834|836.4|836|833|832.2|24267
1590059100000|2020-05-21 11:05:00|834.4|833.8|836.6|836.2|837.8|837.2|833.8|833|66177
1590059400000|2020-05-21 11:10:00|836.4|836|837|836.4|837.8|837.4|834.6|834|26679
1590059700000|2020-05-21 11:15:00|837.2|836.6|836.8|836.2|837.8|837.2|836|835.4|7571
1590060000000|2020-05-21 11:20:00|837|836|838|837.2|838.8|838.2|836.4|836|31607
1590060300000|2020-05-21 11:25:00|838.2|837.4|837|836.6|838.4|837.8|836.6|836|23629
1590060600000|2020-05-21 11:30:00|836.8|836.4|836|835.4|837.8|837.2|836|835.4|15138
1590060900000|2020-05-21 11:35:00|835.8|835.2|836.6|836|836.8|836.6|835.4|835|55300
1590061200000|2020-05-21 11:40:00|836.4|836.2|836.4|836|837|836.4|835.6|835.2|9169
1590061500000|2020-05-21 11:45:00|836.2|835.8|835.8|835.2|836.8|836.4|835.4|835.2|18945
1590061800000|2020-05-21 11:50:00|836|835.4|835.6|835|836.4|836|835.2|835|31037
1590062100000|2020-05-21 11:55:00|835.4|835.2|831.8|831.2|836|835.6|831.8|831|53618
1590062400000|2020-05-21 12:00:00|831.6|831|828.8|828.2|833|832.4|828.6|828|157816
1590062700000|2020-05-21 12:05:00|828.6|828.4|825|824.4|828.8|828.6|824|823.4|107129
1590063000000|2020-05-21 12:10:00|825.2|824.6|822.2|821.8|825.8|825.4|821.2|820.6|131725
1590063300000|2020-05-21 12:15:00|822.4|821.6|822|821.4|823.2|823|821|820.6|119176
1590063600000|2020-05-21 12:20:00|821.8|821.2|819.8|819.2|822.4|822.2|818.2|817.2|228604
1590063900000|2020-05-21 12:25:00|819.6|819.4|816|815.4|821|820.4|813.8|813|122341
1590064200000|2020-05-21 12:30:00|815.8|815.6|813.6|813.2|815.8|815.6|811|810.2|232153
1590064500000|2020-05-21 12:35:00|814|813.4|818.2|817.4|819.6|819.2|814|813.4|103539
1590064800000|2020-05-21 12:40:00|818.6|818.4|813|812.2|820|819|811.8|811.2|142941
1590065100000|2020-05-21 12:45:00|813.2|812.4|812|811|815.6|815.2|810|809.4|177171
1590065400000|2020-05-21 12:50:00|811.6|810.8|810.6|810.2|812|811.2|809.8|809|86505
1590065700000|2020-05-21 12:55:00|810.4|810|812|811|812|811.2|808|807.6|154315
1590066000000|2020-05-21 13:00:00|811.8|810.8|810|809.4|812.8|812.2|807.4|807|103158
1590066300000|2020-05-21 13:05:00|809.8|809.6|810|809.4|813.6|813|809|808.4|121515
1590066600000|2020-05-21 13:10:00|809.8|809.6|811.2|810.8|812.2|811.6|809.4|809|157958
1590066900000|2020-05-21 13:15:00|811|810.6|807.8|807.2|811|810.6|804.4|804|130208
1590067200000|2020-05-21 13:20:00|807.6|807.4|805.8|805|808.6|808|804.6|804.2|102885
1590067500000|2020-05-21 13:25:00|805.6|804.8|803.6|803|805.6|805|801.2|801|98100
1590067800000|2020-05-21 13:30:00|803.4|802.8|810.2|809.2|810.6|810|802.6|802|188153
1590068100000|2020-05-21 13:35:00|810|809.6|811.8|811.2|812.4|811.8|808|807.4|152448
1590068400000|2020-05-21 13:40:00|811.2|811|807|806.2|811.8|811.2|806.8|806|91603
1590068700000|2020-05-21 13:45:00|806.8|806.4|808.6|808|811.4|810.8|806.2|805.8|119817
1590069000000|2020-05-21 13:50:00|808.4|807.8|806.8|806.4|810.2|809.2|806|805.2|107461
1590069300000|2020-05-21 13:55:00|806.6|806.2|804.8|804|807.6|806.6|802|801.6|236255
1590069600000|2020-05-21 14:00:00|805|804.2|811.8|811.2|812.6|811.6|805|804.2|98648
1590069900000|2020-05-21 14:05:00|812|811.4|817.4|817|818.8|818.2|812|811.4|113711
1590070200000|2020-05-21 14:10:00|817.2|816.8|821|819.6|826|822.8|817|816.2|263286
1590070500000|2020-05-21 14:15:00|820.8|819.8|823|821.4|824.4|823.6|820.8|819.8|65294
1590070800000|2020-05-21 14:20:00|822.8|822|825.2|824.6|825.6|825|821.8|820.4|51379
1590071100000|2020-05-21 14:25:00|825.4|824.8|822.2|821.2|826.4|825.6|821|820.6|76578
1590071400000|2020-05-21 14:30:00|822|821|817|815.4|822.4|821.4|814.8|814.2|68933
1590071700000|2020-05-21 14:35:00|816.8|815|820|819.2|821.2|820.4|814.6|814.2|72024
1590072000000|2020-05-21 14:40:00|820.2|819.6|817.8|817.2|821.8|821.2|817.8|817.2|53266
1590072300000|2020-05-21 14:45:00|817.6|817|817.4|816.6|818.2|817.4|816|815.2|53118
1590072600000|2020-05-21 14:50:00|817.6|816.8|819.8|818.8|820.6|819.6|817|816.8|40756
1590072900000|2020-05-21 14:55:00|819.6|819|819|818.4|822.6|822|818.6|818.2|152823
1590073200000|2020-05-21 15:00:00|818.8|818.2|818.8|818.2|821.4|820.6|817|816.6|63796
1590073500000|2020-05-21 15:05:00|819|818.4|821|820.4|822.4|822|818.4|817.6|195107
1590073800000|2020-05-21 15:10:00|820.8|820.2|818.6|818|821|820.6|817|816.4|52239
1590074100000|2020-05-21 15:15:00|818.4|818.2|816|815.4|819.4|819|815.4|814.8|101802
1590074400000|2020-05-21 15:20:00|816.2|815.6|813.8|813.2|816.8|816.2|813.4|813|86612
1590074700000|2020-05-21 15:25:00|814|813.4|815.2|814|816|815.4|813.2|813|125247
1590130800000|2020-05-22 07:00:00|810.8|810|817|816|823.4|820.4|809.6|809.2|696271
1590131100000|2020-05-22 07:05:00|817.4|816.2|822|820|824.8|823.6|816.4|815|120269
1590131400000|2020-05-22 07:10:00|821.8|820.2|819.6|818.4|822.4|821|810.2|810|220148
1590131700000|2020-05-22 07:15:00|819.4|818|818.8|817|819.8|818|813|812|72391
1590132000000|2020-05-22 07:20:00|818.6|816.8|821|819.6|821|820|816|814.2|61500
1590132300000|2020-05-22 07:25:00|820.6|819.8|824|823.2|827|826|820.4|819.4|160420
1590132600000|2020-05-22 07:30:00|823.8|822.8|825.6|824.4|828.8|827.6|823.6|822.8|255012
1590132900000|2020-05-22 07:35:00|825.8|824.6|822.8|821.4|827.2|826.4|822.4|821|130542
1590133200000|2020-05-22 07:40:00|823|821.6|832.8|831.2|833.4|832.4|822|820|206849
1590133500000|2020-05-22 07:45:00|830.8|831|831.4|830.4|833.4|832.4|830.8|830|96757
1590133800000|2020-05-22 07:50:00|831.2|830.2|827.2|826.4|831.6|830.4|825.6|825|149505
1590134100000|2020-05-22 07:55:00|827.4|826.6|825.8|825.2|827.4|827|823|822.4|113150
1590134400000|2020-05-22 08:00:00|825.6|825.4|824.8|824.2|826.8|825.8|823|822.2|95682
1590134700000|2020-05-22 08:05:00|824.6|824|826.2|825.6|829.8|829.2|824.6|823.8|155964
1590135000000|2020-05-22 08:10:00|826|825.4|828.4|827.8|828.8|828.4|824.8|824.2|103642
1590135300000|2020-05-22 08:15:00|828.2|827.6|829.6|829|830|829.8|828|827.6|158135
1590135600000|2020-05-22 08:20:00|829.8|829.2|829|828.6|830|829.8|828.8|828.4|46626
1590135900000|2020-05-22 08:25:00|829.2|828.8|830.8|830|831|830.8|828.2|827.6|172567
1590136200000|2020-05-22 08:30:00|830.6|830.2|827|826.6|833.4|833.2|826.8|826.2|270041
1590136500000|2020-05-22 08:35:00|827.2|826.8|826|825.2|829.6|829|825.2|824.6|185048
1590136800000|2020-05-22 08:40:00|826.2|825.4|829.6|828.8|830|829.8|824.6|824|80177
1590137100000|2020-05-22 08:45:00|829|829|829|828.2|830.4|829.8|827.2|826.6|58840
1590137400000|2020-05-22 08:50:00|828.8|828|830.4|829.8|830.8|830.4|827.6|826.8|49224
1590137700000|2020-05-22 08:55:00|830.2|830|831.6|831|831.8|831.2|829.6|829|56967
1590138000000|2020-05-22 09:00:00|831.8|831.2|831.8|831|832|831.6|829.2|828.8|66619
1590138300000|2020-05-22 09:05:00|831.6|830.8|830|829.6|831.6|831|829.6|829.2|32117
1590138600000|2020-05-22 09:10:00|830.2|829.8|831.8|831.2|832|831.4|830.2|829.8|44591
1590138900000|2020-05-22 09:15:00|832|831.4|829.8|829|832.6|832.2|829.8|829|106578
1590139200000|2020-05-22 09:20:00|830|829.2|830|829.4|832.2|831.8|830|829.2|37367
1590139500000|2020-05-22 09:25:00|830.2|829.6|830.8|830.2|832|831.8|830|829.6|38874
1590139800000|2020-05-22 09:30:00|831|830.4|826.8|826.4|831.4|830.8|826.8|826.2|158244
1590140100000|2020-05-22 09:35:00|827|826.6|823.2|822.4|828.8|828|822.8|822.4|91946
1590140400000|2020-05-22 09:40:00|823.4|822.6|825.6|824.8|826.6|826.2|823.4|822.6|42844
1590140700000|2020-05-22 09:45:00|825.8|825|826.4|826|827.2|826.6|824.8|824.4|33076
1590141000000|2020-05-22 09:50:00|826.6|826.2|823.4|822.8|826.6|826.4|823.2|822.6|35822
1590141300000|2020-05-22 09:55:00|823.2|822.6|824.6|823.8|825.2|824.8|823.2|822.6|24880
1590141600000|2020-05-22 10:00:00|824.4|824|825.2|824.6|825.6|825|823.8|823|51746
1590141900000|2020-05-22 10:05:00|825|824.4|826.2|826|827.6|827|824.8|824|49117
1590142200000|2020-05-22 10:10:00|826.4|826.2|829.4|828.8|829.6|829|826.2|826|36325
1590142500000|2020-05-22 10:15:00|829.6|829|827.6|827|829.8|829.4|826.2|825.6|50535
1590142800000|2020-05-22 10:20:00|827.8|827.2|827.2|826.4|828.2|828|827|826.2|19230
1590143100000|2020-05-22 10:25:00|827|826.2|828.4|827.4|828.6|827.6|826.2|825.2|13563
1590143400000|2020-05-22 10:30:00|828.6|827.6|826.6|826|829|828.4|826.6|826|23112
1590143700000|2020-05-22 10:35:00|826.4|826.2|826.8|826.2|827.8|827|823.6|823|79477
1590144000000|2020-05-22 10:40:00|827|826.4|828.8|828|829|828|826.6|826|12635
1590144300000|2020-05-22 10:45:00|829|828.2|829.4|829|830|829.4|828.2|827.8|64551
1590144600000|2020-05-22 10:50:00|829.2|828.8|830.4|829.8|830.8|830.4|829|828.6|124311
1590144900000|2020-05-22 10:55:00|830.2|829.6|829.2|828.4|832|831.6|828.8|828.2|75392
1590145200000|2020-05-22 11:00:00|828|827.2|826.2|825.2|829.4|828.2|824.6|824|96831
1590145500000|2020-05-22 11:05:00|826.4|825.4|827.6|827.2|828|827.2|826|825.2|16641
1590145800000|2020-05-22 11:10:00|827.4|827|829|828|829|828.4|826.6|825.6|24865
1590146100000|2020-05-22 11:15:00|829.2|828.2|826.2|825.6|830|829.4|826.2|825.4|51132
1590146400000|2020-05-22 11:20:00|826.4|825.8|824.2|823.4|827.8|827|823.6|823.4|61091
1590146700000|2020-05-22 11:25:00|824.4|823.6|817.6|816.6|825|824.2|816.4|816.2|151114
1590147000000|2020-05-22 11:30:00|817.8|816.8|810.6|809.8|820.4|819.6|809|807.6|598534
1590147300000|2020-05-22 11:35:00|810|809.2|809.2|807.6|816.2|814.8|809.2|807.2|175775
1590147600000|2020-05-22 11:40:00|809.6|807.4|807|806.2|813|811.8|807|806.2|132027
1590147900000|2020-05-22 11:45:00|807.4|806.4|816.6|815.4|816.6|815.4|807|806.2|88207
1590148200000|2020-05-22 11:50:00|816.4|815.2|816.2|815.6|818.8|818.4|814.6|813.6|85009
1590148500000|2020-05-22 11:55:00|816.4|815.8|816|815.2|818.8|818.2|815.8|815|78658
1590148800000|2020-05-22 12:00:00|816.2|815.4|816.6|816|818.4|817.6|816.2|815.2|76505
1590149100000|2020-05-22 12:05:00|816.4|816.2|809.6|808.6|816.4|816.2|809.4|808.6|67555
1590149400000|2020-05-22 12:10:00|809.8|808.8|810.4|809.4|813.6|813|808.6|807.6|215234
1590149700000|2020-05-22 12:15:00|810.6|810|810|809.4|811.4|811.2|809.6|808.6|81748
1590150000000|2020-05-22 12:20:00|810.2|809.6|810|809.4|812.4|811.6|809.4|809|94350
1590150300000|2020-05-22 12:25:00|809.8|809.2|808.6|807.8|811.4|810.6|808.4|807.6|93679
1590150600000|2020-05-22 12:30:00|808.4|807.6|805.4|805|809.6|808.6|804.8|804|217360
1590150900000|2020-05-22 12:35:00|805.6|805.4|809.6|809|813|812|805.6|805|158422
1590151200000|2020-05-22 12:40:00|809.8|809.2|812.4|811.8|814|812.8|809.8|809.2|39940
1590151500000|2020-05-22 12:45:00|812.2|811.6|809.6|808.8|812.4|812.2|808.8|808.6|86211
1590151800000|2020-05-22 12:50:00|809.8|809|808.6|808.2|809.8|809.4|808|807.6|40099
1590152100000|2020-05-22 12:55:00|808.8|808.4|811|810.8|811|810.8|806.6|806|68970
1590152400000|2020-05-22 13:00:00|811.2|811|811.2|810.4|812.4|812|810.6|810.2|40747
1590152700000|2020-05-22 13:05:00|811.4|810.6|811.6|810.4|813.8|813.2|811.2|810.4|104116
1590153000000|2020-05-22 13:10:00|811.4|810.6|809.4|808.8|812.4|811.4|808.6|808|85993
1590153300000|2020-05-22 13:15:00|809.2|808.6|808.4|807.6|810|809.2|807.8|807|58520
1590153600000|2020-05-22 13:20:00|808.6|807.8|809.4|808.8|810|809.6|808.6|807.8|25422
1590153900000|2020-05-22 13:25:00|809.2|809|806.6|806|810.6|810.4|806.4|806|45957
1590154200000|2020-05-22 13:30:00|806.4|806.2|802.8|802|806.6|806.4|801.4|801|291841
1590154500000|2020-05-22 13:35:00|802.6|801.8|803|802.2|805.6|805|802.4|801.4|85452
1590154800000|2020-05-22 13:40:00|803.2|802.4|803.4|802.6|805.8|804.8|802.6|802|49059
1590155100000|2020-05-22 13:45:00|803.2|802.8|805.8|805.4|806.8|806|802.6|802.4|58666
1590155400000|2020-05-22 13:50:00|805.6|805.2|803.4|803|805.8|805.4|803.2|803|53174
1590155700000|2020-05-22 13:55:00|803.6|803.2|802.2|801.6|804.6|804.2|801.6|801|91740
1590156000000|2020-05-22 14:00:00|802|801.8|800.8|800.2|802.2|801.8|800.2|800|181442
1590156300000|2020-05-22 14:05:00|801|800.4|799.4|798.8|801|800.4|798.6|798.2|169605
1590156600000|2020-05-22 14:10:00|799.6|799|796|795.4|799.6|799.2|795.4|795|127735
1590156900000|2020-05-22 14:15:00|795.4|795.6|799.6|799|799.6|799.2|794.2|794|86438
1590157200000|2020-05-22 14:20:00|799.4|798.8|798|797.6|799.6|799.4|797.2|796.4|107561
1590157500000|2020-05-22 14:25:00|797.8|797.4|799.8|799.4|800.8|799.8|795.4|794.8|79762
1590157800000|2020-05-22 14:30:00|800|799.6|799.4|798.8|801|800.2|798.6|798|63525
1590158100000|2020-05-22 14:35:00|799.6|799|800.2|799.6|800.6|800|798.4|798|57971
1590158400000|2020-05-22 14:40:00|800.4|799.8|795.2|794.4|801.2|800.6|793.4|793.2|101615
1590158700000|2020-05-22 14:45:00|795.4|794.6|795.6|795|798.8|798|794.2|793.4|103764
1590159000000|2020-05-22 14:50:00|795.4|794.8|796|795|798.2|797.8|794.6|794.4|51925
1590159300000|2020-05-22 14:55:00|795.8|794.8|796|795.6|796|795.6|793.8|793.4|57191
1590159600000|2020-05-22 15:00:00|795.8|795.4|795.6|794.8|796.6|796.4|794.4|794|52383
1590159900000|2020-05-22 15:05:00|795.4|795|799.2|798.8|800.6|800.2|795.2|794.6|75099
1590160200000|2020-05-22 15:10:00|799|798.4|795.8|795.4|799|798.6|795|794.6|61940
1590160500000|2020-05-22 15:15:00|796|795.6|797.8|797.2|799|798.2|795.8|795.4|82878
1590160800000|2020-05-22 15:20:00|797.6|797.4|801|800.6|802.8|802|795.4|795|180205
1590161100000|2020-05-22 15:25:00|800.8|800.4|803|802.2|805|804.8|800|799.4|226840
1590390000000|2020-05-25 07:00:00|819.8|819.2|816.4|815|824.8|822.4|812.6|810.4|300799
1590390300000|2020-05-25 07:05:00|817.2|815.2|812.6|810.4|824|822|807.8|807|159372
1590390600000|2020-05-25 07:10:00|813.2|810.6|818|816|819|817|813|810.6|38745
1590390900000|2020-05-25 07:15:00|817.8|815.8|817|814.8|818|816.8|815|814|28896
1590391200000|2020-05-25 07:20:00|817.4|815|824.6|822.4|826.4|823.4|816.8|814.8|125841
1590391500000|2020-05-25 07:25:00|823|823.4|823|821.4|824.6|823.4|816.6|815.6|60275
1590391800000|2020-05-25 07:30:00|822.8|821|817|815|822.8|822|814.4|813.2|65727
1590392100000|2020-05-25 07:35:00|816.8|815.2|821.6|819.6|822.2|821.2|816.8|815|25618
1590392400000|2020-05-25 07:40:00|821.4|820.6|821.2|819.4|821.6|820.6|819|818|24902
1590392700000|2020-05-25 07:45:00|821.6|819.6|820.8|818.8|823|821.6|820.4|818.8|37002
1590393000000|2020-05-25 07:50:00|821|819|821|819.8|822|821|819.6|818.6|47290
1590393300000|2020-05-25 07:55:00|820.8|819.6|819.8|819|822|820.8|819|818|44417
1590393600000|2020-05-25 08:00:00|820|819.2|820.4|819|823|822|819.8|818.2|47448
1590393900000|2020-05-25 08:05:00|820.6|819.2|817.8|816.8|820.6|819.4|817.2|816.2|54537
1590394200000|2020-05-25 08:10:00|817.4|816.6|821|819.8|821|819.8|816|815|46900
1590394500000|2020-05-25 08:15:00|821.2|820|822.2|821.4|822.4|821.4|819.8|818.4|31740
1590394800000|2020-05-25 08:20:00|822.4|821.8|819|818|822.8|822|818|817|24849
1590395100000|2020-05-25 08:25:00|819.4|818.2|818|817.2|820.6|819.6|818|817.2|55801
1590395400000|2020-05-25 08:30:00|817.6|817|821|820|822|821|817.6|817|34167
1590395700000|2020-05-25 08:35:00|821.2|820.2|822|821.2|822|821.2|816.8|816.6|27085
1590396000000|2020-05-25 08:40:00|821.8|821.4|823.8|822.8|824|823.2|820.4|819.4|83802
1590396300000|2020-05-25 08:45:00|823.6|822.6|824.8|824.2|826.4|825.8|823.2|822.6|67207
1590396600000|2020-05-25 08:50:00|825|824.6|825|824.6|826|825.6|824.6|824.2|40309
1590396900000|2020-05-25 08:55:00|825.2|824.8|829|828.8|829|828.8|824.8|824.4|102488
1590397200000|2020-05-25 09:00:00|829.2|829|824.8|824.4|831|830.4|824.8|824.4|184669
1590397500000|2020-05-25 09:05:00|825|824.6|825.8|825|826|825.2|821.4|821|89695
1590397800000|2020-05-25 09:10:00|825.6|824.8|826|825.2|826.2|825.8|824|823.4|35693
1590398100000|2020-05-25 09:15:00|826.2|825.4|820.8|820|826.2|825.8|819.6|819.2|92736
1590398400000|2020-05-25 09:20:00|821|820.4|821.8|821.4|822.6|822.2|820.2|820|25199
1590398700000|2020-05-25 09:25:00|822.2|821.6|820.8|819.8|822.6|821.6|819.6|819.4|41561
1590399000000|2020-05-25 09:30:00|820.6|819.6|817.4|816.6|820.6|820.2|817.2|816.2|50350
1590399300000|2020-05-25 09:35:00|817|817|830|828.2|830.2|830|817|816.2|380326
1590399600000|2020-05-25 09:40:00|830.2|828.4|839.8|838.8|840.8|840.2|828.8|828.2|572166
1590399900000|2020-05-25 09:45:00|840.2|839|844.4|843.8|844.4|843.8|837.4|837.2|285229
1590400200000|2020-05-25 09:50:00|844.2|844|847.4|846|852|851.6|843.4|842.8|484623
1590400500000|2020-05-25 09:55:00|847.6|846.2|846|844|850.2|849.8|841|840.2|262574
1590400800000|2020-05-25 10:00:00|845.8|844.8|856.2|855.6|857|856|845.2|844|373042
1590401100000|2020-05-25 10:05:00|855.8|855.2|865.6|863.8|869|868.6|853.6|852.4|608602
1590401400000|2020-05-25 10:10:00|865.4|864|861.2|860.4|868.6|867|860.2|860|310289
1590401700000|2020-05-25 10:15:00|861|860.6|865|864.2|868.8|866.8|860.8|859|430178
1590402000000|2020-05-25 10:20:00|864.8|864.6|863.2|862|866|865.6|862|860.2|241079
1590402300000|2020-05-25 10:25:00|863.4|862.4|860.8|859.6|863.4|863|851|850.4|394127
1590402600000|2020-05-25 10:30:00|860.6|859.4|851|850|860.8|859.4|850|849.6|133951
1590402900000|2020-05-25 10:35:00|851.2|849.4|845.2|844.2|851.2|849.4|832.8|831.6|337054
1590403200000|2020-05-25 10:40:00|845.4|844.4|846.8|845|852.8|850.8|845.4|844.4|170114
1590403500000|2020-05-25 10:45:00|846.6|845.2|847.2|845.8|849|848|843.4|842|72308
1590403800000|2020-05-25 10:50:00|847.6|847.2|843.6|842.6|848|847.2|842.8|842|101970
1590404100000|2020-05-25 10:55:00|843.8|842.8|847.6|846.2|848|847|840.6|840|115812
1590404400000|2020-05-25 11:00:00|848|847.4|847.6|846|849|848.2|844|842.6|81018
1590404700000|2020-05-25 11:05:00|847|845.8|849|848|849|848.6|844.4|843.4|104104
1590405000000|2020-05-25 11:10:00|848.8|848.2|847.8|846.6|849|848.4|845.8|845|33972
1590405300000|2020-05-25 11:15:00|848.2|846.8|847.8|847|848.8|848|846.2|845.6|100702
1590405600000|2020-05-25 11:20:00|847.6|846.6|847.8|846.6|848|847.2|844|842.6|40321
1590405900000|2020-05-25 11:25:00|848|846.8|848|846.6|849|848.4|847|846.4|49107
1590406200000|2020-05-25 11:30:00|847.8|846.4|844.8|843.6|847.8|846.8|844.6|843.4|53349
1590406500000|2020-05-25 11:35:00|844.6|843.8|849|847.6|849|847.8|844.2|842.8|80930
1590406800000|2020-05-25 11:40:00|848.8|847.8|853.8|852.8|854|853.4|848.4|847.6|165904
1590407100000|2020-05-25 11:45:00|854|853|855.2|854.4|856|854.8|851.6|851|65927
1590407400000|2020-05-25 11:50:00|855|854.2|851.4|850.2|855|854.2|851|850|32080
1590407700000|2020-05-25 11:55:00|850|849.8|850|848.8|851.4|850|848.2|847|36615
1590408000000|2020-05-25 12:00:00|849.8|849.2|853|852|853.4|852.2|849.8|848.6|43570
1590408300000|2020-05-25 12:05:00|853.2|852.6|854.8|853.8|855.8|854.6|852.2|851|97221
1590408600000|2020-05-25 12:10:00|854.6|854|856.6|855.6|856.6|856|852.4|852|65558
1590408900000|2020-05-25 12:15:00|856.8|856|856|855|858|857.4|854.6|853.6|109106
1590409200000|2020-05-25 12:20:00|855.6|855.2|856.4|855.6|858|857.6|855.6|855.2|92038
1590409500000|2020-05-25 12:25:00|856.6|856|860.4|860|862|861|856|855.2|232008
1590409800000|2020-05-25 12:30:00|860.2|860.2|861.2|860.4|863|862.2|859.8|858.6|161935
1590410100000|2020-05-25 12:35:00|860.8|859.8|858.8|858.4|861.2|861|858.4|858.2|88420
1590410400000|2020-05-25 12:40:00|858.6|858.2|855.6|854.8|858.6|858.2|852.6|852|114513
1590410700000|2020-05-25 12:45:00|855.4|855|853.8|852.8|857.6|856.8|852.4|851.2|115562
1590411000000|2020-05-25 12:50:00|854|852.6|855.2|854.2|857.6|856.8|852|851.2|84889
1590411300000|2020-05-25 12:55:00|854.6|853.8|857|856.2|857|856.6|853.4|852.8|48701
1590411600000|2020-05-25 13:00:00|857.2|856.6|856.6|855.6|857.6|856.8|854.4|853.4|37665
1590411900000|2020-05-25 13:05:00|856.4|855.2|852.6|851.8|856.4|855.2|851.4|850.4|58796
1590412200000|2020-05-25 13:10:00|852.4|852|850|849|853|852.2|847.8|847.4|124586
1590412500000|2020-05-25 13:15:00|849.8|848.8|849|848.4|852.8|851.6|848.4|848|93507
1590412800000|2020-05-25 13:20:00|848.8|848.6|851|850|852|851.4|848.8|848.4|97915
1590413100000|2020-05-25 13:25:00|850.8|850.4|852.2|851|852.4|852.2|850.8|850|42672
1590413400000|2020-05-25 13:30:00|852|851.2|849.4|848.2|852.8|852|848.4|848|64371
1590413700000|2020-05-25 13:35:00|849.6|848.4|852|851|852.6|851.2|846.4|845.6|189181
1590414000000|2020-05-25 13:40:00|852.4|852.2|852|851.6|854.4|853.4|850.6|850|101426
1590414300000|2020-05-25 13:45:00|851.8|851.4|847|845.8|852.6|851.4|845.8|845.6|57927
1590414600000|2020-05-25 13:50:00|847.4|846.4|846.8|846|848|847.2|844.2|844|126112
1590414900000|2020-05-25 13:55:00|846.6|845.4|848|847.4|848|847.6|845.4|845|52664
1590415200000|2020-05-25 14:00:00|847.8|847.6|849.6|849|852|851.4|847.8|847|60716
1590415500000|2020-05-25 14:05:00|849.4|848.8|845.2|844.8|849.6|849|845|844.2|25727
1590415800000|2020-05-25 14:10:00|845.4|845|846|845.2|846.6|846.2|844.6|844|45506
1590416100000|2020-05-25 14:15:00|845.8|845|845.6|845|847|846.2|844.6|844|29804
1590416400000|2020-05-25 14:20:00|846.6|846.4|843.6|842.4|846.6|846.4|842|841.2|94626
1590416700000|2020-05-25 14:25:00|843.4|842.6|845.6|844.8|845.8|845.2|843.2|842.6|29657
1590417000000|2020-05-25 14:30:00|845.4|844.2|849.4|848|849.6|848.8|844.4|843.4|76824
1590417300000|2020-05-25 14:35:00|849.2|848.2|850.8|849.6|851|850.6|848.6|847.8|32414
1590417600000|2020-05-25 14:40:00|851|849.8|849|846.8|857.6|857.2|846.2|843.8|507331
1590417900000|2020-05-25 14:45:00|848|846.4|845.8|843.4|849|847.8|838.2|838|302893
1590418200000|2020-05-25 14:50:00|846|845.8|849.8|848.2|852|850.2|844.8|843.2|179452
1590418500000|2020-05-25 14:55:00|850|848.4|853.2|851|856.2|856|846|845.4|196103
1590418800000|2020-05-25 15:00:00|853.8|851.2|854.6|853.2|854.6|853.6|849.6|848.2|77888
1590419100000|2020-05-25 15:05:00|854.8|853.6|857.4|856|857.8|856|852.4|852|133600
1590419400000|2020-05-25 15:10:00|857.2|855.6|856.4|855.2|857.8|857|853.4|852.8|103750
1590419700000|2020-05-25 15:15:00|856.2|855.4|855.8|854.6|858|856.6|855.2|854.2|61964
1590420000000|2020-05-25 15:20:00|856|854.8|855.8|855.2|860|859.2|855.2|854.2|171384
1590420300000|2020-05-25 15:25:00|856|855.4|853.8|852.4|856|855.4|850.8|850.2|123078
1590476400000|2020-05-26 07:00:00|896|895|900.8|899|902|901.8|896|895|1104686
1590476700000|2020-05-26 07:05:00|901|899.2|916.6|915|918.6|917.4|897.2|897|642751
1590477000000|2020-05-26 07:10:00|916.4|914.6|916.8|915.4|923|921|913|912|479232
1590477300000|2020-05-26 07:15:00|917|915.6|919|917.4|923|921.6|913.6|913|335318
1590477600000|2020-05-26 07:20:00|918.8|917.6|917|915.2|919|918.6|914.6|912|301583
1590477900000|2020-05-26 07:25:00|917.2|914.6|916.8|915.2|921|920.8|912.6|912.2|446336
1590478200000|2020-05-26 07:30:00|916.6|915.4|916.2|915|921|920|915|914|456357
1590478500000|2020-05-26 07:35:00|916|914.8|914|912.6|917|916.4|912|911.2|302974
1590478800000|2020-05-26 07:40:00|912.4|912.2|899.4|897.8|914.8|912.4|898.4|896|449569
1590479100000|2020-05-26 07:45:00|899.2|897.4|905.8|904.8|909|906.4|898.8|897.4|268029
1590479400000|2020-05-26 07:50:00|905.4|904.2|909|907.2|909|907.2|902.6|902|202881
1590479700000|2020-05-26 07:55:00|909.2|907.4|914.4|913.2|916.8|914.8|909|907.4|298227
1590480000000|2020-05-26 08:00:00|914.8|913|914.4|913.4|917|916.4|910.4|909.4|257239
1590480300000|2020-05-26 08:05:00|914.8|913.8|915|913.8|918|917.6|912.4|910.8|208501
1590480600000|2020-05-26 08:10:00|915.2|914|909.6|908.6|916.2|915.8|908|907.2|210179
1590480900000|2020-05-26 08:15:00|909.4|908.4|910|909.2|913.8|912.2|908|907.6|106771
1590481200000|2020-05-26 08:20:00|909.8|909.4|906.6|905|910|909.4|904.8|904.2|136970
1590481500000|2020-05-26 08:25:00|906.4|904.6|906.2|904.8|909.2|907.4|901.8|900.4|258417
1590481800000|2020-05-26 08:30:00|906.4|905|906.6|905.2|908.2|907.6|904|903.6|88578
1590482100000|2020-05-26 08:35:00|906.4|906|905.6|904.2|906.6|906|903|902.4|93184
1590482400000|2020-05-26 08:40:00|905.8|904.4|914|913|914|913|905.8|904.4|131130
1590482700000|2020-05-26 08:45:00|914.2|913.2|914|912.6|917.2|916.6|911|910.4|248202
1590483000000|2020-05-26 08:50:00|913.8|912.8|913.6|912.4|919|918.8|913.2|912|148530
1590483300000|2020-05-26 08:55:00|913.4|910.6|909.8|908.4|913.4|912.4|907.2|906.2|119132
1590483600000|2020-05-26 09:00:00|910|908.6|908.8|907.8|911|910.6|907.4|907|98501
1590483900000|2020-05-26 09:05:00|908.6|907.6|912.6|911.6|913|912.4|907.8|906.6|134820
1590484200000|2020-05-26 09:10:00|912.8|911.8|910.2|909.6|914|913.4|909.2|908|73490
1590484500000|2020-05-26 09:15:00|910.4|909.8|913.6|912.8|914.6|913.8|910.2|909.4|68204
1590484800000|2020-05-26 09:20:00|913.8|913|911.6|911|915|914.8|911.2|911|69556
1590485100000|2020-05-26 09:25:00|911.8|911.2|913|912.2|914|913.4|908.2|908|58480
1590485400000|2020-05-26 09:30:00|912.8|912.4|912.6|912|913.8|913.6|910.8|910|72009
1590485700000|2020-05-26 09:35:00|912.4|911.8|912.8|912.2|913|912.6|910.8|910.6|55108
1590486000000|2020-05-26 09:40:00|912.6|912|915.4|914.8|916|915.4|911.4|910.8|135144
1590486300000|2020-05-26 09:45:00|915.2|914.4|913.8|913|916|915.6|912.6|912|83189
1590486600000|2020-05-26 09:50:00|913.6|912.8|915.4|914.8|916.6|916|912.2|911.8|128753
1590486900000|2020-05-26 09:55:00|915.2|915|915|914.8|916|915.8|913|912.4|115218
1590487200000|2020-05-26 10:00:00|914.8|914.6|913.8|913.2|916|915.4|913.8|913.2|57334
1590487500000|2020-05-26 10:05:00|913.6|913.4|915|914.4|915|914.6|913|912.4|81913
1590487800000|2020-05-26 10:10:00|915.2|914.6|912.6|912|915.8|915.2|911.8|911.4|61034
1590488100000|2020-05-26 10:15:00|912.8|912.2|913.6|913.4|913.8|913.4|912|911.4|67646
1590488400000|2020-05-26 10:20:00|913.4|913|916.4|915.6|917|916.2|913.4|913|69376
1590488700000|2020-05-26 10:25:00|916.6|916|915.8|914.8|917.4|917|913.8|913|106701
1590489000000|2020-05-26 10:30:00|915.6|915|916.8|916.2|917.8|916.8|915.2|914.2|76971
1590489300000|2020-05-26 10:35:00|916.2|916|918.4|918.2|918.6|918.2|915.6|915|68124
1590489600000|2020-05-26 10:40:00|918.2|918|922|921.8|923|922.2|917.8|917.6|433632
1590489900000|2020-05-26 10:45:00|922.2|922|917.6|916.6|923|922.4|916.8|916.2|202990
1590490200000|2020-05-26 10:50:00|917.8|916.8|920.6|919.8|921|920.4|917.6|916.8|57544
1590490500000|2020-05-26 10:55:00|920.4|920|921.4|920.6|922|921.6|920.2|919.8|93743
1590490800000|2020-05-26 11:00:00|921|920.2|922.2|921.4|922.4|921.8|919.6|919|81906
1590491100000|2020-05-26 11:05:00|922|921.2|921|920.8|922|921.8|919.6|919|70955
1590491400000|2020-05-26 11:10:00|921.2|920.6|919.6|918.8|921.6|921.2|917.8|917|175821
1590491700000|2020-05-26 11:15:00|919.4|918.6|921|920.2|921.4|920.6|918|917|131183
1590492000000|2020-05-26 11:20:00|920.8|919.8|921|920.2|921.2|920.8|918.4|918|43875
1590492300000|2020-05-26 11:25:00|921.2|920.4|922.8|922.2|923.4|923|920|919.8|132211
1590492600000|2020-05-26 11:30:00|922.6|922|919.8|918.8|923.8|923.2|919.4|918.8|127264
1590492900000|2020-05-26 11:35:00|919.6|918.6|915.6|915.2|920.6|919.8|911.4|910.2|337883
1590493200000|2020-05-26 11:40:00|915.8|915|916.8|915.4|917.4|917|913.6|912.2|97187
1590493500000|2020-05-26 11:45:00|917|915.6|916.4|915.4|917.4|917|915|914|76155
1590493800000|2020-05-26 11:50:00|916.6|915.6|916.4|915.4|917.4|916.8|914|913|227216
1590494100000|2020-05-26 11:55:00|916.2|915.6|914.4|914|917.2|916.4|912.4|911.6|114707
1590494400000|2020-05-26 12:00:00|914.6|914.2|914.4|913.8|916.6|916.2|913|912.2|68741
1590494700000|2020-05-26 12:05:00|914.2|913.6|914.6|914|914.6|914.4|912.8|912.2|57096
1590495000000|2020-05-26 12:10:00|914.8|914.2|917.6|917|917.6|917.2|914.2|913.8|209183
1590495300000|2020-05-26 12:15:00|917.4|916.8|916.8|916.4|918.8|918|916.6|916.2|118300
1590495600000|2020-05-26 12:20:00|917|916.6|915.4|915|918.4|917.8|913.8|913.4|108421
1590495900000|2020-05-26 12:25:00|915.6|915.2|913.2|912.6|915.8|915.2|912.8|912.6|122528
1590496200000|2020-05-26 12:30:00|913|912.4|913.8|912.8|914|913.8|911.8|911|75892
1590496500000|2020-05-26 12:35:00|913.6|912.4|915|914.4|915.4|914.4|912.8|912.2|46169
1590496800000|2020-05-26 12:40:00|914.8|914.6|915.4|914.8|916.6|915.8|914|913.6|57504
1590497100000|2020-05-26 12:45:00|915.2|914.4|914|913.6|915.4|914.6|913.4|913|47598
1590497400000|2020-05-26 12:50:00|913.8|913.4|913.6|913.2|915.6|915.2|913.6|913.2|53642
1590497700000|2020-05-26 12:55:00|913.8|913.4|913.6|913.2|914|913.8|912.8|912.6|55976
1590498000000|2020-05-26 13:00:00|914|913.4|915|914.4|917|916.8|913.6|913.2|119334
1590498300000|2020-05-26 13:05:00|915.2|914.6|914.8|914.4|915.2|914.6|913|912.4|54206
1590498600000|2020-05-26 13:10:00|915|914.6|914.2|913.6|915.6|915.2|913.6|913.2|95198
1590498900000|2020-05-26 13:15:00|914|914|914.2|913.8|915|914.6|912.6|912|59459
1590499200000|2020-05-26 13:20:00|914|914|913.2|912|914|914|909.4|909|126281
1590499500000|2020-05-26 13:25:00|913|912.2|912.8|912|913.6|913.2|911|910.4|109531
1590499800000|2020-05-26 13:30:00|913|912.2|916.2|915.2|918|917.8|912.6|912.2|128584
1590500100000|2020-05-26 13:35:00|916|915.6|915|914.4|917|916.2|913.6|913|72223
1590500400000|2020-05-26 13:40:00|915.2|914.6|915.6|914.8|917|916.2|914.2|913.6|83433
1590500700000|2020-05-26 13:45:00|915.4|914.6|914|913.2|915.4|914.8|911|910.2|119796
1590501000000|2020-05-26 13:50:00|914.2|913.4|910.6|910.2|915.4|914.6|910|909|198104
1590501300000|2020-05-26 13:55:00|910.8|910.4|914|912.8|914.8|914.4|910.8|910.4|80500
1590501600000|2020-05-26 14:00:00|913.8|913.2|914|913.6|915.6|915|913|912.6|108197
1590501900000|2020-05-26 14:05:00|913.8|913.8|913|912.4|915|914.4|911|910.8|103657
1590502200000|2020-05-26 14:10:00|912.8|912.6|912.4|911.8|916|915.4|912.4|911.8|91345
1590502500000|2020-05-26 14:15:00|912.6|912.2|912|911.4|914.6|913.8|911.4|911|142868
1590502800000|2020-05-26 14:20:00|912.2|911.6|912.4|911.8|912.6|912.4|911.8|911.4|75800
1590503100000|2020-05-26 14:25:00|912.2|912|914.4|913.8|915.8|915|910.6|910.2|150142
1590503400000|2020-05-26 14:30:00|914.2|913.6|915.6|914.8|915.8|915.6|911.4|910.6|158059
1590503700000|2020-05-26 14:35:00|915.8|915|915.4|914.8|916|915.8|914.2|914|98802
1590504000000|2020-05-26 14:40:00|915.6|915|914.4|913.6|915.6|915.4|913.6|913|88310
1590504300000|2020-05-26 14:45:00|914.2|913.4|917.8|917.2|919|918.6|914|913.4|177078
1590504600000|2020-05-26 14:50:00|917.6|917|919.4|919|920|919.8|916.8|916.6|162002
1590504900000|2020-05-26 14:55:00|919.2|918.8|920|919.8|920|919.8|918.4|918.2|97371
1590505200000|2020-05-26 15:00:00|919.8|919.6|921.8|921.2|925|924.2|919.6|919.2|616089
1590505500000|2020-05-26 15:05:00|921.2|921|922.6|921.8|927|926|921|920.4|280595
1590505800000|2020-05-26 15:10:00|922.2|922|920.6|920|922.6|922.2|917.8|917.2|154188
1590506100000|2020-05-26 15:15:00|920.8|920.2|919.2|918.4|922.4|921.6|918.8|918.2|132537
1590506400000|2020-05-26 15:20:00|919|918.6|921.8|921.2|923.8|923.2|918.6|918.2|199431
1590506700000|2020-05-26 15:25:00|922|921.4|921.2|920.2|922.8|922.2|918.4|917.4|317100
1590562800000|2020-05-27 07:00:00|930|928|950|948.8|954|953.8|928.8|928|805741
1590563100000|2020-05-27 07:05:00|950.8|949|942.4|940|952.6|950|942|940|334256
1590563400000|2020-05-27 07:10:00|942.8|941|935.8|933|943|942.4|927.8|926.2|189490
1590563700000|2020-05-27 07:15:00|935.6|932.4|927|923.6|940|937.8|917.4|916.6|283353
1590564000000|2020-05-27 07:20:00|927.2|924|934.8|931.8|940|938|926.6|923.2|284357
1590564300000|2020-05-27 07:25:00|934.6|932|936.4|934.4|940|939.2|931.2|930.8|160030
1590564600000|2020-05-27 07:30:00|937.2|934.8|939.6|937.6|941.6|940|935|934|204598
1590564900000|2020-05-27 07:35:00|939|937.8|938|937.2|940|938.8|934.4|933|148759
1590565200000|2020-05-27 07:40:00|938.4|937.4|937.6|935.4|940|938|932.6|931.2|306329
1590565500000|2020-05-27 07:45:00|938|935.6|944|942.8|948.8|947.4|937.2|935.6|194742
1590565800000|2020-05-27 07:50:00|944.2|943|942.8|941.8|948.4|946.6|942.2|941.8|129243
1590566100000|2020-05-27 07:55:00|943|942|942.4|941|945|944|939.2|938.6|114995
1590566400000|2020-05-27 08:00:00|942.6|941.2|945.2|944|947.4|946.6|942.4|941.2|107959
1590566700000|2020-05-27 08:05:00|945|944.2|941.8|941|945.8|945|941.2|940.8|192787
1590567000000|2020-05-27 08:10:00|941.6|940.8|947|946.4|949.8|949.2|939.8|939.2|181361
1590567300000|2020-05-27 08:15:00|947.2|946.6|946.8|946.4|948.8|948.4|946.2|945.8|113070
1590567600000|2020-05-27 08:20:00|946.6|946.2|948.4|947.6|949|948.6|944|943.6|191560
1590567900000|2020-05-27 08:25:00|948.6|947.4|949.6|949.2|951|950.6|948|947.4|158756
1590568200000|2020-05-27 08:30:00|949.8|949.4|956|955.6|956|955.8|949.8|949.4|364954
1590568500000|2020-05-27 08:35:00|955.8|955.4|953.4|952.8|955.8|955.4|952.2|952|319665
1590568800000|2020-05-27 08:40:00|953.2|952.6|958.2|957.8|960.8|959.8|952.4|952|300577
1590569100000|2020-05-27 08:45:00|958|957.6|960.6|960|962.2|961.4|956.6|956|277428
1590569400000|2020-05-27 08:50:00|960|959.8|972|971.8|972|971.8|959.8|959.2|366305
1590569700000|2020-05-27 08:55:00|971.6|971.2|981|979|987.8|986.2|970.4|970|749771
1590570000000|2020-05-27 09:00:00|980.8|978.4|988.2|985.6|992.8|991.8|971.2|970.2|695764
1590570300000|2020-05-27 09:05:00|988.4|985.8|981.2|979.2|988.8|987|978.4|977|182221
1590570600000|2020-05-27 09:10:00|980.4|979.4|985.6|983.2|989|987|977.8|977.4|285889
1590570900000|2020-05-27 09:15:00|985.4|982.8|990.2|989|991.4|990|982|981|318272
1590571200000|2020-05-27 09:20:00|990.4|989.2|990|989|993.8|993|984.8|983|241270
1590571500000|2020-05-27 09:25:00|989.6|988.6|984|982.4|993.4|991.6|984|982.2|151042
1590571800000|2020-05-27 09:30:00|984.2|983|985.8|984.8|987.6|986.8|982|981.4|239432
1590572100000|2020-05-27 09:35:00|985.6|985|987.8|987.2|989.8|989|983|982.6|150490
1590572400000|2020-05-27 09:40:00|987.6|987|988|987.4|991|990.6|987|986|243149
1590572700000|2020-05-27 09:45:00|988.2|987.6|987.4|987.2|990.8|990.2|986|985.4|164767
1590573000000|2020-05-27 09:50:00|987.8|987.4|983.8|983.2|989.4|989.2|983|982.2|199028
1590573300000|2020-05-27 09:55:00|983.6|983|985.2|984.6|986.4|985.8|980.6|980|202557
1590573600000|2020-05-27 10:00:00|985|984.4|987.6|987.2|988.2|987.8|984|983.2|176397
1590573900000|2020-05-27 10:05:00|987.4|987|986|985.6|990.2|990|985|984|133277
1590574200000|2020-05-27 10:10:00|986.2|985.8|992|991.4|992|991.6|983.2|982.4|235837
1590574500000|2020-05-27 10:15:00|991.8|991.2|987.6|987.2|995|991.4|987|986|182973
1590574800000|2020-05-27 10:20:00|987.8|987.4|987.2|985.8|991.4|990.8|985.6|985.2|138146
1590575100000|2020-05-27 10:25:00|987|986|988|987.4|989.2|988.4|984.8|984|150939
1590575400000|2020-05-27 10:30:00|987.8|987.2|987|986.4|989.6|988.8|985.2|984.4|78352
1590575700000|2020-05-27 10:35:00|986.8|986.2|988.2|987.6|989.4|988.8|985.6|985|98456
1590576000000|2020-05-27 10:40:00|988|987.8|987.4|987.2|991|990.4|986.6|986.2|133902
1590576300000|2020-05-27 10:45:00|987.6|987|989.2|988.8|990|989.8|987.6|987|106560
1590576600000|2020-05-27 10:50:00|989|988.6|984.8|984.6|989.6|989.2|984.6|984|115409
1590576900000|2020-05-27 10:55:00|984.6|984.4|988|987.6|989|988.4|983.8|983.6|174016
1590577200000|2020-05-27 11:00:00|987.8|987.8|991.6|991|992|991.6|985.2|984.4|154519
1590577500000|2020-05-27 11:05:00|991.4|991.2|992.2|991.6|994.8|994.4|990.4|990|194798
1590577800000|2020-05-27 11:10:00|992.4|991.8|998.4|997.8|999|998.6|991.8|991.4|394828
1590578100000|2020-05-27 11:15:00|998.2|997.6|996.8|996.4|999.8|999.2|996.8|996.2|187934
1590578400000|2020-05-27 11:20:00|997|996.6|997.4|996.8|1002|1001|996.2|996|414877
1590578700000|2020-05-27 11:25:00|997.6|997|998.8|998.2|999.8|999.4|993.4|992.8|158799
1590579000000|2020-05-27 11:30:00|998.6|998|998.6|998.2|999.2|998.8|995.8|995.4|111421
1590579300000|2020-05-27 11:35:00|998.8|998.4|1006|1005.5|1008|1006.5|997.6|997.4|395483
1590579600000|2020-05-27 11:40:00|1005.5|1005|1001.5|1000.5|1009|1007.5|1001|1000|266425
1590579900000|2020-05-27 11:45:00|1002|1001|998.8|997.8|1003.5|1003|996.4|996|159576
1590580200000|2020-05-27 11:50:00|998.6|998|1002|1001.5|1003|1002|998|997.8|113138
1590580500000|2020-05-27 11:55:00|1001.5|1001|1001|1000|1004|1003|1000.5|999.4|107184
1590580800000|2020-05-27 12:00:00|1001.5|1000.5|1001|1000.5|1002|1001.5|997|996.6|84582
1590581100000|2020-05-27 12:05:00|1000.5|1000|1001|999.8|1003|1002.5|999.8|999.6|105467
1590581400000|2020-05-27 12:10:00|1000|1000|996.8|996.2|1002|1001|996.4|996|125887
1590581700000|2020-05-27 12:15:00|996.6|996|1003.5|1002.5|1004|1003|996|995.2|201591
1590582000000|2020-05-27 12:20:00|1004|1003|998.8|998.4|1005|1004|998.4|998|136870
1590582300000|2020-05-27 12:25:00|998.6|998.2|1000.5|999.6|1001.5|1000.5|994.8|994|188772
1590582600000|2020-05-27 12:30:00|1001|999.8|1001|1000.5|1002|1001|997.2|997|127356
1590582900000|2020-05-27 12:35:00|1000|999.8|1002.5|1001.5|1002.5|1002|998.6|998|129029
1590583200000|2020-05-27 12:40:00|1002|1002|1003.5|1002.5|1005.5|1005|1000.5|1000|99443
1590583500000|2020-05-27 12:45:00|1004|1003|999.2|998.2|1004|1003.5|998|997.6|90847
1590583800000|2020-05-27 12:50:00|999.4|998.4|1002|1000.5|1005|1004|999.4|998.4|138055
1590584100000|2020-05-27 12:55:00|1001.5|1001|1000.5|999.2|1006|1005.5|999.4|999|161224
1590584400000|2020-05-27 13:00:00|999|998.6|955|951.6|1002|1001|946.2|942.2|1479341
1590584700000|2020-05-27 13:05:00|956.2|951.8|960|958.4|978|976|950|948|733030
1590585000000|2020-05-27 13:10:00|960.4|958.6|964.2|963.2|968.8|967.2|957.4|956.2|373930
1590585300000|2020-05-27 13:15:00|964.4|964.6|980|978.4|986.2|985|964.2|963.2|512451
1590585600000|2020-05-27 13:20:00|979.2|978.2|976.4|974.4|982.2|980.2|973.8|971.2|141655
1590585900000|2020-05-27 13:25:00|976.6|974.6|974|970.4|978.6|976.8|966.6|965.2|212389
1590586200000|2020-05-27 13:30:00|973.6|970.6|964.4|962.4|975|973|962.4|962|182891
1590586500000|2020-05-27 13:35:00|964.8|964.4|955.8|953.6|969.6|968.8|950.4|947.2|275766
1590586800000|2020-05-27 13:40:00|955.6|953.4|941.2|940.4|955.6|953.8|939.2|937|602912
1590587100000|2020-05-27 13:45:00|940.4|940.2|939|937.4|944.8|942.8|933.4|931.6|563464
1590587400000|2020-05-27 13:50:00|939.2|937.6|945|942.6|948.6|947.6|936.8|936|307421
1590587700000|2020-05-27 13:55:00|944.8|943|944|943|949.4|948.2|940.6|939.2|260075
1590588000000|2020-05-27 14:00:00|944.4|943.2|942.6|941.4|945.6|944.6|940.8|939|164036
1590588300000|2020-05-27 14:05:00|942.4|941.6|925.4|923.2|943|942.2|923|922.8|383630
1590588600000|2020-05-27 14:10:00|925.6|923.4|933|931.4|937.6|937.2|923|922|252772
1590588900000|2020-05-27 14:15:00|933.4|931.6|927.2|926.2|935|933.2|926.8|925|132142
1590589200000|2020-05-27 14:20:00|926|925.4|926.6|924.8|932|930|923|922.4|213573
1590589500000|2020-05-27 14:25:00|926.8|926.6|920|918|929.8|927.8|917|916|248072
1590589800000|2020-05-27 14:30:00|919.8|917.8|910.6|907.8|919.8|919|908|907.4|134867
1590590100000|2020-05-27 14:35:00|905|902|901|898.6|906.6|905.4|897|895|489210
1590590400000|2020-05-27 14:40:00|901.6|899.2|898.8|897.4|902|901.6|895.6|895|183188
1590590700000|2020-05-27 14:45:00|899.2|897.6|897.2|895.6|900|899.8|893.8|893.4|223595
1590591000000|2020-05-27 14:50:00|897.4|895.8|893|891|897.8|896.4|890.6|890|285085
1590591300000|2020-05-27 14:55:00|892.6|890.4|888|886.4|892.6|890.6|873|872.2|602451
1590591600000|2020-05-27 15:00:00|887.8|886.6|898.6|897|899.4|898.2|883.6|882.2|312400
1590591900000|2020-05-27 15:05:00|898.4|897.2|908.4|907.4|909|907.6|898|896.4|198199
1590592200000|2020-05-27 15:10:00|908.6|907.8|922|919.8|922|919.8|906.2|905.2|231501
1590592500000|2020-05-27 15:15:00|921.8|920.8|923|922.6|927.4|925.6|918.6|917|313573
1590592800000|2020-05-27 15:20:00|923.8|922.2|921.8|920.8|925|924.6|920.8|919.2|138477
1590593100000|2020-05-27 15:25:00|922|921.2|920|918|923.8|922.4|918|916|250935
1590649200000|2020-05-28 07:00:00|953|952|954.8|951.8|960|957.2|947.8|946|569093
1590649500000|2020-05-28 07:05:00|953|951.6|952.6|950.2|963|961.6|949|947|337801
1590649800000|2020-05-28 07:10:00|952.4|950|952.4|950|954|953.6|946.4|944.2|188412
1590650100000|2020-05-28 07:15:00|952.8|950.2|952.8|951|953|952|944.4|942.2|272132
1590650400000|2020-05-28 07:20:00|953|951.2|954.8|953.6|955.2|954.2|948.6|946.8|132608
1590650700000|2020-05-28 07:25:00|955|953.8|958.4|957.6|961.2|959.4|952|951.2|335084
1590651000000|2020-05-28 07:30:00|958.6|957.8|967.6|966.8|970|969.6|958|957|233470
1590651300000|2020-05-28 07:35:00|967.4|966.6|966.4|965|973.2|972|962.2|958.4|223328
1590651600000|2020-05-28 07:40:00|967.8|964.8|969.2|967.4|969.6|969.4|963.2|962.2|139773
1590651900000|2020-05-28 07:45:00|969.4|967.6|970|969.2|971.2|970.2|967.4|965.4|116384
1590652200000|2020-05-28 07:50:00|970.6|969.4|974|972.2|975|974.2|969.6|968.6|182826
1590652500000|2020-05-28 07:55:00|974.2|972.4|968.8|968|976.8|976|968.8|967.6|164459
1590652800000|2020-05-28 08:00:00|969.2|968.2|969.4|968|972.6|971.8|967|966|239913
1590653100000|2020-05-28 08:05:00|969.6|968.2|968.8|967.6|971.4|970.2|967.4|966.2|104535
1590653400000|2020-05-28 08:10:00|968.6|967.4|971.4|970.4|972|970.8|967.6|966|53717
1590653700000|2020-05-28 08:15:00|971.6|970.6|970.6|970|974.4|973.8|969.8|969|83555
1590654000000|2020-05-28 08:20:00|970.4|970.2|968.2|967.2|971.4|971|968|967|75997
1590654300000|2020-05-28 08:25:00|968.4|967.4|967.8|967.2|969.2|968.4|965.6|965|103203
1590654600000|2020-05-28 08:30:00|967.6|967|954.6|953.2|968.2|967.6|949.6|949|427648
1590654900000|2020-05-28 08:35:00|954.4|953.6|952|951.2|956.2|955.2|951.6|951|117632
1590655200000|2020-05-28 08:40:00|951.8|951.4|947.2|946.4|952.2|951.8|943.8|943|191076
1590655500000|2020-05-28 08:45:00|947.4|946.6|946.2|945.6|950|949.2|944.6|944|106229
1590655800000|2020-05-28 08:50:00|946|945.4|937.8|937|946.2|945.4|933.4|933|289210
1590656100000|2020-05-28 08:55:00|938|937.2|939.4|938.6|940|939.6|936.6|935.8|95737
1590656400000|2020-05-28 09:00:00|939.6|938.4|940|939.4|940.6|939.8|938.2|937.4|54915
1590656700000|2020-05-28 09:05:00|940.2|939.2|933|932.4|940.4|939.2|932.6|932|96303
1590657000000|2020-05-28 09:10:00|932.8|932.2|943.6|942.6|945|944.2|932.4|932|103404
1590657300000|2020-05-28 09:15:00|943.8|942.8|947.6|946.8|949.4|948.2|943|941.8|164111
1590657600000|2020-05-28 09:20:00|947.4|946.2|942.2|941.2|949.6|948.8|941.8|940.6|79381
1590657900000|2020-05-28 09:25:00|942|940.8|938|937.2|942.2|941.4|935.4|934|98211
1590658200000|2020-05-28 09:30:00|937.8|937|942.6|941.2|943|942|936.6|936|54967
1590658500000|2020-05-28 09:35:00|941|940.8|941.8|940.6|943.2|943|938.8|938|46495
1590658800000|2020-05-28 09:40:00|941.6|940.4|941|940|941.6|940.4|938.2|938|52983
1590659100000|2020-05-28 09:45:00|940.8|940.2|940.6|939.4|944.8|944|938.8|938|68920
1590659400000|2020-05-28 09:50:00|940.4|939.6|939.8|938.8|940.4|939.8|937.4|936.4|72799
1590659700000|2020-05-28 09:55:00|940|938.6|941.2|940|943|942.4|938.8|938|60000
1590660000000|2020-05-28 10:00:00|941|939.8|937.4|936.2|941.4|940.8|937.2|936|44166
1590660300000|2020-05-28 10:05:00|937.2|936|939.4|938.4|939.4|938.4|936|935|51078
1590660600000|2020-05-28 10:10:00|939.2|938.2|936.2|935.2|940|939.6|935.8|935|83140
1590660900000|2020-05-28 10:15:00|936|935|934.8|933.8|937.2|936.8|932.4|932|90574
1590661200000|2020-05-28 10:20:00|935|934|930.6|930.4|936|935.4|930.6|930.2|82655
1590661500000|2020-05-28 10:25:00|930.4|930.2|923.2|922.2|930.6|930.2|921.8|921|152711
1590661800000|2020-05-28 10:30:00|923.4|922|929.4|928.8|930.4|929.4|920.6|920|109542
1590662100000|2020-05-28 10:35:00|929.2|928.6|936.2|935.6|936.6|936.2|928.8|928|128936
1590662400000|2020-05-28 10:40:00|936|935.8|936|934.6|937|936.8|932.8|931.8|72838
1590662700000|2020-05-28 10:45:00|935.8|934.8|941.6|940.4|943.6|942.8|935.6|934.8|87516
1590663000000|2020-05-28 10:50:00|942.2|940.6|943.2|942.6|943.2|943|941.2|940.4|24919
1590663300000|2020-05-28 10:55:00|943|942.4|941.4|941|943|942.4|938.8|938.4|27678
1590663600000|2020-05-28 11:00:00|943|941.2|935|934|943|941.4|934.8|933.8|39992
1590663900000|2020-05-28 11:05:00|934.8|933.8|929.8|928.8|938.2|937.6|927.8|927|107909
1590664200000|2020-05-28 11:10:00|929.6|929|933.8|932.6|935.6|934.4|929.6|929|98923
1590664500000|2020-05-28 11:15:00|933.6|932.8|934.8|933.8|936|935.2|933.4|932.6|28392
1590664800000|2020-05-28 11:20:00|934.6|933.6|935|934.2|936|935.4|934.2|933.6|15316
1590665100000|2020-05-28 11:25:00|935.2|934.4|935.4|934.4|936|935.4|933|932.2|29946
1590665400000|2020-05-28 11:30:00|935.6|934.6|938.8|937.6|939.4|938.8|934.8|933.8|31756
1590665700000|2020-05-28 11:35:00|938.6|937.4|937|936.4|938.6|937.4|936.4|935.4|15043
1590666000000|2020-05-28 11:40:00|936.8|936.2|936.8|936.2|937|936.6|935.6|935|54272
1590666300000|2020-05-28 11:45:00|936.6|936|937|936.6|937.6|936.8|935|934.2|29721
1590666600000|2020-05-28 11:50:00|937.2|936.8|938.4|937.6|938.4|937.8|936.6|936|13571
1590666900000|2020-05-28 11:55:00|938.6|938.2|939.4|938.8|940|939.6|938.4|937.4|18497
1590667200000|2020-05-28 12:00:00|939.2|938.6|939.4|938.6|940|939.6|938.6|937.8|35479
1590667500000|2020-05-28 12:05:00|939|938.8|936|935.2|940.8|940.2|935.6|935|25339
1590667800000|2020-05-28 12:10:00|935.8|935|938.8|938.2|939.2|938.4|935|934.6|21110
1590668100000|2020-05-28 12:15:00|938.6|938|938.2|937.2|940|939.4|937.6|937|22044
1590668400000|2020-05-28 12:20:00|938|937|936.4|935.4|939|938.4|935.4|934.4|80855
1590668700000|2020-05-28 12:25:00|936.2|935.6|937.6|936.8|938.6|937.8|936.2|935.2|133790
1590669000000|2020-05-28 12:30:00|938.6|937|943.4|942.6|944|943.2|938.2|937|78374
1590669300000|2020-05-28 12:35:00|943.8|942.8|941|940.2|945|944.6|941|940.2|51910
1590669600000|2020-05-28 12:40:00|940.8|940.4|941.8|941.2|943|942.4|940.4|940|36884
1590669900000|2020-05-28 12:45:00|942|941.4|944.6|943.6|944.8|944.4|942|941.4|45272
1590670200000|2020-05-28 12:50:00|944.4|943.4|947|946.2|947|946.4|943.8|943.4|43387
1590670500000|2020-05-28 12:55:00|946.8|946|951|950.4|951|950.4|946.4|946|110042
1590670800000|2020-05-28 13:00:00|950.8|950.2|949.2|948.6|951|950.4|948.4|947.6|103846
1590671100000|2020-05-28 13:05:00|949.4|948.8|949.6|949.2|951.2|950.4|948.8|948.2|56973
1590671400000|2020-05-28 13:10:00|949.8|949.4|951.8|951|952.6|952.2|949.8|949.4|52142
1590671700000|2020-05-28 13:15:00|952|951.2|949|948.2|952.4|951.8|949|948|50744
1590672000000|2020-05-28 13:20:00|949.2|948.4|947.4|947|949.8|949|943.6|942.4|128292
1590672300000|2020-05-28 13:25:00|947.6|947.2|953.6|952.8|954|953.6|947.6|947.2|110336
1590672600000|2020-05-28 13:30:00|953.4|951.8|949.2|948.4|953.4|952|945.8|944.4|156776
1590672900000|2020-05-28 13:35:00|949.4|948.6|949.6|948.8|952.8|952|948.4|947.6|108453
1590673200000|2020-05-28 13:40:00|949.8|949|959.6|958.6|961.2|960.4|949.8|948.8|207956
1590673500000|2020-05-28 13:45:00|959.8|958.8|959.4|958.8|961|960.4|958|957.6|179917
1590673800000|2020-05-28 13:50:00|959.2|958.6|963|961.8|964.6|963.8|958|957.6|111046
1590674100000|2020-05-28 13:55:00|962.8|962|967.8|967.2|968.8|968|962|961.4|249589
1590674400000|2020-05-28 14:00:00|967.6|967|964.8|964|970.8|970|964.8|963.8|202948
1590674700000|2020-05-28 14:05:00|965|964.2|966|965.2|966.2|965.2|959.8|959|112275
1590675000000|2020-05-28 14:10:00|965.6|965.4|969.8|968.8|971.4|970.8|965|964.6|137206
1590675300000|2020-05-28 14:15:00|969.6|969|969.6|968.8|973.6|973|967|966.4|167922
1590675600000|2020-05-28 14:20:00|969.4|969|967.4|966.4|969.4|969|966|965.4|100589
1590675900000|2020-05-28 14:25:00|967.8|966.6|969.6|968.6|969.8|969.2|966.6|965.6|190223
1590676200000|2020-05-28 14:30:00|969.8|968.8|964.6|963.8|970|969.6|964.2|963.6|108920
1590676500000|2020-05-28 14:35:00|964.4|964|964|962.6|966.8|966.4|963.4|962.4|93031
1590676800000|2020-05-28 14:40:00|963.8|962.8|970.2|969.8|970.4|970|963|962.4|89923
1590677100000|2020-05-28 14:45:00|970.4|970|965.6|965|970.8|970.2|965.2|965|169082
1590677400000|2020-05-28 14:50:00|965.8|965.2|964.6|964|966.6|965.6|963.6|963.4|133032
1590677700000|2020-05-28 14:55:00|964|963.8|970|969|972|971.6|963.6|962.2|131097
1590678000000|2020-05-28 15:00:00|970.2|969.4|968.2|967.6|971|970.2|966.4|966.2|113721
1590678300000|2020-05-28 15:05:00|968.4|967.8|973.2|972.6|973.6|973|967.8|967.4|296458
1590678600000|2020-05-28 15:10:00|973.4|972.8|974.8|974.4|974.8|974.6|971.4|971.2|277635
1590678900000|2020-05-28 15:15:00|975|974.6|975.8|975.4|977.8|977.4|974.2|973.6|298150
1590679200000|2020-05-28 15:20:00|975|974.8|976.2|975.4|978.8|978.4|974.8|974|316533
1590679500000|2020-05-28 15:25:00|976|975.6|981|979|981|979.6|975.6|975.2|264597
1590735600000|2020-05-29 07:00:00|942.4|940|942.4|941.2|944|943.2|939.2|937|366592
1590735900000|2020-05-29 07:05:00|942.2|940.4|940.6|939|943.2|941.4|936.8|936|219915
1590736200000|2020-05-29 07:10:00|940.8|939.2|939.8|938.2|944|942.6|938.4|937|230508
1590736500000|2020-05-29 07:15:00|939.6|938.4|940.6|938.4|942.6|942|936|935|91432
1590736800000|2020-05-29 07:20:00|940.8|938.6|941|939.4|941|940.4|937.2|935.6|60172
1590737100000|2020-05-29 07:25:00|940.8|939.2|939|938.4|940.8|939.2|936.4|935.6|102005
1590737400000|2020-05-29 07:30:00|939.4|938.6|947.6|946|948|946.4|939.4|938.6|91771
1590737700000|2020-05-29 07:35:00|947.4|946.2|942.4|940.4|954.6|954|942.2|940.4|126985
1590738000000|2020-05-29 07:40:00|941.8|940.2|940|938.2|941.8|940.4|935.6|935|124457
1590738300000|2020-05-29 07:45:00|940.2|939|937.8|937|942.4|941|937|936|119014
1590738600000|2020-05-29 07:50:00|938.2|937.2|939.4|938.2|942.4|941.2|936.6|935.4|65234
1590738900000|2020-05-29 07:55:00|939.2|938|936.6|935.6|939.6|938.4|933.4|932.2|176689
1590739200000|2020-05-29 08:00:00|937|935.8|933|932.4|942|940.6|933|932|110383
1590739500000|2020-05-29 08:05:00|933.2|932.6|931.8|930.6|936.6|935.2|931|930|192328
1590739800000|2020-05-29 08:10:00|931.4|930.8|932|931|933.8|932.8|931.4|930.2|51067
1590740100000|2020-05-29 08:15:00|931.8|930.8|928.4|927.8|931.8|931|927|926.2|154172
1590740400000|2020-05-29 08:20:00|928.6|928|929.6|928.4|930|929.6|927|926.6|52031
1590740700000|2020-05-29 08:25:00|929.8|928.6|927|926.6|931.2|930.2|926.8|926|93902
1590741000000|2020-05-29 08:30:00|926.8|926.2|926.8|926.4|928.8|927.6|924.8|924.2|93458
1590741300000|2020-05-29 08:35:00|926.6|926.2|929.8|929.2|930.8|930|925.6|925|61293
1590741600000|2020-05-29 08:40:00|929.6|929|928.6|928|929.6|929|926.6|926|50387
1590741900000|2020-05-29 08:45:00|928.2|927.8|921.8|921.4|928.2|927.8|921.2|921|110244
1590742200000|2020-05-29 08:50:00|921.6|921.2|923.2|923|928.2|927|919|918.4|202771
1590742500000|2020-05-29 08:55:00|923.4|923.2|923.2|922.4|927|926.6|923.2|922.2|99068
1590742800000|2020-05-29 09:00:00|923|922|921.6|921|923.8|923.4|919.6|919.4|94641
1590743100000|2020-05-29 09:05:00|921.4|920.8|920|919.4|921.8|920.8|917.8|917.2|122306
1590743400000|2020-05-29 09:10:00|919.8|919.2|919.2|918|920.6|919.8|916.4|915.6|107314
1590743700000|2020-05-29 09:15:00|919.4|918.2|912.8|912.2|919.4|918.8|911.6|911|96757
1590744000000|2020-05-29 09:20:00|913|912.4|905.8|905.2|913.4|913.2|905.2|905|223922
1590744300000|2020-05-29 09:25:00|905.6|905.4|909.8|909.4|910.2|909.8|904.8|904.2|112251
1590744600000|2020-05-29 09:30:00|909.6|909.2|907.8|907.2|911.8|911.4|907.8|907.2|81597
1590744900000|2020-05-29 09:35:00|907.6|907.4|910.6|910|912|911.2|905.4|905|159247
1590745200000|2020-05-29 09:40:00|910.8|910.2|912|911|914|913.2|910.4|910|76940
1590745500000|2020-05-29 09:45:00|912.2|911.2|917.4|917|918.8|918.2|912|911|106997
1590745800000|2020-05-29 09:50:00|917|916.8|918.2|917.4|920|919.4|916.8|916.4|113492
1590746100000|2020-05-29 09:55:00|918|917.6|918.6|918.2|921.6|920.8|918|917.4|86637
1590746400000|2020-05-29 10:00:00|918.8|918|922|921.2|923.2|923|917.2|916.6|104546
1590746700000|2020-05-29 10:05:00|921.8|921.6|922.8|922.4|923.2|922.6|919.2|918.4|68209
1590747000000|2020-05-29 10:10:00|923|922.6|919.4|919|923.4|923|919.4|919|48288
1590747300000|2020-05-29 10:15:00|919.2|918.8|916|915.4|920.6|920|915.2|914.2|129931
1590747600000|2020-05-29 10:20:00|916.2|915.6|917|916.2|917|916.8|914.6|913.8|65080
1590747900000|2020-05-29 10:25:00|916.8|916|918.8|918.2|919|918.4|915.2|914.8|70442
1590748200000|2020-05-29 10:30:00|919|918.4|912|911.6|919|918.6|911.6|911|213375
1590748500000|2020-05-29 10:35:00|912.2|911.8|913.6|913.2|914|913.4|909.8|909.4|172983
1590748800000|2020-05-29 10:40:00|913.8|913.4|913|912.2|915.2|915|912.8|912.2|51577
1590749100000|2020-05-29 10:45:00|912.8|912.4|910.6|910.2|914|913.4|910|909.6|80826
1590749400000|2020-05-29 10:50:00|910.8|910.4|911.4|910.8|912.4|911.8|910.6|910.2|52979
1590749700000|2020-05-29 10:55:00|911.6|911|917|916.8|917.8|917|911.6|911|49202
1590750000000|2020-05-29 11:00:00|918.8|916.6|919.2|918.4|920|919.8|915.8|915.4|174881
1590750300000|2020-05-29 11:05:00|919.4|918.6|917.2|916.8|921|920.4|915|914.4|175512
1590750600000|2020-05-29 11:10:00|917|916.6|919|918.6|919.8|919.4|915|914.2|53833
1590750900000|2020-05-29 11:15:00|918.8|918.4|921|920.4|923.2|922.4|918.6|918.4|100833
1590751200000|2020-05-29 11:20:00|921.2|920.6|920.8|920.2|922|921.4|919.4|919.2|86489
1590751500000|2020-05-29 11:25:00|920.6|920.4|922.2|921.4|922.6|921.6|919.4|919.2|53460
1590751800000|2020-05-29 11:30:00|922|921.2|923.8|923|924|923.4|919.8|919.2|79430
1590752100000|2020-05-29 11:35:00|923.6|923.2|926|925.4|930.8|930|922.8|922.4|271976
1590752400000|2020-05-29 11:40:00|925.8|925.2|928.6|928.2|928.8|928.2|925|924.2|48233
1590752700000|2020-05-29 11:45:00|928.8|928|929.6|929.2|930.8|930|927.8|927.4|88556
1590753000000|2020-05-29 11:50:00|929.8|929.4|930.8|930.4|931.8|931|929|928.6|56142
1590753300000|2020-05-29 11:55:00|930.6|930.6|935.4|934.8|938.8|938.4|930.6|930.6|184258
1590753600000|2020-05-29 12:00:00|935.2|935|933.2|932.2|936|935.8|932.8|932|112268
1590753900000|2020-05-29 12:05:00|933|932.4|933|932|937.4|936.4|932.4|931.8|107650
1590754200000|2020-05-29 12:10:00|933.2|932.2|932|931.4|934.8|934.2|931.2|930.6|79019
1590754500000|2020-05-29 12:15:00|931.8|931.6|935.2|934.2|936|935.4|930.8|930.4|58500
1590754800000|2020-05-29 12:20:00|935.4|934.6|935|934.2|938.2|937|933.6|933.2|46883
1590755100000|2020-05-29 12:25:00|934.8|934|936.4|935.8|937.8|937.2|933.2|932.6|42187
1590755400000|2020-05-29 12:30:00|936.6|936|936|935.2|937|936.4|934.6|934|43881
1590755700000|2020-05-29 12:35:00|935.8|935|934.8|934.2|936.4|936|934.2|934|37992
1590756000000|2020-05-29 12:40:00|934.6|934|938.4|938|939.8|939.2|934|933.4|80702
1590756300000|2020-05-29 12:45:00|938.2|937.8|935.8|935.2|939|938.6|934.2|933.4|72151
1590756600000|2020-05-29 12:50:00|936|935.4|934.8|934|937.2|936.6|933.8|933.2|52580
1590756900000|2020-05-29 12:55:00|934.6|933.8|927.8|927.2|934.6|933.8|927.4|927|47950
1590757200000|2020-05-29 13:00:00|927.6|927|927.2|926.6|929.6|929|926.8|926|80453
1590757500000|2020-05-29 13:05:00|927|926.8|923.8|923.4|927|926.8|923.4|923|55619
1590757800000|2020-05-29 13:10:00|923.6|923.2|921.4|920.8|924|923.6|919.8|919|172374
1590758100000|2020-05-29 13:15:00|921.2|921.2|922.8|921.8|923.2|922.4|919.8|919.2|69669
1590758400000|2020-05-29 13:20:00|923|922|923.4|923|926.6|926.2|921.8|921.6|100820
1590758700000|2020-05-29 13:25:00|923.6|923.2|921.4|921|923.6|923.4|920.4|920|52976
1590759000000|2020-05-29 13:30:00|921.2|920.6|923.8|923.4|925.4|925|921|920.6|93866
1590759300000|2020-05-29 13:35:00|923.6|923.6|929.4|928.2|932.2|931.2|923.4|923|92395
1590759600000|2020-05-29 13:40:00|929.2|928|926.2|925|929.2|928|923.4|923|60422
1590759900000|2020-05-29 13:45:00|926|925.2|925|924.6|928.6|927.8|924.8|924.4|60130
1590760200000|2020-05-29 13:50:00|924.8|924.4|924.2|923.8|926.6|925.8|924|923.4|57289
1590760500000|2020-05-29 13:55:00|924|923.6|919.8|919.2|924.2|923.6|918.6|917.8|145573
1590760800000|2020-05-29 14:00:00|920|919.4|919.6|918.6|921|920.2|918|917.6|65454
1590761100000|2020-05-29 14:05:00|919.4|918.4|916.6|915.8|919.8|919.2|915.2|915|127083
1590761400000|2020-05-29 14:10:00|916.8|916|916.2|915.4|917.8|917|915.6|915.2|42976
1590761700000|2020-05-29 14:15:00|916|915.6|920.4|919.6|922.8|922|916|915.6|75664
1590762000000|2020-05-29 14:20:00|920.2|919.8|917.8|917.4|922.8|922.2|917.8|917.4|81339
1590762300000|2020-05-29 14:25:00|917.6|917.2|913.6|913.2|918.4|918|912.6|912|112045
1590762600000|2020-05-29 14:30:00|913.8|913.4|912.2|911.4|915.6|914.6|911.8|911.2|76099
1590762900000|2020-05-29 14:35:00|912|911.6|914.2|913.4|916.4|915.2|911.6|911|68345
1590763200000|2020-05-29 14:40:00|914|913.6|913.8|913.4|915.8|915|912|911.4|76444
1590763500000|2020-05-29 14:45:00|913.6|913.2|911.4|911.2|914.6|913.6|910.6|910.4|90896
1590763800000|2020-05-29 14:50:00|911.6|911.4|913.8|913.2|916|915.2|911.6|911.2|68841
1590764100000|2020-05-29 14:55:00|913.6|913|918.4|917.6|918.4|918|912.6|912.4|77152
1590764400000|2020-05-29 15:00:00|918.6|918.2|923.6|923.2|923.6|923.2|918.6|918|137889
1590764700000|2020-05-29 15:05:00|923.8|923|919.6|918.6|926|925.2|919|918|120885
1590765000000|2020-05-29 15:10:00|919.8|918.8|920.6|920.2|921.2|921|918.4|918|80257
1590765300000|2020-05-29 15:15:00|920.4|920|919.6|919.2|921.4|920.8|917.2|916.8|111145
1590765600000|2020-05-29 15:20:00|919.4|919|919.4|918.8|921|920.6|918.6|918.4|96641
1590765900000|2020-05-29 15:25:00|919.2|918.6|922.8|921.8|923.6|922.8|918.6|918.4|213959
1591081200000|2020-06-02 07:00:00|986.2|986|976|974|992.2|990.8|971.2|970.2|954846
1591081500000|2020-06-02 07:05:00|976.6|974.4|983.6|981.4|985|983|971.6|970.4|334124
1591081800000|2020-06-02 07:10:00|985|982.8|980.8|978.4|993|992.8|978.6|978.4|307593
1591082100000|2020-06-02 07:15:00|980|979|973|971.4|984|982.6|970|969.2|241103
1591082400000|2020-06-02 07:20:00|973.6|971.2|973.2|971.2|977|974.2|969.6|968|231635
1591082700000|2020-06-02 07:25:00|973.4|971.4|972.8|970.2|976.8|974.8|970.4|969.8|123713
1591083000000|2020-06-02 07:30:00|973|970.6|981.8|980|986.6|986|973|970.2|274739
1591083300000|2020-06-02 07:35:00|982|980.8|983.4|981.8|987|985.6|980.6|980|148563
1591083600000|2020-06-02 07:40:00|983.6|982|981.2|978.4|984.4|983|973.8|973|137001
1591083900000|2020-06-02 07:45:00|981|978|974|973.2|981|979|970.8|970.4|130049
1591084200000|2020-06-02 07:50:00|973.2|973|974.6|973|976|975.6|972|971.2|124363
1591084500000|2020-06-02 07:55:00|974.4|973.2|975.6|974|978.8|977.2|973.2|972.4|119374
1591084800000|2020-06-02 08:00:00|976.6|976.4|979|978.4|980|979.2|976|974.2|98194
1591085100000|2020-06-02 08:05:00|979.2|978.6|976|975|980|979.2|974.6|974|130367
1591085400000|2020-06-02 08:10:00|975.8|975.2|975.8|974.4|978|976.8|972.8|972|170331
1591085700000|2020-06-02 08:15:00|976|974.6|974.4|973|976.2|975.6|971.2|970.4|87752
1591086000000|2020-06-02 08:20:00|974.6|973.4|972|971.2|978|977.2|971.8|970.8|128984
1591086300000|2020-06-02 08:25:00|972.4|971.4|964.4|964|974.2|973|961.4|961.2|372296
1591086600000|2020-06-02 08:30:00|964.8|964.2|971.6|970|971.8|971|964.8|964.2|155305
1591086900000|2020-06-02 08:35:00|971|970.2|973|972.2|974|973.2|970.6|970|77276
1591087200000|2020-06-02 08:40:00|972.8|972|971.8|970.4|974|973.2|968.8|968|160780
1591087500000|2020-06-02 08:45:00|972|970.6|971.6|971|974.6|973.8|971|969.2|72004
1591087800000|2020-06-02 08:50:00|972|971.2|972.8|971.6|974.6|973|971|970.8|39010
1591088100000|2020-06-02 08:55:00|972.6|972.2|972|971|973|972.6|970.8|970|28616
1591088400000|2020-06-02 09:00:00|971.8|971.2|965.4|963.2|971.8|971.4|955|953|282450
1591088700000|2020-06-02 09:05:00|965|963|966.8|965|969.8|968|964.6|962.6|200740
1591089000000|2020-06-02 09:10:00|967|965.2|967.4|966.4|969|968.2|966|965|103597
1591089300000|2020-06-02 09:15:00|967.6|966.6|966|964.4|969.8|968.2|962.8|960.6|136917
1591089600000|2020-06-02 09:20:00|965.8|964.2|960.4|958.8|968|966.8|960|958.6|96298
1591089900000|2020-06-02 09:25:00|960|960|962.2|960.2|966.4|965.8|959|957.4|109367
1591090200000|2020-06-02 09:30:00|962|960.4|967.6|966.4|967.8|966.6|962|960.4|60123
1591090500000|2020-06-02 09:35:00|967.4|965.8|968.2|967|970|969.4|965.8|965.4|127573
1591090800000|2020-06-02 09:40:00|968.4|967.2|967.8|966.6|969.2|967.8|966.6|964.8|47869
1591091100000|2020-06-02 09:45:00|967|966.8|968.8|968|970|969.2|966.8|965.6|58427
1591091400000|2020-06-02 09:50:00|968.6|968.6|961.2|960.2|968.8|968.6|961|959.4|66565
1591091700000|2020-06-02 09:55:00|961.4|960.4|962.2|960.8|963.6|962.4|960|958.6|58919
1591092000000|2020-06-02 10:00:00|962.4|961|968|967|968|967.2|962.2|961|100453
1591092300000|2020-06-02 10:05:00|968.6|967.2|961.4|960.2|969.4|967.8|961.4|960|40398
1591092600000|2020-06-02 10:10:00|961.8|960.4|961|960.2|965|963.8|960.6|959.8|62867
1591092900000|2020-06-02 10:15:00|961.2|960.4|961|960|963|962|960.8|960|53156
1591093200000|2020-06-02 10:20:00|960.8|960.2|962.2|960.8|962.8|961.4|958.4|958.2|48126
1591093500000|2020-06-02 10:25:00|962|961|961.2|960.2|963.2|962|959.8|959|40484
1591093800000|2020-06-02 10:30:00|961.4|960.6|954.8|954|962|961.4|954.8|954|104765
1591094100000|2020-06-02 10:35:00|954.6|954.2|949.6|948.2|956|955.2|946.4|945.2|240880
1591094400000|2020-06-02 10:40:00|949.4|949|952.2|950|954.6|953.2|946.2|945.4|127184
1591094700000|2020-06-02 10:45:00|952|950.2|949.6|948.2|952|951|947.2|945.8|111342
1591095000000|2020-06-02 10:50:00|949.8|949|941.6|941|950|949.6|941.6|941|118144
1591095300000|2020-06-02 10:55:00|940|939|947.2|945.8|948.8|948|935|933|203511
1591095600000|2020-06-02 11:00:00|949.6|947|949|947.8|950|948.2|944|943.8|39262
1591095900000|2020-06-02 11:05:00|949.6|948|949.8|949.2|951.4|950|946.4|946|138939
1591096200000|2020-06-02 11:10:00|950.2|949.4|947.2|946.2|952.8|951|947.2|946|49783
1591096500000|2020-06-02 11:15:00|947|947|946.6|946.4|948.4|947.6|946.6|946|31180
1591096800000|2020-06-02 11:20:00|946.8|946.6|949.4|949|949.6|949|946.8|946.4|22739
1591097100000|2020-06-02 11:25:00|949.8|949.2|946.2|944.8|950|949.2|944|943|51083
1591097400000|2020-06-02 11:30:00|946|944.4|940.8|939.8|946|945|939.6|938|94407
1591097700000|2020-06-02 11:35:00|941|940|940.8|940|942.8|941.6|938.6|938.4|114617
1591098000000|2020-06-02 11:40:00|940.4|939.8|942.4|941.4|942.6|942|940.4|939.8|22366
1591098300000|2020-06-02 11:45:00|942.2|941.2|945.8|945|945.8|945|941.4|941|60462
1591098600000|2020-06-02 11:50:00|946|945.2|947.4|946.6|948|947.6|943.2|942.4|23158
1591098900000|2020-06-02 11:55:00|947.2|946.4|942.2|941.4|947.4|946.4|942.2|941.4|40582
1591099200000|2020-06-02 12:00:00|942|941|941.6|941.2|942.6|941.6|940.2|940|50993
1591099500000|2020-06-02 12:05:00|941.8|941.4|943.4|943|943.8|943.2|941.6|941|35814
1591099800000|2020-06-02 12:10:00|943.2|942.8|941.8|941|943.2|942.8|940.2|939.4|30436
1591100100000|2020-06-02 12:15:00|942|941.2|940|939.2|942.2|941.6|938.6|938|25831
1591100400000|2020-06-02 12:20:00|939.8|939.6|940.2|939.6|940.4|939.8|938.4|938|34152
1591100700000|2020-06-02 12:25:00|940|939.4|943|942.2|943.2|942.2|939.8|939.4|30689
1591101000000|2020-06-02 12:30:00|942.8|942|945.8|945.2|947|946.4|942.6|942|46270
1591101300000|2020-06-02 12:35:00|945.6|945.4|946.2|945.4|946.2|945.4|944.2|943.4|80644
1591101600000|2020-06-02 12:40:00|946.4|945.6|951|950.4|951|950.4|945.2|944.6|105790
1591101900000|2020-06-02 12:45:00|950.8|950|947.2|946.6|950.8|950.2|943.8|943.4|65058
1591102200000|2020-06-02 12:50:00|947.8|946.8|949|947.8|950|949.4|946.6|945.8|48021
1591102500000|2020-06-02 12:55:00|949.2|949|949.4|948|951.4|950.2|948|947|58678
1591102800000|2020-06-02 13:00:00|948.8|947.8|948|946.6|949|947.8|947|946|37374
1591103100000|2020-06-02 13:05:00|947.8|946.8|949.6|948.8|949.6|948.8|947.2|946.4|17502
1591103400000|2020-06-02 13:10:00|949.4|948.6|949.4|948.8|951|950|948.8|948.2|62458
1591103700000|2020-06-02 13:15:00|949.2|948.6|950.8|950.4|951|950.6|949|948.6|32273
1591104000000|2020-06-02 13:20:00|951|950.2|946.2|945.4|951|950.6|945.8|945.2|29865
1591104300000|2020-06-02 13:25:00|946|945.2|949.2|948|950.8|950.2|945.4|945|33647
1591104600000|2020-06-02 13:30:00|949|948.2|949.8|949.4|952|951.2|948|947|126832
1591104900000|2020-06-02 13:35:00|949.6|949.2|948.2|947.4|949.8|949.2|946.8|946|82229
1591105200000|2020-06-02 13:40:00|948.4|947.6|948.4|947.6|950.6|949.8|947.8|947.4|47714
1591105500000|2020-06-02 13:45:00|948.2|947.4|951.4|950.6|951.6|950.6|948|947.4|38965
1591105800000|2020-06-02 13:50:00|951.2|950.4|948.2|947.4|951.2|950.4|948.2|947.4|26027
1591106100000|2020-06-02 13:55:00|948.4|947.6|951.4|950.6|951.4|950.6|947.8|947.6|22296
1591106400000|2020-06-02 14:00:00|951.6|950.8|951.4|950.8|955|954.4|950.6|950.4|110135
1591106700000|2020-06-02 14:05:00|951.6|951|949.6|949.2|952.4|951.4|949|948.2|34278
1591107000000|2020-06-02 14:10:00|949.8|949.4|949.6|949|950|949.6|947.6|947.4|37179
1591107300000|2020-06-02 14:15:00|949.8|949.2|950.8|950.2|951|950.6|949.4|949|24400
1591107600000|2020-06-02 14:20:00|951|950.4|952.8|952|953.8|953|948|947.4|64788
1591107900000|2020-06-02 14:25:00|952.6|951.8|954.8|953.8|955.8|954.6|951.8|950.8|38085
1591108200000|2020-06-02 14:30:00|955|954|957|956.4|958.2|957.4|953.8|953.2|54140
1591108500000|2020-06-02 14:35:00|956.8|956.6|959.4|958.6|959.4|959|953.8|953.6|70426
1591108800000|2020-06-02 14:40:00|959.2|958.4|958.4|957.6|960|959.4|957.8|957.2|72887
1591109100000|2020-06-02 14:45:00|958.6|957.8|958.2|957.4|960|959.4|958|957|58370
1591109400000|2020-06-02 14:50:00|958|957.2|958.2|957.4|959.4|958.4|955.6|954.4|44961
1591109700000|2020-06-02 14:55:00|958.4|957.6|956.2|955.6|959|958.2|955.6|955.2|36141
1591110000000|2020-06-02 15:00:00|956|955.4|950.4|949.6|956|955.4|949.8|949.4|132259
1591110300000|2020-06-02 15:05:00|950.6|949.8|949.2|948.4|953.8|952.8|949|948.2|60693
1591110600000|2020-06-02 15:10:00|949.4|948.6|947.2|946.4|949.8|949.4|947|946|24090
1591110900000|2020-06-02 15:15:00|947|946.8|947.2|946.6|947.6|946.8|945.4|945.2|54986
1591111200000|2020-06-02 15:20:00|947|946.4|945.6|945.2|947.4|946.8|945.2|945|53295
1591111500000|2020-06-02 15:25:00|945.4|945|947|946|947.6|947|945.2|945|74561
1591167600000|2020-06-03 07:00:00|951.8|949.4|946.2|944.2|955|950.2|940.4|935.8|341176
1591167900000|2020-06-03 07:05:00|946.4|945|941|939.6|949|947.2|940|939|111539
1591168200000|2020-06-03 07:10:00|942|939.4|944.8|943.6|946|944.4|938.2|935|156581
1591168500000|2020-06-03 07:15:00|944.6|942.8|949.8|948.4|950.8|949.6|943.8|941.4|120259
1591168800000|2020-06-03 07:20:00|950|948.6|957.8|956.2|958|956.8|949|948|129174
1591169100000|2020-06-03 07:25:00|957|956.4|961|960.2|962.4|961.4|956.4|955.6|140543
1591169400000|2020-06-03 07:30:00|960.8|960|963.8|962.2|969.8|968.6|959.6|958.4|279237
1591169700000|2020-06-03 07:35:00|964.4|962.4|967|965.8|970|969.6|964|962.2|168727
1591170000000|2020-06-03 07:40:00|967.4|967.2|967.2|966.4|974|972.8|966.2|965.8|209131
1591170300000|2020-06-03 07:45:00|967|966.6|973|972|973|972|967|966.6|230218
1591170600000|2020-06-03 07:50:00|972.8|971.4|973.2|971.6|978|977.4|972|971.4|258670
1591170900000|2020-06-03 07:55:00|972.4|971.4|974.2|973.6|977|975.6|971.2|970.4|141480
1591171200000|2020-06-03 08:00:00|974.4|973.8|974.6|973.6|977.4|976|972.6|972|111204
1591171500000|2020-06-03 08:05:00|974.4|974|974.6|973.8|976.4|976|973.4|972.8|106816
1591171800000|2020-06-03 08:10:00|974.8|974|976|975.6|977|976.6|974|973.6|146974
1591172100000|2020-06-03 08:15:00|975.8|975.4|976|975.2|977|976.6|974.8|973.8|140411
1591172400000|2020-06-03 08:20:00|976.2|975.6|976.6|975.6|977|976.8|974.8|974.4|122924
1591172700000|2020-06-03 08:25:00|976.4|975.8|977.8|977.4|977.8|977.4|975.8|975.4|84682
1591173000000|2020-06-03 08:30:00|977.6|977.6|982.4|981.8|982.6|982.4|977.6|977.6|289977
1591173300000|2020-06-03 08:35:00|982.6|982|982|981.2|983|982.6|980.6|980.2|106632
1591173600000|2020-06-03 08:40:00|982.2|981.4|983.4|983|984|983.6|981.6|981.4|92222
1591173900000|2020-06-03 08:45:00|983.6|983.2|984.4|983.8|986.8|986.2|982.8|982.4|223339
1591174200000|2020-06-03 08:50:00|984.2|983.6|985|984.4|985.2|985|983.6|983.4|119822
1591174500000|2020-06-03 08:55:00|985.2|984.6|983.8|983.4|987|986.2|983.8|983|115355
1591174800000|2020-06-03 09:00:00|984|983.6|985.4|985|987|986|981.4|980.6|196654
1591175100000|2020-06-03 09:05:00|985.6|985.2|986.4|985.8|987.6|986.8|982|981.4|127612
1591175400000|2020-06-03 09:10:00|986.2|985.6|987|986.2|988.8|988|985.6|985.4|144725
1591175700000|2020-06-03 09:15:00|986.6|986.4|988.6|988.2|990|989.4|986.6|986.2|175869
1591176000000|2020-06-03 09:20:00|988.8|988.4|989.2|988.6|991|990.4|988.4|987.8|175589
1591176300000|2020-06-03 09:25:00|989.4|988.8|991.4|990.8|993|992.8|989.2|988.4|223263
1591176600000|2020-06-03 09:30:00|991.6|991|992|991.2|994|993.2|990.8|990.4|143281
1591176900000|2020-06-03 09:35:00|992.2|991.4|993.4|993|994|993.6|992.2|991.4|92938
1591177200000|2020-06-03 09:40:00|993.6|993.2|1000|999.4|1002|1000.5|992|991.4|1003419
1591177500000|2020-06-03 09:45:00|999.8|999.6|998.2|997.6|1001.5|1000.5|997|996.6|270550
1591177800000|2020-06-03 09:50:00|998|997.4|999|998.8|999.6|999|997.6|997|165089
1591178100000|2020-06-03 09:55:00|999.4|998.6|996.4|995.8|999.6|998.8|994|993|144746
1591178400000|2020-06-03 10:00:00|996.2|995.6|993|992.2|996.2|995.8|992.4|992|222870
1591178700000|2020-06-03 10:05:00|992.8|992.4|994|993.2|995.2|994.8|992.2|992|157175
1591179000000|2020-06-03 10:10:00|993.8|993.4|997.8|997|1000.5|1000|993.6|993.4|531895
1591179300000|2020-06-03 10:15:00|997.6|997.2|1000.5|999.8|1000.5|1000|996.2|995.4|167042
1591179600000|2020-06-03 10:20:00|1000|1000|997.8|997|1000.5|1000|997.4|996.8|157395
1591179900000|2020-06-03 10:25:00|998|997.2|998.8|998.4|1000|999.4|997.2|996.8|159744
1591180200000|2020-06-03 10:30:00|998.6|998.2|992.8|992.2|1000|999|992|991.2|123273
1591180500000|2020-06-03 10:35:00|992.6|992.4|994.4|993.2|995|994|989.4|989|178022
1591180800000|2020-06-03 10:40:00|993.8|993.4|995.6|994.8|997.8|997.2|993.8|993.4|106863
1591181100000|2020-06-03 10:45:00|995.4|994.6|994.4|993.6|997.2|997|994|992.6|105679
1591181400000|2020-06-03 10:50:00|994.8|993.8|994.2|992.8|996.6|995.8|992.6|992.2|63054
1591181700000|2020-06-03 10:55:00|994|993|992|991.2|995.6|995|991.8|991|116364
1591182000000|2020-06-03 11:00:00|991.2|991|992.8|991.4|994|993.2|991.2|991|51466
1591182300000|2020-06-03 11:05:00|993|991.6|989.4|988.6|993|992.2|989|988|118474
1591182600000|2020-06-03 11:10:00|989.2|988.2|974.8|973.6|990|989.6|973.6|973.4|271007
1591182900000|2020-06-03 11:15:00|975|973.4|971.6|970.4|980|979.4|970.2|969.4|140560
1591183200000|2020-06-03 11:20:00|971.4|970|968|967.8|974.6|973|968|967.8|103548
1591183500000|2020-06-03 11:25:00|968.6|968|966.2|965|971.2|970.8|965|963|158353
1591183800000|2020-06-03 11:30:00|966.4|965.2|965.8|964.8|967.2|966.8|965.4|964.8|41063
1591184100000|2020-06-03 11:35:00|965.6|965.2|968|966.8|969.2|967.6|963.4|962.8|45890
1591184400000|2020-06-03 11:40:00|968.2|967|972.8|971.2|976|975|968.2|967|78448
1591184700000|2020-06-03 11:45:00|973.8|971.4|976|974.8|977.4|975.8|973.6|971.2|85727
1591185000000|2020-06-03 11:50:00|975.8|974.6|979.6|978.4|980|978.8|975.8|974.6|45397
1591185300000|2020-06-03 11:55:00|979.8|978.2|978|977.4|979.8|978.4|976.4|975.8|25991
1591185600000|2020-06-03 12:00:00|977.8|976.8|978.4|977.4|978.4|977.4|976.2|975.2|21775
1591185900000|2020-06-03 12:05:00|978.2|977.2|976.4|975|978.6|977.4|974.8|973.4|42013
1591186200000|2020-06-03 12:10:00|976.2|974.8|980|979.4|980|979.6|975|974.6|29089
1591186500000|2020-06-03 12:15:00|980.2|979.6|981.8|981.2|985|983.6|979.6|978.8|77883
1591186800000|2020-06-03 12:20:00|982|981.4|985|983.8|986|985|982|981.4|79091
1591187100000|2020-06-03 12:25:00|984.8|983.6|985.6|985.2|986.4|985.4|984.4|983.4|54901
1591187400000|2020-06-03 12:30:00|985.8|985|985.8|984.6|986.2|985.2|983.8|983|45669
1591187700000|2020-06-03 12:35:00|985.2|984.8|985.8|985|986|985.2|983.8|983.4|50550
1591188000000|2020-06-03 12:40:00|985.6|985.2|984.6|984|986.4|985.8|983.6|983|20572
1591188300000|2020-06-03 12:45:00|984.8|984.2|985.2|984.6|986.8|986.6|984.4|984.2|54984
1591188600000|2020-06-03 12:50:00|985.4|984.8|987.4|986.6|988|987.2|985|984.6|40092
1591188900000|2020-06-03 12:55:00|987|986.8|985.4|985|987.6|986.8|984|983.4|62085
1591189200000|2020-06-03 13:00:00|985.2|984.8|985.8|985.2|986.8|986.4|983.4|983.2|62906
1591189500000|2020-06-03 13:05:00|985.6|985|987.2|986.6|987.8|987.4|984.2|983.6|69049
1591189800000|2020-06-03 13:10:00|987.4|986.8|991.8|991.4|992.8|992.2|987.2|986.8|208249
1591190100000|2020-06-03 13:15:00|991.6|991.2|994|993.6|994.8|994.2|991.2|990.8|93645
1591190400000|2020-06-03 13:20:00|994.2|993.8|994.2|993.8|995.6|995|993.2|992.8|153510
1591190700000|2020-06-03 13:25:00|994|993.6|994|993.4|995.2|995|992.4|991.6|391171
1591191000000|2020-06-03 13:30:00|993.2|993|996.2|996|996.6|996|993|992.6|491654
1591191300000|2020-06-03 13:35:00|996.6|996.2|990|989.6|998|997|986.4|986.2|131778
1591191600000|2020-06-03 13:40:00|989.8|989.4|991|990.4|993.4|992.4|989|988.4|81833
1591191900000|2020-06-03 13:45:00|991.2|990.6|990|989.2|996.6|995.8|990|989|168893
1591192200000|2020-06-03 13:50:00|989.8|989|994.4|993.2|997.4|997.2|989.2|988.4|144256
1591192500000|2020-06-03 13:55:00|994.6|994.2|995.8|995|996.6|995.8|991.6|991|243953
1591192800000|2020-06-03 14:00:00|995.6|994.6|997.6|996|998|997.8|995.2|994.6|102653
1591193100000|2020-06-03 14:05:00|997.4|996.2|997.2|996.8|998|997.8|996.2|995.8|91639
1591193400000|2020-06-03 14:10:00|997|996.6|997.4|996.6|999.2|998.8|995.4|994.8|207663
1591193700000|2020-06-03 14:15:00|997.2|996.8|999|998.6|1000|999.6|996|995|237811
1591194000000|2020-06-03 14:20:00|998.8|998.4|1000.5|999.8|1000.5|1000|996.8|996.2|283819
1591194300000|2020-06-03 14:25:00|1000|999.6|1000.5|1000|1001.5|1001|998.4|997.4|415655
1591194600000|2020-06-03 14:30:00|1000|999.8|1001|999.8|1001.5|1001|999.4|999|177362
1591194900000|2020-06-03 14:35:00|1000.5|1000|1001|1000|1002.5|1002|999.2|999|380602
1591195200000|2020-06-03 14:40:00|1000.5|999.8|1005|1004.5|1005|1004.5|998.6|998|326299
1591195500000|2020-06-03 14:45:00|1004.5|1004|1001|1000.5|1004.5|1004|997.2|996.8|192008
1591195800000|2020-06-03 14:50:00|1000.5|1000|1000.5|999.6|1000.5|1000|997.8|997|184999
1591196100000|2020-06-03 14:55:00|1000|999.8|999.4|999|1001|1000.5|995.4|994.6|112544
1591196400000|2020-06-03 15:00:00|999|998.6|1001|1000.5|1002|1001.5|997.8|997.2|116045
1591196700000|2020-06-03 15:05:00|1001.5|1001|1004|1003|1005|1004|1000|999.8|196998
1591197000000|2020-06-03 15:10:00|1004.5|1003.5|1007|1006|1008.5|1007.5|1004|1003.5|221334
1591197300000|2020-06-03 15:15:00|1006.5|1005.5|1008.5|1007.5|1010|1009|1006|1005|246731
1591197600000|2020-06-03 15:20:00|1008|1008|1011|1010.5|1011.5|1011|1007.5|1007|213136
1591197900000|2020-06-03 15:25:00|1011.5|1010|1009.5|1008|1011.5|1010.5|1002.5|1001.5|304897
1591167600000|2020-06-03 07:00:00|951.8|949.4|946.2|944.2|955|950.2|940.4|935.8|341176
1591167900000|2020-06-03 07:05:00|946.4|945|941|939.6|949|947.2|940|939|111539
1591168200000|2020-06-03 07:10:00|942|939.4|944.8|943.6|946|944.4|938.2|935|156581
1591168500000|2020-06-03 07:15:00|944.6|942.8|949.8|948.4|950.8|949.6|943.8|941.4|120259
1591168800000|2020-06-03 07:20:00|950|948.6|957.8|956.2|958|956.8|949|948|129174
1591169100000|2020-06-03 07:25:00|957|956.4|961|960.2|962.4|961.4|956.4|955.6|140543
1591169400000|2020-06-03 07:30:00|960.8|960|963.8|962.2|969.8|968.6|959.6|958.4|279237
1591169700000|2020-06-03 07:35:00|964.4|962.4|967|965.8|970|969.6|964|962.2|168727
1591170000000|2020-06-03 07:40:00|967.4|967.2|967.2|966.4|974|972.8|966.2|965.8|209131
1591170300000|2020-06-03 07:45:00|967|966.6|973|972|973|972|967|966.6|230218
1591170600000|2020-06-03 07:50:00|972.8|971.4|973.2|971.6|978|977.4|972|971.4|258670
1591170900000|2020-06-03 07:55:00|972.4|971.4|974.2|973.6|977|975.6|971.2|970.4|141480
1591171200000|2020-06-03 08:00:00|974.4|973.8|974.6|973.6|977.4|976|972.6|972|111204
1591171500000|2020-06-03 08:05:00|974.4|974|974.6|973.8|976.4|976|973.4|972.8|106816
1591171800000|2020-06-03 08:10:00|974.8|974|976|975.6|977|976.6|974|973.6|146974
1591172100000|2020-06-03 08:15:00|975.8|975.4|976|975.2|977|976.6|974.8|973.8|140411
1591172400000|2020-06-03 08:20:00|976.2|975.6|976.6|975.6|977|976.8|974.8|974.4|122924
1591172700000|2020-06-03 08:25:00|976.4|975.8|977.8|977.4|977.8|977.4|975.8|975.4|84682
1591173000000|2020-06-03 08:30:00|977.6|977.6|982.4|981.8|982.6|982.4|977.6|977.6|289977
1591173300000|2020-06-03 08:35:00|982.6|982|982|981.2|983|982.6|980.6|980.2|106632
1591173600000|2020-06-03 08:40:00|982.2|981.4|983.4|983|984|983.6|981.6|981.4|92222
1591173900000|2020-06-03 08:45:00|983.6|983.2|984.4|983.8|986.8|986.2|982.8|982.4|223339
1591174200000|2020-06-03 08:50:00|984.2|983.6|985|984.4|985.2|985|983.6|983.4|119822
1591174500000|2020-06-03 08:55:00|985.2|984.6|983.8|983.4|987|986.2|983.8|983|115355
1591174800000|2020-06-03 09:00:00|984|983.6|985.4|985|987|986|981.4|980.6|196654
1591175100000|2020-06-03 09:05:00|985.6|985.2|986.4|985.8|987.6|986.8|982|981.4|127612
1591175400000|2020-06-03 09:10:00|986.2|985.6|987|986.2|988.8|988|985.6|985.4|144725
1591175700000|2020-06-03 09:15:00|986.6|986.4|988.6|988.2|990|989.4|986.6|986.2|175869
1591176000000|2020-06-03 09:20:00|988.8|988.4|989.2|988.6|991|990.4|988.4|987.8|175589
1591176300000|2020-06-03 09:25:00|989.4|988.8|991.4|990.8|993|992.8|989.2|988.4|223263
1591176600000|2020-06-03 09:30:00|991.6|991|992|991.2|994|993.2|990.8|990.4|143281
1591176900000|2020-06-03 09:35:00|992.2|991.4|993.4|993|994|993.6|992.2|991.4|92938
1591177200000|2020-06-03 09:40:00|993.6|993.2|1000|999.4|1002|1000.5|992|991.4|1003419
1591177500000|2020-06-03 09:45:00|999.8|999.6|998.2|997.6|1001.5|1000.5|997|996.6|270550
1591177800000|2020-06-03 09:50:00|998|997.4|999|998.8|999.6|999|997.6|997|165089
1591178100000|2020-06-03 09:55:00|999.4|998.6|996.4|995.8|999.6|998.8|994|993|144746
1591178400000|2020-06-03 10:00:00|996.2|995.6|993|992.2|996.2|995.8|992.4|992|222870
1591178700000|2020-06-03 10:05:00|992.8|992.4|994|993.2|995.2|994.8|992.2|992|157175
1591179000000|2020-06-03 10:10:00|993.8|993.4|997.8|997|1000.5|1000|993.6|993.4|531895
1591179300000|2020-06-03 10:15:00|997.6|997.2|1000.5|999.8|1000.5|1000|996.2|995.4|167042
1591179600000|2020-06-03 10:20:00|1000|1000|997.8|997|1000.5|1000|997.4|996.8|157395
1591179900000|2020-06-03 10:25:00|998|997.2|998.8|998.4|1000|999.4|997.2|996.8|159744
1591180200000|2020-06-03 10:30:00|998.6|998.2|992.8|992.2|1000|999|992|991.2|123273
1591180500000|2020-06-03 10:35:00|992.6|992.4|994.4|993.2|995|994|989.4|989|178022
1591180800000|2020-06-03 10:40:00|993.8|993.4|995.6|994.8|997.8|997.2|993.8|993.4|106863
1591181100000|2020-06-03 10:45:00|995.4|994.6|994.4|993.6|997.2|997|994|992.6|105679
1591181400000|2020-06-03 10:50:00|994.8|993.8|994.2|992.8|996.6|995.8|992.6|992.2|63054
1591181700000|2020-06-03 10:55:00|994|993|992|991.2|995.6|995|991.8|991|116364
1591182000000|2020-06-03 11:00:00|991.2|991|992.8|991.4|994|993.2|991.2|991|51466
1591182300000|2020-06-03 11:05:00|993|991.6|989.4|988.6|993|992.2|989|988|118474
1591182600000|2020-06-03 11:10:00|989.2|988.2|974.8|973.6|990|989.6|973.6|973.4|271007
1591182900000|2020-06-03 11:15:00|975|973.4|971.6|970.4|980|979.4|970.2|969.4|140560
1591183200000|2020-06-03 11:20:00|971.4|970|968|967.8|974.6|973|968|967.8|103548
1591183500000|2020-06-03 11:25:00|968.6|968|966.2|965|971.2|970.8|965|963|158353
1591183800000|2020-06-03 11:30:00|966.4|965.2|965.8|964.8|967.2|966.8|965.4|964.8|41063
1591184100000|2020-06-03 11:35:00|965.6|965.2|968|966.8|969.2|967.6|963.4|962.8|45890
1591184400000|2020-06-03 11:40:00|968.2|967|972.8|971.2|976|975|968.2|967|78448
1591184700000|2020-06-03 11:45:00|973.8|971.4|976|974.8|977.4|975.8|973.6|971.2|85727
1591185000000|2020-06-03 11:50:00|975.8|974.6|979.6|978.4|980|978.8|975.8|974.6|45397
1591185300000|2020-06-03 11:55:00|979.8|978.2|978|977.4|979.8|978.4|976.4|975.8|25991
1591185600000|2020-06-03 12:00:00|977.8|976.8|978.4|977.4|978.4|977.4|976.2|975.2|21775
1591185900000|2020-06-03 12:05:00|978.2|977.2|976.4|975|978.6|977.4|974.8|973.4|42013
1591186200000|2020-06-03 12:10:00|976.2|974.8|980|979.4|980|979.6|975|974.6|29089
1591186500000|2020-06-03 12:15:00|980.2|979.6|981.8|981.2|985|983.6|979.6|978.8|77883
1591186800000|2020-06-03 12:20:00|982|981.4|985|983.8|986|985|982|981.4|79091
1591187100000|2020-06-03 12:25:00|984.8|983.6|985.6|985.2|986.4|985.4|984.4|983.4|54901
1591187400000|2020-06-03 12:30:00|985.8|985|985.8|984.6|986.2|985.2|983.8|983|45669
1591187700000|2020-06-03 12:35:00|985.2|984.8|985.8|985|986|985.2|983.8|983.4|50550
1591188000000|2020-06-03 12:40:00|985.6|985.2|984.6|984|986.4|985.8|983.6|983|20572
1591188300000|2020-06-03 12:45:00|984.8|984.2|985.2|984.6|986.8|986.6|984.4|984.2|54984
1591188600000|2020-06-03 12:50:00|985.4|984.8|987.4|986.6|988|987.2|985|984.6|40092
1591188900000|2020-06-03 12:55:00|987|986.8|985.4|985|987.6|986.8|984|983.4|62085
1591189200000|2020-06-03 13:00:00|985.2|984.8|985.8|985.2|986.8|986.4|983.4|983.2|62906
1591189500000|2020-06-03 13:05:00|985.6|985|987.2|986.6|987.8|987.4|984.2|983.6|69049
1591189800000|2020-06-03 13:10:00|987.4|986.8|991.8|991.4|992.8|992.2|987.2|986.8|208249
1591190100000|2020-06-03 13:15:00|991.6|991.2|994|993.6|994.8|994.2|991.2|990.8|93645
1591190400000|2020-06-03 13:20:00|994.2|993.8|994.2|993.8|995.6|995|993.2|992.8|153510
1591190700000|2020-06-03 13:25:00|994|993.6|994|993.4|995.2|995|992.4|991.6|391171
1591191000000|2020-06-03 13:30:00|993.2|993|996.2|996|996.6|996|993|992.6|491654
1591191300000|2020-06-03 13:35:00|996.6|996.2|990|989.6|998|997|986.4|986.2|131778
1591191600000|2020-06-03 13:40:00|989.8|989.4|991|990.4|993.4|992.4|989|988.4|81833
1591191900000|2020-06-03 13:45:00|991.2|990.6|990|989.2|996.6|995.8|990|989|168893
1591192200000|2020-06-03 13:50:00|989.8|989|994.4|993.2|997.4|997.2|989.2|988.4|144256
1591192500000|2020-06-03 13:55:00|994.6|994.2|995.8|995|996.6|995.8|991.6|991|243953
1591192800000|2020-06-03 14:00:00|995.6|994.6|997.6|996|998|997.8|995.2|994.6|102653
1591193100000|2020-06-03 14:05:00|997.4|996.2|997.2|996.8|998|997.8|996.2|995.8|91639
1591193400000|2020-06-03 14:10:00|997|996.6|997.4|996.6|999.2|998.8|995.4|994.8|207663
1591193700000|2020-06-03 14:15:00|997.2|996.8|999|998.6|1000|999.6|996|995|237811
1591194000000|2020-06-03 14:20:00|998.8|998.4|1000.5|999.8|1000.5|1000|996.8|996.2|283819
1591194300000|2020-06-03 14:25:00|1000|999.6|1000.5|1000|1001.5|1001|998.4|997.4|415655
1591194600000|2020-06-03 14:30:00|1000|999.8|1001|999.8|1001.5|1001|999.4|999|177362
1591194900000|2020-06-03 14:35:00|1000.5|1000|1001|1000|1002.5|1002|999.2|999|380602
1591195200000|2020-06-03 14:40:00|1000.5|999.8|1005|1004.5|1005|1004.5|998.6|998|326299
1591195500000|2020-06-03 14:45:00|1004.5|1004|1001|1000.5|1004.5|1004|997.2|996.8|192008
1591195800000|2020-06-03 14:50:00|1000.5|1000|1000.5|999.6|1000.5|1000|997.8|997|184999
1591196100000|2020-06-03 14:55:00|1000|999.8|999.4|999|1001|1000.5|995.4|994.6|112544
1591196400000|2020-06-03 15:00:00|999|998.6|1001|1000.5|1002|1001.5|997.8|997.2|116045
1591196700000|2020-06-03 15:05:00|1001.5|1001|1004|1003|1005|1004|1000|999.8|196998
1591197000000|2020-06-03 15:10:00|1004.5|1003.5|1007|1006|1008.5|1007.5|1004|1003.5|221334
1591197300000|2020-06-03 15:15:00|1006.5|1005.5|1008.5|1007.5|1010|1009|1006|1005|246731
1591197600000|2020-06-03 15:20:00|1008|1008|1011|1010.5|1011.5|1011|1007.5|1007|213136
1591197900000|2020-06-03 15:25:00|1011.5|1010|1009.5|1008|1011.5|1010.5|1002.5|1001.5|304897
1591254000000|2020-06-04 07:00:00|978|975.4|995|991.6|998|997.8|974|972.2|793814
1591254300000|2020-06-04 07:05:00|994.6|991.2|991.6|987.4|997.8|994.4|977.6|975.6|440394
1591254600000|2020-06-04 07:10:00|987.2|987.2|998.6|997|1002|1000.5|976.4|976|362784
1591254900000|2020-06-04 07:15:00|998.4|996.8|1004|1002.5|1005|1003|998|996.8|167941
1591255200000|2020-06-04 07:20:00|1003.5|1002|996.8|995|1003.5|1002|992.8|991.8|133550
1591255500000|2020-06-04 07:25:00|996.6|994.8|998|997|1001|998.8|994.6|992.2|143019
1591255800000|2020-06-04 07:30:00|998.6|997.2|996.8|994.8|998.6|997.4|990|989.4|156124
1591256100000|2020-06-04 07:35:00|996.6|995|998.2|997.2|1000|999.4|993|991.8|99933
1591256400000|2020-06-04 07:40:00|998.6|997.4|999.8|998.2|1000.5|999.4|996.2|995|119715
1591256700000|2020-06-04 07:45:00|1000|998.4|999.4|998|1001.5|1000.5|997.6|995.6|247493
1591257000000|2020-06-04 07:50:00|1000|997.8|991.8|989.8|1002|1001|989|987.4|254496
1591257300000|2020-06-04 07:55:00|992|990|997.4|997|1001|1000.5|991.8|990|228587
1591257600000|2020-06-04 08:00:00|997.6|997.2|1001|999.4|1001|1000|994.6|992.8|165382
1591257900000|2020-06-04 08:05:00|1001.5|999.6|1011|1010|1014|1013|1000|999.4|350294
1591258200000|2020-06-04 08:10:00|1011.5|1009.5|1018|1017|1018|1017.5|1010|1009|151302
1591258500000|2020-06-04 08:15:00|1017.5|1016.5|1016.5|1016|1018|1017.5|1013|1012|136021
1591258800000|2020-06-04 08:20:00|1017|1016.5|1020|1019|1021|1020|1015.5|1015|226768
1591259100000|2020-06-04 08:25:00|1020.5|1019.5|1015|1013|1021|1020.5|1015|1013|98125
1591259400000|2020-06-04 08:30:00|1014.5|1014|1014.5|1013|1016|1015|1010|1009|184735
1591259700000|2020-06-04 08:35:00|1014|1012.5|1013.5|1012|1018|1017|1010|1009.5|144670
1591260000000|2020-06-04 08:40:00|1014|1013|1015.5|1014|1016|1015|1012.5|1011.5|123664
1591260300000|2020-06-04 08:45:00|1015|1014.5|1021|1020.5|1021|1020.5|1013.5|1012.5|95502
1591260600000|2020-06-04 08:50:00|1020.5|1020|1022|1021.5|1023|1022|1019|1018.5|314919
1591260900000|2020-06-04 08:55:00|1023.5|1023|1023.5|1023|1025|1024.5|1023.5|1023|227556
1591261200000|2020-06-04 09:00:00|1024|1023.5|1025.5|1024.5|1027|1026|1023.5|1022.5|164063
1591261500000|2020-06-04 09:05:00|1026|1025|1028|1027.5|1029|1028.5|1025|1024.5|164000
1591261800000|2020-06-04 09:10:00|1027.5|1027|1029|1028.5|1029.5|1029|1024.5|1023|184692
1591262100000|2020-06-04 09:15:00|1029.5|1028|1025|1024|1029.5|1029|1025|1024|109238
1591262400000|2020-06-04 09:20:00|1025.5|1024.5|1014|1013|1026.5|1025.5|1012|1011.5|137043
1591262700000|2020-06-04 09:25:00|1013|1012.5|1014|1013.5|1017|1016|1011.5|1010|176766
1591263000000|2020-06-04 09:30:00|1014.5|1014|1012|1010.5|1016|1015|1009|1008.5|138611
1591263300000|2020-06-04 09:35:00|1012.5|1011|1006|1005|1015|1013.5|1005.5|1005|231474
1591263600000|2020-06-04 09:40:00|1005.5|1005.5|1001|999.2|1007.5|1005.5|998.4|997|304956
1591263900000|2020-06-04 09:45:00|1000.5|996.6|996.8|995|1002.5|1001|995.2|994.6|177379
1591264200000|2020-06-04 09:50:00|996.6|995.2|995.6|994|999.2|997.8|995|993.8|77055
1591264500000|2020-06-04 09:55:00|995.8|994.2|995.4|993.8|997.2|996.2|993.8|993.2|90865
1591264800000|2020-06-04 10:00:00|995.6|994|999|998|1000|999.4|993.8|993.2|100709
1591265100000|2020-06-04 10:05:00|998.8|997.6|1003.5|1002.5|1006|1004|996|995|80996
1591265400000|2020-06-04 10:10:00|1003|1002|997|995.2|1004|1002.5|996.8|995|55459
1591265700000|2020-06-04 10:15:00|997.2|995.4|997.4|996.6|998.2|997|995.6|995|75074
1591266000000|2020-06-04 10:20:00|997.2|996.2|1000|999.4|1002|1000.5|995.6|994.8|58109
1591266300000|2020-06-04 10:25:00|999.8|999.6|1003.5|1002.5|1004.5|1003|999.8|998.4|37016
1591266600000|2020-06-04 10:30:00|1003|1002|1001.5|1000|1003|1002|998.8|997.4|80354
1591266900000|2020-06-04 10:35:00|1001|999.8|1000|999.4|1004|1003.5|999|998|113343
1591267200000|2020-06-04 10:40:00|999.8|999|998.2|997|1000|999.4|997.6|996.6|67777
1591267500000|2020-06-04 10:45:00|998|997.2|999|997.8|1001|1000.5|997.2|996.8|96331
1591267800000|2020-06-04 10:50:00|998.8|998|1001.5|1000.5|1004|1003|998.6|997.8|97440
1591268100000|2020-06-04 10:55:00|1001|1000|1001.5|1000.5|1002.5|1001.5|998.8|998|27341
1591268400000|2020-06-04 11:00:00|1001|1000|1000.5|1000|1003|1002|998.2|997.6|41358
1591268700000|2020-06-04 11:05:00|1000|999.8|999|998|1000.5|999.8|997.2|996.4|26199
1591269000000|2020-06-04 11:10:00|999.2|999|1001.5|1001|1002|1001.5|998.4|997.4|52339
1591269300000|2020-06-04 11:15:00|1002|1000.5|998.8|998.2|1002|1001|998.4|997.4|47069
1591269600000|2020-06-04 11:20:00|998.6|998|1001|1000|1001.5|1000.5|997.4|996.8|43860
1591269900000|2020-06-04 11:25:00|1001.5|1000.5|998.6|998|1001.5|1000.5|997.4|996.2|29744
1591270200000|2020-06-04 11:30:00|998.8|997.8|998|997.2|1001.5|1000.5|996.2|996|78505
1591270500000|2020-06-04 11:35:00|998.2|997.4|1001.5|999.8|1001.5|1000.5|998.2|997.4|35574
1591270800000|2020-06-04 11:40:00|1002|1000|1001|999.8|1002|1001|998.4|997.6|44326
1591271100000|2020-06-04 11:45:00|1000.5|999.6|1005.5|1004.5|1007|1005.5|1000.5|999.4|64308
1591271400000|2020-06-04 11:50:00|1005|1004|1006.5|1005|1008.5|1007|1004.5|1003.5|83576
1591271700000|2020-06-04 11:55:00|1007|1005.5|1001|1000|1008.5|1007.5|1000|999.6|90286
1591272000000|2020-06-04 12:00:00|1001.5|1000.5|1001.5|1000.5|1006.5|1005.5|1001.5|1000|53149
1591272300000|2020-06-04 12:05:00|1002|1001|999.2|998.2|1002.5|1002|999.2|998|47586
1591272600000|2020-06-04 12:10:00|999|998|1000.5|999|1002|1000.5|997.4|996.4|34985
1591272900000|2020-06-04 12:15:00|1001|999.2|999.8|998.4|1002|1000.5|998|997|157101
1591273200000|2020-06-04 12:20:00|999.6|998.2|999.2|998.2|1002|1001|998.4|997.2|54414
1591273500000|2020-06-04 12:25:00|999.6|998.4|1001|997.8|1002.5|1001|998.4|997|69184
1591273800000|2020-06-04 12:30:00|1000.5|998|1001|999.6|1002.5|1001|997.8|997.4|26986
1591274100000|2020-06-04 12:35:00|1001.5|999.8|997|996.2|1001.5|1000.5|996.8|996|85022
1591274400000|2020-06-04 12:40:00|997.4|996.4|988|987.4|998.2|996.4|985.8|984|150295
1591274700000|2020-06-04 12:45:00|987.8|987.2|994.8|992.4|996|995.6|986.6|984.2|224515
1591275000000|2020-06-04 12:50:00|994.6|992.6|998.2|996.8|1000|998|993|990.6|99855
1591275300000|2020-06-04 12:55:00|998|996.6|998.8|996.6|1001|1000|996.4|995|67215
1591275600000|2020-06-04 13:00:00|998.6|996.2|1001|999.4|1001.5|999.6|997.2|996.2|62634
1591275900000|2020-06-04 13:05:00|1001.5|999.6|1000|999.4|1002|1000.5|997.8|996.8|59535
1591276200000|2020-06-04 13:10:00|1000.5|999.6|999.8|999.2|1002|1000.5|999.2|997.4|53834
1591276500000|2020-06-04 13:15:00|1000|999|999.8|998.6|1002|1001|999.4|998.2|45341
1591276800000|2020-06-04 13:20:00|999.6|998.8|1001.5|1000|1002|1001.5|999.2|998.6|37537
1591277100000|2020-06-04 13:25:00|1001|999.8|997|995.6|1001|999.8|994|993.2|85707
1591277400000|2020-06-04 13:30:00|995|994.8|998.8|998|1001|1000|995|994.8|101841
1591277700000|2020-06-04 13:35:00|999.2|998.2|1001|999.4|1001.5|1000.5|998.2|996.6|46707
1591278000000|2020-06-04 13:40:00|1000.5|999.2|996.2|995.6|1000.5|999.4|995.8|994.6|37547
1591278300000|2020-06-04 13:45:00|996.4|995.8|998.4|997.8|999.6|999|994.6|993.4|42345
1591278600000|2020-06-04 13:50:00|998.2|998.2|1000.5|999.6|1001|1000|996.6|995.4|79833
1591278900000|2020-06-04 13:55:00|1000|999.4|1001|1000|1001.5|1000.5|998.2|996.8|69353
1591279200000|2020-06-04 14:00:00|1000.5|1000.5|1002|1000.5|1003|1002.5|999.4|998.6|146204
1591279500000|2020-06-04 14:05:00|1001.5|1001|1001.5|1001|1002.5|1001.5|1000|999.4|49740
1591279800000|2020-06-04 14:10:00|1001|1000.5|1001.5|1000.5|1002.5|1001.5|1000|999.2|82924
1591280100000|2020-06-04 14:15:00|1002|1001|1002.5|1001.5|1002.5|1002|1000.5|1000|87034
1591280400000|2020-06-04 14:20:00|1002|1001|1000|999.2|1003.5|1002.5|999.2|999|105208
1591280700000|2020-06-04 14:25:00|999.8|999|1002|1001|1003|1002|999.4|999|107669
1591281000000|2020-06-04 14:30:00|1002.5|1001.5|1003|1001.5|1003.5|1003|1001|1000|90170
1591281300000|2020-06-04 14:35:00|1003.5|1002|1005.5|1004.5|1007|1006.5|1003.5|1002|94458
1591281600000|2020-06-04 14:40:00|1006|1004|1017|1016|1027|1025.5|1003.5|1002.5|791986
1591281900000|2020-06-04 14:45:00|1016.5|1015.5|1020|1019|1022|1021|1007.5|1006.5|240673
1591282200000|2020-06-04 14:50:00|1020.5|1018.5|1018.5|1018|1021.5|1021|1017.5|1016|136789
1591282500000|2020-06-04 14:55:00|1019|1017.5|1031.5|1031|1032|1031|1017|1016|1077549
1591282800000|2020-06-04 15:00:00|1031|1030.5|1030|1029.5|1032|1031.5|1029|1027.5|486910
1591283100000|2020-06-04 15:05:00|1029.5|1029|1028|1026.5|1030|1029|1024.5|1024|213511
1591283400000|2020-06-04 15:10:00|1027.5|1026|1023|1022|1028.5|1028|1018.5|1017.5|279423
1591283700000|2020-06-04 15:15:00|1023.5|1022.5|1016.5|1015|1025.5|1025|1016|1014.5|148358
1591284000000|2020-06-04 15:20:00|1016|1014.5|1020|1018.5|1023.5|1022.5|1015.5|1014.5|139511
1591284300000|2020-06-04 15:25:00|1019.5|1018|1023.5|1023|1026.5|1025.5|1014|1013|222321
1591340400000|2020-06-05 07:00:00|1021|1016.5|1041|1038|1043|1041.5|1018|1016|860651
1591340700000|2020-06-05 07:05:00|1041.5|1040|1051|1050.5|1052|1050.5|1031|1030|650110
1591341000000|2020-06-05 07:10:00|1050|1049.5|1051|1050.5|1054|1052.5|1045.5|1043.5|591503
1591341300000|2020-06-05 07:15:00|1050.5|1050|1050|1049|1052|1051.5|1045.5|1044|412715
1591341600000|2020-06-05 07:20:00|1050.5|1049.5|1050|1049|1053.5|1053|1047|1046.5|579472
1591341900000|2020-06-05 07:25:00|1050.5|1049.5|1058|1056.5|1061|1060|1050.5|1049|484230
1591342200000|2020-06-05 07:30:00|1057.5|1056|1056|1055|1060|1058.5|1052|1050.5|357460
1591342500000|2020-06-05 07:35:00|1055.5|1054|1069|1067|1071|1070|1055|1054|565163
1591342800000|2020-06-05 07:40:00|1068|1067.5|1071.5|1070|1071.5|1070.5|1067.5|1066|121591
1591343100000|2020-06-05 07:45:00|1066|1065|1067|1066|1071|1070|1062|1061.5|500124
1591343400000|2020-06-05 07:50:00|1066.5|1065.5|1074.5|1073.5|1075|1074|1065|1064.5|421649
1591343700000|2020-06-05 07:55:00|1075|1074|1110.5|1109|1111|1110.5|1075|1073.5|1666120
1591344000000|2020-06-05 08:00:00|1109|1109.5|1095|1094.5|1111|1110|1085|1083|377547
1591344300000|2020-06-05 08:05:00|1094.5|1094|1092|1090.5|1098|1096.5|1088.5|1088|309416
1591344600000|2020-06-05 08:10:00|1092.5|1091|1092.5|1091.5|1098|1097|1090|1088.5|229982
1591344900000|2020-06-05 08:15:00|1092|1091|1092|1091|1095|1094.5|1089.5|1088|209343
1591345200000|2020-06-05 08:20:00|1091.5|1090.5|1084.5|1083.5|1092|1090.5|1083|1082|136037
1591345500000|2020-06-05 08:25:00|1084|1083|1087|1086.5|1089|1088|1082|1081|196259
1591345800000|2020-06-05 08:30:00|1087.5|1087|1093|1092|1097|1095.5|1087|1086.5|327143
1591346100000|2020-06-05 08:35:00|1092.5|1092.5|1092|1091|1097|1095|1089.5|1089|173519
1591346400000|2020-06-05 08:40:00|1091.5|1091.5|1092|1091.5|1095.5|1095|1091|1090.5|170027
1591346700000|2020-06-05 08:45:00|1091.5|1091|1092|1091.5|1094.5|1094|1089.5|1088.5|160014
1591347000000|2020-06-05 08:50:00|1092.5|1092|1090.5|1089.5|1097|1096|1089|1088.5|310588
1591347300000|2020-06-05 08:55:00|1090|1088|1091|1090|1094|1093|1088.5|1088|168204
1591347600000|2020-06-05 09:00:00|1091.5|1090.5|1093.5|1092.5|1094|1093.5|1090.5|1090|123147
1591347900000|2020-06-05 09:05:00|1094|1093|1099|1098|1099.5|1099|1092.5|1092|384252
1591348200000|2020-06-05 09:10:00|1098.5|1097.5|1095.5|1094.5|1099|1098|1089.5|1088|381124
1591348500000|2020-06-05 09:15:00|1095|1094|1096.5|1095.5|1098.5|1097.5|1093|1092.5|233547
1591348800000|2020-06-05 09:20:00|1095|1095|1094.5|1093.5|1097.5|1096.5|1093|1092.5|170980
1591349100000|2020-06-05 09:25:00|1095|1091.5|1098|1097|1098|1097.5|1092|1091.5|234172
1591349400000|2020-06-05 09:30:00|1098.5|1097.5|1100|1098.5|1101.5|1101|1096.5|1095.5|446122
1591349700000|2020-06-05 09:35:00|1099.5|1099|1096.5|1096|1101.5|1100|1094.5|1093.5|109864
1591350000000|2020-06-05 09:40:00|1096|1095.5|1094.5|1094|1099.5|1098|1093.5|1093|217524
1591350300000|2020-06-05 09:45:00|1094|1093.5|1094.5|1093.5|1096|1095|1091.5|1090.5|139542
1591350600000|2020-06-05 09:50:00|1094|1093|1094.5|1092.5|1096|1095|1091.5|1090.5|121449
1591350900000|2020-06-05 09:55:00|1093|1093|1093|1092|1094.5|1094|1092|1091|131365
1591351200000|2020-06-05 10:00:00|1093.5|1092.5|1093.5|1092|1096|1095|1092.5|1091.5|108325
1591351500000|2020-06-05 10:05:00|1093|1092.5|1089.5|1088.5|1093.5|1092.5|1088|1087.5|114919
1591351800000|2020-06-05 10:10:00|1090|1089|1089.5|1088.5|1093|1092|1089|1088.5|79923
1591352100000|2020-06-05 10:15:00|1090|1089|1076|1075|1090.5|1089.5|1075|1074|303785
1591352400000|2020-06-05 10:20:00|1075.5|1075.5|1074.5|1074|1076.5|1076|1071.5|1070|103070
1591352700000|2020-06-05 10:25:00|1075|1074.5|1081|1080|1083|1082.5|1074|1073|224369
1591353000000|2020-06-05 10:30:00|1081.5|1080.5|1081|1080|1084|1083|1078.5|1078|102583
1591353300000|2020-06-05 10:35:00|1080.5|1080.5|1081|1080|1083|1082|1079|1078|108273
1591353600000|2020-06-05 10:40:00|1080.5|1079.5|1077|1076|1081|1080|1076|1075|85904
1591353900000|2020-06-05 10:45:00|1077.5|1076.5|1072.5|1071.5|1079.5|1078.5|1068.5|1067|132832
1591354200000|2020-06-05 10:50:00|1072|1071|1073.5|1072.5|1076.5|1075|1069|1068.5|113211
1591354500000|2020-06-05 10:55:00|1074|1073|1069|1068|1074|1073|1064.5|1064|276993
1591354800000|2020-06-05 11:00:00|1067|1066|1070|1069|1070|1069|1065|1064|198474
1591355100000|2020-06-05 11:05:00|1069|1068.5|1070|1069|1070|1069.5|1068|1067.5|106736
1591355400000|2020-06-05 11:10:00|1069.5|1069.5|1069.5|1068.5|1071|1070.5|1067|1066.5|94993
1591355700000|2020-06-05 11:15:00|1069|1069|1067|1066.5|1069.5|1069|1067|1066.5|39207
1591356000000|2020-06-05 11:20:00|1066.5|1066|1065.5|1064.5|1069.5|1069|1065|1064|139902
1591356300000|2020-06-05 11:25:00|1066|1065|1070.5|1069.5|1072|1071.5|1066|1065|87500
1591356600000|2020-06-05 11:30:00|1070|1069|1074.5|1074|1074.5|1074|1069.5|1069|52172
1591356900000|2020-06-05 11:35:00|1075|1074.5|1076.5|1076|1077|1076|1074|1073.5|63069
1591357200000|2020-06-05 11:40:00|1076|1075.5|1080.5|1080|1082|1081.5|1075.5|1075|96102
1591357500000|2020-06-05 11:45:00|1081|1080.5|1078.5|1077.5|1081.5|1080.5|1077|1076|66774
1591357800000|2020-06-05 11:50:00|1079|1078|1078.5|1078|1081.5|1080|1076.5|1075.5|52429
1591358100000|2020-06-05 11:55:00|1079|1078.5|1078|1077|1080|1079.5|1076.5|1076|47498
1591358400000|2020-06-05 12:00:00|1077.5|1077.5|1074|1073.5|1078|1077.5|1072.5|1072|48049
1591358700000|2020-06-05 12:05:00|1074.5|1074|1074.5|1073.5|1076|1075|1072.5|1071.5|33758
1591359000000|2020-06-05 12:10:00|1075|1074|1075.5|1074.5|1076.5|1075.5|1074|1073.5|49040
1591359300000|2020-06-05 12:15:00|1076|1075|1071.5|1070.5|1077|1076|1071|1070.5|72364
1591359600000|2020-06-05 12:20:00|1072|1071|1073|1072|1073|1072|1068|1067.5|111976
1591359900000|2020-06-05 12:25:00|1072.5|1072.5|1073|1072|1074|1073|1071.5|1071|24521
1591360200000|2020-06-05 12:30:00|1074|1072.5|1082.5|1081.5|1083|1082|1073.5|1072.5|109916
1591360500000|2020-06-05 12:35:00|1083|1082|1088|1087.5|1089|1088.5|1082.5|1081.5|98862
1591360800000|2020-06-05 12:40:00|1088.5|1088|1093|1092.5|1094|1093|1088|1087|186138
1591361100000|2020-06-05 12:45:00|1093.5|1093|1095|1094.5|1097.5|1097|1092.5|1091.5|206681
1591361400000|2020-06-05 12:50:00|1094.5|1094|1092|1090.5|1097.5|1097|1090|1088|114655
1591361700000|2020-06-05 12:55:00|1091.5|1091|1094|1093.5|1096|1095|1090|1089|78327
1591362000000|2020-06-05 13:00:00|1094.5|1094|1094|1093|1095|1094.5|1092.5|1091.5|75026
1591362300000|2020-06-05 13:05:00|1094.5|1093.5|1094|1093|1095|1094.5|1092|1091.5|128829
1591362600000|2020-06-05 13:10:00|1093.5|1092.5|1094|1093.5|1095|1094|1091.5|1090.5|104108
1591362900000|2020-06-05 13:15:00|1093.5|1093|1095.5|1094.5|1096|1095.5|1091.5|1091|110928
1591363200000|2020-06-05 13:20:00|1095|1094|1093|1092|1096|1095.5|1091.5|1091|128828
1591363500000|2020-06-05 13:25:00|1092.5|1091.5|1089|1088|1094|1093.5|1088|1087.5|108481
1591363800000|2020-06-05 13:30:00|1088.5|1087.5|1090.5|1089.5|1093.5|1093|1088|1087.5|281287
1591364100000|2020-06-05 13:35:00|1090|1090|1083.5|1083|1091|1090.5|1082.5|1081.5|250545
1591364400000|2020-06-05 13:40:00|1084|1083.5|1086|1085|1086.5|1085.5|1082|1081|158641
1591364700000|2020-06-05 13:45:00|1085.5|1084.5|1092|1091|1096|1095|1085.5|1084.5|358837
1591365000000|2020-06-05 13:50:00|1092.5|1091.5|1095|1094|1097.5|1096.5|1090|1089|198415
1591365300000|2020-06-05 13:55:00|1094.5|1094.5|1092|1090.5|1095|1094.5|1090|1089|148712
1591365600000|2020-06-05 14:00:00|1091.5|1091|1091.5|1091|1097|1096.5|1091.5|1090.5|146982
1591365900000|2020-06-05 14:05:00|1091|1090.5|1092|1091|1093.5|1092|1088.5|1088|85822
1591366200000|2020-06-05 14:10:00|1092.5|1090.5|1092|1091|1094|1092.5|1089|1088|95842
1591366500000|2020-06-05 14:15:00|1091.5|1090.5|1092.5|1092|1095|1094|1089|1088.5|156773
1591366800000|2020-06-05 14:20:00|1093|1092.5|1094|1093|1095|1094|1090|1089.5|157622
1591367100000|2020-06-05 14:25:00|1093.5|1092.5|1094.5|1094|1101.5|1101|1093|1092.5|574812
1591367400000|2020-06-05 14:30:00|1094|1093.5|1095|1094.5|1096|1095|1092|1091.5|217299
1591367700000|2020-06-05 14:35:00|1095.5|1095|1096|1095|1097|1096|1090.5|1090|185076
1591368000000|2020-06-05 14:40:00|1095.5|1094.5|1095.5|1094.5|1097|1096|1093|1092|195315
1591368300000|2020-06-05 14:45:00|1095|1094|1097.5|1097|1098|1097.5|1094|1093.5|138056
1591368600000|2020-06-05 14:50:00|1098|1097.5|1094|1093.5|1098|1097.5|1092|1091|158917
1591368900000|2020-06-05 14:55:00|1094.5|1094|1093|1092|1095.5|1094.5|1092.5|1092|56079
1591369200000|2020-06-05 15:00:00|1093.5|1092.5|1092|1091.5|1094|1093.5|1090|1089|131464
1591369500000|2020-06-05 15:05:00|1091.5|1091|1091|1090|1093|1092.5|1088|1087|177081
1591369800000|2020-06-05 15:10:00|1090.5|1090.5|1093.5|1093|1095|1094|1090.5|1090|232639
1591370100000|2020-06-05 15:15:00|1093|1092.5|1094|1093.5|1095.5|1095|1090|1089.5|266389
1591370400000|2020-06-05 15:20:00|1093.5|1093|1095|1094.5|1097.5|1097|1093.5|1093|253347
1591370700000|2020-06-05 15:25:00|1094.5|1094|1095|1094.5|1097.5|1097|1093.5|1093|211076
1591599600000|2020-06-08 07:00:00|1086|1085.5|1085.5|1084|1093|1090.5|1080|1077.5|503489
1591599900000|2020-06-08 07:05:00|1085|1083.5|1098|1096.5|1099|1098.5|1081.5|1080|191193
1591600200000|2020-06-08 07:10:00|1098.5|1098.5|1099.5|1097.5|1104.5|1103.5|1092|1090|264774
1591600500000|2020-06-08 07:15:00|1100|1098|1099.5|1098.5|1103|1102.5|1098|1096.5|147152
1591600800000|2020-06-08 07:20:00|1100|1099|1096.5|1095|1101|1100.5|1093.5|1093|126637
1591601100000|2020-06-08 07:25:00|1097|1095.5|1093|1092.5|1098|1097.5|1091|1090|100260
1591601400000|2020-06-08 07:30:00|1093.5|1093|1092|1090.5|1098.5|1098|1090.5|1089|218433
1591601700000|2020-06-08 07:35:00|1091.5|1091|1095|1094|1096.5|1095.5|1091|1090|81105
1591602000000|2020-06-08 07:40:00|1094.5|1094.5|1093.5|1092|1098|1097.5|1092.5|1091.5|84134
1591602300000|2020-06-08 07:45:00|1094|1092.5|1092|1091.5|1094|1093.5|1091|1090|123502
1591602600000|2020-06-08 07:50:00|1092.5|1092|1094|1093.5|1098|1097.5|1091.5|1090.5|106326
1591602900000|2020-06-08 07:55:00|1094.5|1094|1098|1097|1098.5|1098|1094|1093|63638
1591603200000|2020-06-08 08:00:00|1097.5|1096.5|1104|1102.5|1104.5|1103.5|1097|1096.5|149095
1591603500000|2020-06-08 08:05:00|1103.5|1103|1102.5|1102|1104.5|1103.5|1101.5|1100.5|107071
1591603800000|2020-06-08 08:10:00|1102|1101.5|1099|1098|1103|1102|1093.5|1093|123843
1591604100000|2020-06-08 08:15:00|1098.5|1097.5|1099.5|1098.5|1100|1099|1097|1096|57954
1591604400000|2020-06-08 08:20:00|1099|1098|1105|1104|1106|1105|1099|1098|106450
1591604700000|2020-06-08 08:25:00|1104.5|1103.5|1111|1110|1111.5|1111|1104|1103|235760
1591605000000|2020-06-08 08:30:00|1111.5|1110.5|1112.5|1112|1113|1112.5|1109.5|1108.5|272301
1591605300000|2020-06-08 08:35:00|1113|1112.5|1114|1113|1115|1114.5|1111|1110.5|167391
1591605600000|2020-06-08 08:40:00|1113.5|1113.5|1111.5|1110.5|1117|1116.5|1109.5|1109|200503
1591605900000|2020-06-08 08:45:00|1112|1111|1114.5|1113.5|1115.5|1115|1110|1109.5|83769
1591606200000|2020-06-08 08:50:00|1114|1114|1123|1122.5|1123.5|1122.5|1114|1113|211517
1591606500000|2020-06-08 08:55:00|1122.5|1122|1125|1124|1128|1127|1122.5|1122|160324
1591606800000|2020-06-08 09:00:00|1125.5|1124.5|1126|1124.5|1128|1127.5|1124.5|1124|107222
1591607100000|2020-06-08 09:05:00|1125.5|1124|1120|1119|1126.5|1126|1120|1118.5|140441
1591607400000|2020-06-08 09:10:00|1119.5|1118.5|1119.5|1118.5|1122|1121|1117|1116.5|105550
1591607700000|2020-06-08 09:15:00|1120|1118|1118.5|1116.5|1120|1119.5|1117|1116|47796
1591608000000|2020-06-08 09:20:00|1117|1116|1112|1111|1118|1117|1111.5|1110.5|82324
1591608300000|2020-06-08 09:25:00|1111.5|1110.5|1112|1111|1113.5|1113|1109.5|1109|81724
1591608600000|2020-06-08 09:30:00|1114|1111.5|1117.5|1116.5|1119.5|1119|1112|1111.5|70024
1591608900000|2020-06-08 09:35:00|1118|1117|1114.5|1113.5|1121|1120|1113|1112.5|48355
1591609200000|2020-06-08 09:40:00|1114|1113|1118.5|1117|1119.5|1119|1113.5|1112.5|78704
1591609500000|2020-06-08 09:45:00|1118|1117.5|1116.5|1115.5|1120|1119.5|1116.5|1115.5|56775
1591609800000|2020-06-08 09:50:00|1117|1116|1117.5|1116.5|1118|1117|1116|1115|67787
1591610100000|2020-06-08 09:55:00|1117|1117|1123|1122|1124|1123.5|1117|1116.5|92317
1591610400000|2020-06-08 10:00:00|1122.5|1121.5|1122.5|1121.5|1123.5|1123|1120.5|1119.5|54093
1591610700000|2020-06-08 10:05:00|1122|1121|1122|1120.5|1123.5|1122.5|1118|1117.5|182345
1591611000000|2020-06-08 10:10:00|1121.5|1121|1122|1120.5|1125|1124.5|1121.5|1120.5|80615
1591611300000|2020-06-08 10:15:00|1122.5|1121|1130|1129|1131.5|1131|1120.5|1120|202570
1591611600000|2020-06-08 10:20:00|1129.5|1128.5|1131.5|1131|1132|1131.5|1127.5|1127|137561
1591611900000|2020-06-08 10:25:00|1131|1130.5|1135|1134|1135|1134|1131|1130|43716
1591612200000|2020-06-08 10:30:00|1132.5|1131|1140|1139|1142|1140.5|1131|1130|232368
1591612500000|2020-06-08 10:35:00|1139.5|1139.5|1145|1144|1149|1147.5|1139.5|1139|139106
1591612800000|2020-06-08 10:40:00|1144.5|1143.5|1144.5|1143.5|1145|1144|1141|1140.5|57093
1591613100000|2020-06-08 10:45:00|1144|1144|1144.5|1143.5|1147|1146|1143|1142.5|82514
1591613400000|2020-06-08 10:50:00|1144|1143|1141.5|1140.5|1144.5|1143.5|1140|1139.5|87888
1591613700000|2020-06-08 10:55:00|1142|1141|1140.5|1140|1143|1142|1134.5|1126|463940
1591614000000|2020-06-08 11:00:00|1140|1139.5|1141|1139.5|1143|1141.5|1136.5|1136|159945
1591614300000|2020-06-08 11:05:00|1140.5|1140|1147.5|1147|1149.5|1149|1140|1139.5|105608
1591614600000|2020-06-08 11:10:00|1147|1146.5|1150.5|1150|1154.5|1153.5|1146.5|1146|474768
1591614900000|2020-06-08 11:15:00|1151|1151|1152|1151.5|1153|1152.5|1149|1148|172787
1591615200000|2020-06-08 11:20:00|1151.5|1151|1152|1151|1152|1151.5|1149|1148|61362
1591615500000|2020-06-08 11:25:00|1151.5|1150.5|1147.5|1147|1152|1151|1145|1144|159934
1591615800000|2020-06-08 11:30:00|1147|1146.5|1154|1152.5|1154|1153.5|1146.5|1146|108472
1591616100000|2020-06-08 11:35:00|1153.5|1152|1155|1154.5|1157.5|1156.5|1151.5|1151|171221
1591616400000|2020-06-08 11:40:00|1154.5|1154|1152.5|1151|1156|1155|1149.5|1149|175258
1591616700000|2020-06-08 11:45:00|1153|1151.5|1157.5|1156.5|1158.5|1158|1153|1151.5|68707
1591617000000|2020-06-08 11:50:00|1158|1157|1161.5|1161|1163|1162.5|1156|1155.5|131164
1591617300000|2020-06-08 11:55:00|1161|1160.5|1163|1162|1166.5|1165.5|1160|1159.5|137285
1591617600000|2020-06-08 12:00:00|1163.5|1162.5|1166.5|1165.5|1169|1168|1162|1161|139936
1591617900000|2020-06-08 12:05:00|1167|1166|1171|1170|1172|1171.5|1163.5|1163|191119
1591618200000|2020-06-08 12:10:00|1171.5|1170.5|1173|1172.5|1176|1175|1169|1168.5|252068
1591618500000|2020-06-08 12:15:00|1172.5|1172|1175|1174|1175|1174.5|1163.5|1163|326118
1591618800000|2020-06-08 12:20:00|1175.5|1174.5|1176|1175|1179|1178|1173.5|1172.5|144209
1591619100000|2020-06-08 12:25:00|1176.5|1174.5|1178|1177.5|1179|1178.5|1174|1173.5|104076
1591619400000|2020-06-08 12:30:00|1177.5|1177|1176|1175.5|1181|1180|1173.5|1172.5|210697
1591619700000|2020-06-08 12:35:00|1176.5|1175|1180.5|1179.5|1181.5|1181|1175|1174|253391
1591620000000|2020-06-08 12:40:00|1180|1179|1183|1182.5|1185|1184|1178|1177.5|239617
1591620300000|2020-06-08 12:45:00|1183.5|1183|1181.5|1180.5|1187.5|1187|1181|1180|151719
1591620600000|2020-06-08 12:50:00|1181|1180|1191|1190|1191|1190.5|1180|1179.5|275673
1591620900000|2020-06-08 12:55:00|1189|1188.5|1193|1192|1195|1194|1185.5|1185|297220
1591621200000|2020-06-08 13:00:00|1191.5|1191|1181.5|1180.5|1193|1191.5|1178|1177.5|211202
1591621500000|2020-06-08 13:05:00|1181|1180|1184.5|1183|1188|1187.5|1179|1178|219208
1591621800000|2020-06-08 13:10:00|1184|1183.5|1185.5|1184.5|1188|1187|1182.5|1182|54423
1591622100000|2020-06-08 13:15:00|1186|1185|1188.5|1187.5|1189.5|1189|1183.5|1183|169960
1591622400000|2020-06-08 13:20:00|1187.5|1187|1200|1199|1203|1202.5|1187.5|1187|820624
1591622700000|2020-06-08 13:25:00|1199.5|1198.5|1201|1200|1205.5|1205|1199|1198|351361
1591623000000|2020-06-08 13:30:00|1200|1199.5|1223|1221.5|1231|1230|1200|1199|563928
1591623300000|2020-06-08 13:35:00|1222.5|1222|1227|1226|1242|1241|1219.5|1218.5|733314
1591623600000|2020-06-08 13:40:00|1227.5|1226.5|1203|1200.5|1227.5|1226.5|1200|1199.5|507620
1591623900000|2020-06-08 13:45:00|1202.5|1202|1213|1211.5|1218|1216|1201|1200.5|347283
1591624200000|2020-06-08 13:50:00|1212.5|1212|1227|1225.5|1227.5|1226|1208|1206.5|295743
1591624500000|2020-06-08 13:55:00|1226.5|1225|1212.5|1209|1227|1225|1201|1200.5|420743
1591624800000|2020-06-08 14:00:00|1213|1208.5|1218|1217|1224|1223|1210|1208|279577
1591625100000|2020-06-08 14:05:00|1218.5|1216.5|1227.5|1226.5|1231|1230|1217|1216|240548
1591625400000|2020-06-08 14:10:00|1228|1226|1228|1227|1228|1227|1220|1219|159323
1591625700000|2020-06-08 14:15:00|1227.5|1227.5|1227|1226|1230|1229.5|1224|1223|242627
1591626000000|2020-06-08 14:20:00|1227.5|1226.5|1233|1232|1236|1234.5|1225.5|1224.5|312406
1591626300000|2020-06-08 14:25:00|1232.5|1232.5|1230|1229|1233|1232.5|1221.5|1220|232339
1591626600000|2020-06-08 14:30:00|1229.5|1228.5|1211.5|1210|1233.5|1232.5|1211.5|1210|337401
1591626900000|2020-06-08 14:35:00|1211|1209.5|1207.5|1206.5|1212|1211|1202|1201|199611
1591627200000|2020-06-08 14:40:00|1208|1207|1197.5|1196.5|1208.5|1207.5|1194.5|1193|504570
1591627500000|2020-06-08 14:45:00|1198|1197|1201|1200.5|1204|1202|1197.5|1196.5|212318
1591627800000|2020-06-08 14:50:00|1200.5|1200|1202|1201|1202|1201.5|1195.5|1195|240250
1591628100000|2020-06-08 14:55:00|1201.5|1200.5|1196|1195.5|1202|1201.5|1195|1194|128961
1591628400000|2020-06-08 15:00:00|1196.5|1195|1188|1187|1203|1202|1185.5|1183.5|409420
1591628700000|2020-06-08 15:05:00|1188.5|1187.5|1182|1181|1189|1187.5|1181.5|1181|272025
1591629000000|2020-06-08 15:10:00|1181.5|1180.5|1182.5|1181.5|1185|1184|1175.5|1175|311830
1591629300000|2020-06-08 15:15:00|1182|1181|1182|1181|1184|1183.5|1179|1178|201490
1591629600000|2020-06-08 15:20:00|1181.5|1181.5|1181|1180|1183|1182.5|1178.5|1178|177525
1591629900000|2020-06-08 15:25:00|1181.5|1180.5|1182|1180.5|1184.5|1184|1177|1176|559867
1591686000000|2020-06-09 07:00:00|1231|1226|1255|1252|1256|1254|1226.5|1226|1061282
1591686300000|2020-06-09 07:05:00|1254.5|1251.5|1242.5|1240.5|1255.5|1251.5|1231.5|1230|512126
1591686600000|2020-06-09 07:10:00|1241.5|1241|1232|1229.5|1246.5|1244|1230|1229|433191
1591686900000|2020-06-09 07:15:00|1231|1229|1234|1231.5|1239|1238|1230.5|1229|218821
1591687200000|2020-06-09 07:20:00|1234.5|1232|1234.5|1233|1240|1239.5|1232|1230|228146
1591687500000|2020-06-09 07:25:00|1234|1232.5|1220|1219|1239|1237.5|1211.5|1210|412682
1591687800000|2020-06-09 07:30:00|1219.5|1218.5|1213|1210|1220.5|1218.5|1203.5|1203|474404
1591688100000|2020-06-09 07:35:00|1212|1210.5|1212.5|1210|1224|1221.5|1208|1206|423718
1591688400000|2020-06-09 07:40:00|1213|1210.5|1201|1199|1213|1211|1193.5|1193|574146
1591688700000|2020-06-09 07:45:00|1200.5|1198.5|1197|1196|1207|1205.5|1191|1190.5|419550
1591689000000|2020-06-09 07:50:00|1197.5|1196.5|1209|1207.5|1211|1210.5|1194.5|1193|481310
1591689300000|2020-06-09 07:55:00|1208.5|1208|1220|1219|1225|1223.5|1206|1205.5|571988
1591689600000|2020-06-09 08:00:00|1219.5|1219.5|1229|1228.5|1229|1228.5|1216|1215|238471
1591689900000|2020-06-09 08:05:00|1228.5|1228|1213|1212|1234|1232|1212.5|1211|284023
1591690200000|2020-06-09 08:10:00|1212.5|1211.5|1212.5|1211.5|1218|1217|1210|1209|277263
1591690500000|2020-06-09 08:15:00|1212|1211|1206|1205|1212|1211|1201.5|1201|274273
1591690800000|2020-06-09 08:20:00|1206.5|1205.5|1185|1184|1208|1207.5|1185|1184|477647
1591691100000|2020-06-09 08:25:00|1185.5|1184.5|1181|1178|1189|1188|1156.5|1156|686822
1591691400000|2020-06-09 08:30:00|1180.5|1178.5|1175.5|1174.5|1185|1184|1174.5|1173.5|399056
1591691700000|2020-06-09 08:35:00|1176|1175|1168|1167|1176|1175|1162|1161|474194
1591692000000|2020-06-09 08:40:00|1168.5|1166.5|1127|1125.5|1168.5|1166.5|1123.5|1122|912201
1591692300000|2020-06-09 08:45:00|1127.5|1125|1138|1134|1138|1136.5|1116|1113|879824
1591692600000|2020-06-09 08:50:00|1137|1134.5|1144.5|1142|1147|1146|1128|1126.5|396425
1591692900000|2020-06-09 08:55:00|1144|1141.5|1142|1138.5|1158|1156.5|1138|1137|365476
1591693200000|2020-06-09 09:00:00|1142.5|1139|1146|1145.5|1152|1150.5|1138|1136|152583
1591693500000|2020-06-09 09:05:00|1145.5|1145|1138.5|1136.5|1146|1145.5|1128|1126.5|214963
1591693800000|2020-06-09 09:10:00|1138|1137|1149.5|1148|1152|1150.5|1137.5|1136|247207
1591694100000|2020-06-09 09:15:00|1150|1148.5|1146|1144|1153.5|1153|1143|1142|110989
1591694400000|2020-06-09 09:20:00|1145|1143.5|1148.5|1147|1150|1148.5|1140|1138.5|108700
1591694700000|2020-06-09 09:25:00|1149|1147.5|1153.5|1152|1154|1153|1148|1146.5|99346
1591695000000|2020-06-09 09:30:00|1154|1152.5|1163.5|1163|1165|1164|1151.5|1151|775422
1591695300000|2020-06-09 09:35:00|1164|1162.5|1156|1155|1165|1164|1155.5|1154.5|132428
1591695600000|2020-06-09 09:40:00|1156.5|1155.5|1161|1160.5|1163|1162|1156|1155|130070
1591695900000|2020-06-09 09:45:00|1160.5|1160|1156|1155.5|1160.5|1160.5|1152.5|1151.5|167282
1591696200000|2020-06-09 09:50:00|1156.5|1155|1157|1156|1161|1160|1155|1154|137979
1591696500000|2020-06-09 09:55:00|1157.5|1156.5|1159|1158|1161.5|1160.5|1154.5|1153.5|86851
1591696800000|2020-06-09 10:00:00|1159.5|1158.5|1163.5|1162|1165|1164.5|1159|1158|106717
1591697100000|2020-06-09 10:05:00|1164|1162.5|1163.5|1162.5|1165|1164.5|1159.5|1158.5|157503
1591697400000|2020-06-09 10:10:00|1164|1163|1157.5|1156.5|1164.5|1163.5|1157.5|1156|78017
1591697700000|2020-06-09 10:15:00|1157|1156|1160|1159|1160|1159.5|1155|1154|97814
1591698000000|2020-06-09 10:20:00|1159.5|1159.5|1158|1157|1162|1161|1157|1156.5|56967
1591698300000|2020-06-09 10:25:00|1158.5|1157.5|1151.5|1150.5|1159|1158|1149|1148|138458
1591698600000|2020-06-09 10:30:00|1152|1151|1159.5|1158.5|1160|1159|1151.5|1150.5|46547
1591698900000|2020-06-09 10:35:00|1159|1158|1154.5|1153|1160|1159|1153.5|1152.5|91046
1591699200000|2020-06-09 10:40:00|1155|1153.5|1153.5|1152.5|1158|1157|1152.5|1152|64078
1591699500000|2020-06-09 10:45:00|1153|1152|1148|1147|1153.5|1152.5|1146|1145.5|57454
1591699800000|2020-06-09 10:50:00|1148.5|1147.5|1147.5|1146|1153|1152|1145|1144|88732
1591700100000|2020-06-09 10:55:00|1147|1146.5|1149.5|1148.5|1150|1149.5|1146.5|1145.5|64349
1591700400000|2020-06-09 11:00:00|1152|1150|1154|1152.5|1155.5|1155|1151|1150|25885
1591700700000|2020-06-09 11:05:00|1153.5|1153|1160|1159|1160|1159|1153.5|1153|38634
1591701000000|2020-06-09 11:10:00|1159.5|1158.5|1161.5|1160.5|1162.5|1162|1157.5|1156.5|103218
1591701300000|2020-06-09 11:15:00|1162|1160|1158|1157.5|1162.5|1160.5|1156.5|1155.5|39611
1591701600000|2020-06-09 11:20:00|1158.5|1158|1161|1160|1161.5|1160.5|1158.5|1158|17322
1591701900000|2020-06-09 11:25:00|1160.5|1159.5|1160|1159|1161.5|1160.5|1158.5|1157.5|16249
1591702200000|2020-06-09 11:30:00|1160.5|1159.5|1163.5|1162.5|1163.5|1163|1160.5|1159.5|20416
1591702500000|2020-06-09 11:35:00|1164|1163|1174|1173.5|1177|1176.5|1163.5|1162.5|483367
1591702800000|2020-06-09 11:40:00|1174.5|1174|1181|1180.5|1181.5|1180.5|1174.5|1174|174004
1591703100000|2020-06-09 11:45:00|1181.5|1181.5|1185|1184.5|1185|1184.5|1180|1179.5|99508
1591703400000|2020-06-09 11:50:00|1184.5|1184|1184|1182.5|1187.5|1186.5|1182.5|1182|124689
1591703700000|2020-06-09 11:55:00|1182.5|1182|1189.5|1188.5|1195|1194.5|1182.5|1181.5|238831
1591704000000|2020-06-09 12:00:00|1190|1189|1187|1186|1191.5|1191|1182.5|1182|177388
1591704300000|2020-06-09 12:05:00|1187.5|1186.5|1190|1189|1192|1191.5|1187|1186|75506
1591704600000|2020-06-09 12:10:00|1190.5|1189.5|1188.5|1188|1192|1191.5|1187|1186|66239
1591704900000|2020-06-09 12:15:00|1189|1187.5|1188|1187|1191.5|1190.5|1187|1186|82554
1591705200000|2020-06-09 12:20:00|1188.5|1187.5|1188.5|1188|1191.5|1190.5|1187.5|1187|38043
1591705500000|2020-06-09 12:25:00|1188|1187.5|1188.5|1188|1190|1189.5|1187|1186|68583
1591705800000|2020-06-09 12:30:00|1188|1187.5|1183.5|1183|1191|1190|1183.5|1183|65232
1591706100000|2020-06-09 12:35:00|1184|1183.5|1180.5|1179.5|1185.5|1185|1180|1179.5|70486
1591706400000|2020-06-09 12:40:00|1180|1180|1176.5|1175.5|1180|1180|1168.5|1167.5|124284
1591706700000|2020-06-09 12:45:00|1177|1176|1173|1172|1177|1176|1170.5|1170|74996
1591707000000|2020-06-09 12:50:00|1173.5|1172.5|1171|1169.5|1175.5|1175|1170|1169.5|28806
1591707300000|2020-06-09 12:55:00|1171.5|1170|1170.5|1170|1172|1171|1167|1166.5|71111
1591707600000|2020-06-09 13:00:00|1171|1170.5|1175|1174|1178|1177.5|1170|1169.5|86812
1591707900000|2020-06-09 13:05:00|1175.5|1174.5|1174.5|1174|1177.5|1177|1174|1173|38921
1591708200000|2020-06-09 13:10:00|1174|1173.5|1174|1173.5|1174.5|1174|1172|1171.5|53892
1591708500000|2020-06-09 13:15:00|1174.5|1174|1176|1175|1178|1177|1173|1172.5|102971
1591708800000|2020-06-09 13:20:00|1175.5|1174.5|1175|1174|1177|1176|1171|1170|44372
1591709100000|2020-06-09 13:25:00|1174.5|1173|1173.5|1172.5|1178.5|1178|1173.5|1172.5|58395
1591709400000|2020-06-09 13:30:00|1173|1172|1170.5|1169.5|1173|1172|1166.5|1166|71593
1591709700000|2020-06-09 13:35:00|1170|1169|1174|1173|1179.5|1179|1170|1169|91602
1591710000000|2020-06-09 13:40:00|1173.5|1172.5|1175.5|1174.5|1177.5|1176.5|1172|1171.5|42855
1591710300000|2020-06-09 13:45:00|1176|1174|1174.5|1173|1179|1178|1172|1171.5|96032
1591710600000|2020-06-09 13:50:00|1174|1172.5|1162.5|1161.5|1174|1172.5|1162|1161.5|185827
1591710900000|2020-06-09 13:55:00|1162|1162|1160.5|1159|1167.5|1166|1160.5|1158|114377
1591711200000|2020-06-09 14:00:00|1160|1158.5|1161.5|1160.5|1162|1161.5|1155|1154|136889
1591711500000|2020-06-09 14:05:00|1162|1161|1157.5|1156.5|1163|1162|1155.5|1155|82120
1591711800000|2020-06-09 14:10:00|1158|1157|1166|1165.5|1166|1165.5|1156|1155|116311
1591712100000|2020-06-09 14:15:00|1165.5|1165|1163.5|1162.5|1167|1166|1161|1160|48649
1591712400000|2020-06-09 14:20:00|1163|1162|1162|1161.5|1164|1163|1160.5|1159|55550
1591712700000|2020-06-09 14:25:00|1161.5|1161|1162.5|1162|1163.5|1162.5|1160|1159|83591
1591713000000|2020-06-09 14:30:00|1163|1162.5|1163|1162|1163.5|1163|1159.5|1159|122943
1591713300000|2020-06-09 14:35:00|1162.5|1161.5|1161.5|1161|1163.5|1163|1160|1159|70752
1591713600000|2020-06-09 14:40:00|1162|1161.5|1163|1162.5|1163.5|1163|1160|1159|188946
1591713900000|2020-06-09 14:45:00|1162.5|1162|1171.5|1171|1173|1172.5|1162.5|1162|123909
1591714200000|2020-06-09 14:50:00|1171|1170.5|1177.5|1176.5|1178.5|1177.5|1169|1168.5|164649
1591714500000|2020-06-09 14:55:00|1177|1176|1176.5|1176|1179.5|1178.5|1174.5|1174|188316
1591714800000|2020-06-09 15:00:00|1176|1175.5|1177.5|1177|1177.5|1177|1173|1172|166167
1591715100000|2020-06-09 15:05:00|1178|1177.5|1176.5|1175.5|1179.5|1178.5|1175.5|1175|104835
1591715400000|2020-06-09 15:10:00|1176|1175|1172|1171.5|1176.5|1176|1171.5|1171|150636
1591715700000|2020-06-09 15:15:00|1171.5|1171|1170|1169|1172|1171|1168|1167.5|136751
1591716000000|2020-06-09 15:20:00|1170.5|1169.5|1168|1167.5|1171|1170|1163.5|1163|154174
1591716300000|2020-06-09 15:25:00|1167.5|1167|1175.5|1174|1175.5|1174|1164.5|1164|230931
1591772400000|2020-06-10 07:00:00|1144.5|1141|1164.5|1163|1165|1163|1140|1135.5|798172
1591772700000|2020-06-10 07:05:00|1165|1163.5|1171|1168.5|1182|1180|1159.5|1156.5|379300
1591773000000|2020-06-10 07:10:00|1171.5|1168|1182|1180.5|1184|1182|1163.5|1161.5|172403
1591773300000|2020-06-10 07:15:00|1181.5|1180|1187|1185.5|1187|1186|1177|1175.5|411657
1591773600000|2020-06-10 07:20:00|1187.5|1186.5|1191.5|1189|1200|1199.5|1184|1183.5|419735
1591773900000|2020-06-10 07:25:00|1191|1189.5|1203.5|1202.5|1205|1204.5|1189|1187|658646
1591774200000|2020-06-10 07:30:00|1204|1203|1181.5|1180|1204|1203|1180.5|1180|444111
1591774500000|2020-06-10 07:35:00|1181|1179.5|1189|1188|1191|1190.5|1178.5|1177|219064
1591774800000|2020-06-10 07:40:00|1188.5|1187.5|1184|1182.5|1189|1188|1180|1179|207822
1591775100000|2020-06-10 07:45:00|1183.5|1183|1187.5|1186|1188|1187|1179.5|1179|197444
1591775400000|2020-06-10 07:50:00|1187|1186.5|1172.5|1171.5|1188|1187|1172|1171|172850
1591775700000|2020-06-10 07:55:00|1173|1172|1176|1175|1179.5|1179|1171|1170.5|158259
1591776000000|2020-06-10 08:00:00|1175.5|1174.5|1160|1159|1175.5|1174.5|1158.5|1158|399089
1591776300000|2020-06-10 08:05:00|1159.5|1158.5|1176|1175|1176|1175.5|1156.5|1156|272422
1591776600000|2020-06-10 08:10:00|1176.5|1174.5|1174.5|1173.5|1176.5|1174.5|1167.5|1166.5|108374
1591776900000|2020-06-10 08:15:00|1174|1173|1166|1165|1174.5|1173|1165.5|1164.5|122851
1591777200000|2020-06-10 08:20:00|1165.5|1165.5|1167|1166|1168|1167|1160|1158|169598
1591777500000|2020-06-10 08:25:00|1166.5|1165.5|1170|1168.5|1173|1172.5|1163.5|1163|223154
1591777800000|2020-06-10 08:30:00|1169.5|1168|1169.5|1168.5|1170|1169.5|1166|1165|65709
1591778100000|2020-06-10 08:35:00|1169|1168|1166|1165|1171.5|1170.5|1166|1165|63386
1591778400000|2020-06-10 08:40:00|1165.5|1164.5|1167|1166.5|1169.5|1168.5|1162|1160.5|146659
1591778700000|2020-06-10 08:45:00|1166.5|1166|1159.5|1158.5|1166.5|1166|1157.5|1156.5|155992
1591779000000|2020-06-10 08:50:00|1160|1159|1157|1156|1160.5|1159.5|1155.5|1154.5|102961
1591779300000|2020-06-10 08:55:00|1156.5|1155.5|1148|1146.5|1157|1156.5|1140|1138|352869
1591779600000|2020-06-10 09:00:00|1147.5|1147|1136.5|1135.5|1147.5|1147|1136.5|1135.5|137084
1591779900000|2020-06-10 09:05:00|1136|1135|1141|1140|1146|1142|1127.5|1126|275299
1591780200000|2020-06-10 09:10:00|1141.5|1140.5|1134|1132.5|1143.5|1142|1133.5|1132.5|81012
1591780500000|2020-06-10 09:15:00|1133.5|1132|1127|1126|1136.5|1136|1126.5|1126|119961
1591780800000|2020-06-10 09:20:00|1126.5|1125.5|1132|1131|1132|1131|1123|1122|108253
1591781100000|2020-06-10 09:25:00|1131.5|1130.5|1140.5|1139.5|1141.5|1140.5|1131|1130|228333
1591781400000|2020-06-10 09:30:00|1141|1140|1138.5|1138|1145|1143.5|1136.5|1136|145861
1591781700000|2020-06-10 09:35:00|1139|1137.5|1132.5|1131|1145|1143.5|1131.5|1131|113452
1591782000000|2020-06-10 09:40:00|1132|1130.5|1137.5|1136.5|1137.5|1136.5|1125.5|1123.5|537712
1591782300000|2020-06-10 09:45:00|1137|1136|1128.5|1128|1140.5|1139.5|1127.5|1125.5|159445
1591782600000|2020-06-10 09:50:00|1128|1127.5|1123|1122.5|1130|1128.5|1123|1121.5|222560
1591782900000|2020-06-10 09:55:00|1123.5|1123|1119.5|1119|1125.5|1124.5|1118|1117|137727
1591783200000|2020-06-10 10:00:00|1119|1118.5|1125|1123.5|1125.5|1125|1117.5|1117|164416
1591783500000|2020-06-10 10:05:00|1124.5|1123|1118|1116.5|1124.5|1123.5|1115.5|1115|192105
1591783800000|2020-06-10 10:10:00|1118.5|1117|1087|1085.5|1120|1119.5|1087|1085|636899
1591784100000|2020-06-10 10:15:00|1087.5|1086|1100|1098|1110|1109.5|1085.5|1083.5|779739
1591784400000|2020-06-10 10:20:00|1100.5|1098.5|1115|1113.5|1122|1120.5|1099.5|1098|318106
1591784700000|2020-06-10 10:25:00|1115.5|1114|1110.5|1109.5|1119|1118|1110|1108|116206
1591785000000|2020-06-10 10:30:00|1110|1110|1117|1115.5|1118|1117|1110|1110|118398
1591785300000|2020-06-10 10:35:00|1117.5|1116|1127|1126|1130|1129|1116|1115|267409
1591785600000|2020-06-10 10:40:00|1127.5|1126.5|1128|1127.5|1129|1128|1122|1121|156798
1591785900000|2020-06-10 10:45:00|1128.5|1128|1125|1124|1131.5|1130.5|1122.5|1121.5|175367
1591786200000|2020-06-10 10:50:00|1124.5|1123.5|1129|1128|1130|1129|1123|1122|46827
1591786500000|2020-06-10 10:55:00|1128.5|1128.5|1128.5|1128|1129|1128.5|1126|1125|57026
1591786800000|2020-06-10 11:00:00|1129|1127.5|1129|1128.5|1131|1130|1128|1126|51042
1591787100000|2020-06-10 11:05:00|1129.5|1128|1128|1127|1129.5|1128.5|1126|1125.5|273969
1591787400000|2020-06-10 11:10:00|1128.5|1127.5|1130|1129|1131|1130.5|1127.5|1126.5|59357
1591787700000|2020-06-10 11:15:00|1130.5|1129.5|1129|1128|1130.5|1130|1126.5|1126|53156
1591788000000|2020-06-10 11:20:00|1129.5|1128.5|1127.5|1126.5|1131|1130.5|1126|1125.5|193975
1591788300000|2020-06-10 11:25:00|1128|1127|1128.5|1128|1129.5|1128.5|1126|1125.5|26051
1591788600000|2020-06-10 11:30:00|1129|1128.5|1128|1127|1130|1129.5|1127.5|1126.5|31543
1591788900000|2020-06-10 11:35:00|1127.5|1126.5|1135|1134|1137|1136|1127|1126.5|137905
1591789200000|2020-06-10 11:40:00|1134.5|1133.5|1129|1128|1134.5|1133.5|1127|1126.5|122761
1591789500000|2020-06-10 11:45:00|1129.5|1128.5|1127|1126.5|1131.5|1130.5|1126.5|1126|47818
1591789800000|2020-06-10 11:50:00|1126.5|1126|1122.5|1121.5|1126.5|1126|1120.5|1120|121746
1591790100000|2020-06-10 11:55:00|1122|1122|1126.5|1126|1129.5|1128.5|1122|1121.5|68378
1591790400000|2020-06-10 12:00:00|1127|1126.5|1129|1128|1131|1130|1126.5|1125.5|43370
1591790700000|2020-06-10 12:05:00|1128.5|1127.5|1123|1122.5|1129|1128|1122|1121.5|72587
1591791000000|2020-06-10 12:10:00|1122.5|1122|1123|1122|1126|1125|1122|1121.5|34678
1591791300000|2020-06-10 12:15:00|1122.5|1122.5|1120|1119|1125|1124|1120|1119|31786
1591791600000|2020-06-10 12:20:00|1119.5|1118.5|1118|1117|1121|1120.5|1115|1114|62862
1591791900000|2020-06-10 12:25:00|1118.5|1117.5|1119.5|1118.5|1121|1120|1118|1117.5|44770
1591792200000|2020-06-10 12:30:00|1119|1118|1116.5|1115.5|1121|1120|1116|1115|62262
1591792500000|2020-06-10 12:35:00|1117|1116|1115|1114.5|1117.5|1117|1113.5|1112.5|38998
1591792800000|2020-06-10 12:40:00|1115.5|1114|1113.5|1113|1115.5|1114.5|1113|1112|35280
1591793100000|2020-06-10 12:45:00|1114|1113.5|1116.5|1115|1116.5|1116|1112.5|1112|44552
1591793400000|2020-06-10 12:50:00|1116|1115.5|1126.5|1125.5|1127|1126.5|1115|1114.5|175341
1591793700000|2020-06-10 12:55:00|1127|1126|1126.5|1125.5|1129.5|1129|1125.5|1125|67440
1591794000000|2020-06-10 13:00:00|1127|1126|1126.5|1125.5|1129.5|1129|1125.5|1125|32454
1591794300000|2020-06-10 13:05:00|1126|1125|1127.5|1126.5|1128|1127.5|1125|1124|61566
1591794600000|2020-06-10 13:10:00|1127|1126|1127.5|1127|1127.5|1127|1124.5|1124|59032
1591794900000|2020-06-10 13:15:00|1127|1126.5|1121|1120|1127.5|1126.5|1121|1120|64653
1591795200000|2020-06-10 13:20:00|1121.5|1120.5|1120.5|1119|1125.5|1124.5|1119.5|1119|88519
1591795500000|2020-06-10 13:25:00|1120|1119.5|1117|1116|1121.5|1121|1116.5|1116|68918
1591795800000|2020-06-10 13:30:00|1116.5|1116.5|1107|1106.5|1117|1116.5|1107|1106|174376
1591796100000|2020-06-10 13:35:00|1107.5|1106|1108|1107|1112.5|1111|1105|1104|101511
1591796400000|2020-06-10 13:40:00|1107.5|1106|1103.5|1102.5|1107.5|1106|1099|1098.5|257428
1591796700000|2020-06-10 13:45:00|1104|1103|1103|1102.5|1106.5|1106|1098|1097|165606
1591797000000|2020-06-10 13:50:00|1102.5|1102|1103.5|1102.5|1105.5|1104.5|1099.5|1098.5|157288
1591797300000|2020-06-10 13:55:00|1104|1103|1103|1102|1104|1103|1099|1098.5|102999
1591797600000|2020-06-10 14:00:00|1103.5|1102.5|1101.5|1100|1106|1105.5|1099|1098.5|103386
1591797900000|2020-06-10 14:05:00|1102|1101.5|1101.5|1100.5|1103|1102|1099|1098|81933
1591798200000|2020-06-10 14:10:00|1101|1100|1100|1099|1103.5|1103|1097.5|1097|176320
1591798500000|2020-06-10 14:15:00|1099.5|1098.5|1100.5|1100|1107|1106|1099|1098.5|325660
1591798800000|2020-06-10 14:20:00|1101.5|1100.5|1100|1099|1104.5|1103.5|1099.5|1099|157164
1591799100000|2020-06-10 14:25:00|1099.5|1098.5|1094.5|1093.5|1101.5|1101|1093|1092.5|258914
1591799400000|2020-06-10 14:30:00|1093.5|1093|1093|1092|1094.5|1093.5|1089|1088|192976
1591799700000|2020-06-10 14:35:00|1092.5|1091.5|1107|1106|1108|1107.5|1091|1090|164748
1591800000000|2020-06-10 14:40:00|1107.5|1106.5|1104|1103|1111|1110.5|1102|1101.5|281069
1591800300000|2020-06-10 14:45:00|1103.5|1102.5|1103.5|1102.5|1105.5|1104.5|1101|1100|60946
1591800600000|2020-06-10 14:50:00|1104|1103|1104|1103.5|1105|1104|1099.5|1097.5|270668
1591800900000|2020-06-10 14:55:00|1103.5|1103|1110.5|1109.5|1111|1110.5|1102.5|1102|240954
1591801200000|2020-06-10 15:00:00|1110|1109|1108.5|1107.5|1112|1111.5|1106.5|1105.5|265453
1591801500000|2020-06-10 15:05:00|1109|1108|1107|1105.5|1110.5|1109|1103.5|1103|120490
1591801800000|2020-06-10 15:10:00|1106.5|1106|1105.5|1104.5|1108.5|1107.5|1102|1101.5|129709
1591802100000|2020-06-10 15:15:00|1106|1105|1106.5|1105.5|1110.5|1110|1105|1104.5|203416
1591802400000|2020-06-10 15:20:00|1106|1106|1107|1106|1111.5|1110.5|1105|1104.5|250096
1591802700000|2020-06-10 15:25:00|1106.5|1105.5|1107.5|1106|1107.5|1107|1104.5|1103|147837
1591858800000|2020-06-11 07:00:00|1000|992|995.2|990.2|1018|1014|979.2|975.4|2349178
1591859100000|2020-06-11 07:05:00|995|990.4|991.2|987.8|1005|1004|978.6|976.6|551446
1591859400000|2020-06-11 07:10:00|991|987|996.4|993.2|998.8|996.4|976.2|976|560494
1591859700000|2020-06-11 07:15:00|996.2|993.4|1009.5|1008|1012|1009.5|995|991.8|513092
1591860000000|2020-06-11 07:20:00|1010|1008.5|1014|1013|1014|1013.5|1001|996.2|431355
1591860300000|2020-06-11 07:25:00|1013.5|1012|1032.5|1030|1033|1031|1011|1009.5|551407
1591860600000|2020-06-11 07:30:00|1032|1029.5|1026.5|1025.5|1035.5|1034.5|1021|1020|350637
1591860900000|2020-06-11 07:35:00|1027|1026|1032.5|1031|1036.5|1035|1023.5|1022|231638
1591861200000|2020-06-11 07:40:00|1032|1030.5|1028|1026|1032|1030.5|1021|1020|239896
1591861500000|2020-06-11 07:45:00|1027|1025.5|1018.5|1017.5|1027|1026|1016|1015|163107
1591861800000|2020-06-11 07:50:00|1019|1018|1027.5|1026.5|1028|1027|1017.5|1017|135092
1591862100000|2020-06-11 07:55:00|1027|1026|1024|1023|1027.5|1026|1023|1022|75502
1591862400000|2020-06-11 08:00:00|1024.5|1022.5|1024|1022.5|1024.5|1023.5|1019|1018|129905
1591862700000|2020-06-11 08:05:00|1023.5|1023|1031|1030.5|1032.5|1031.5|1023.5|1022.5|113668
1591863000000|2020-06-11 08:10:00|1030.5|1030|1031|1030|1034|1033.5|1029|1028|132669
1591863300000|2020-06-11 08:15:00|1030.5|1029.5|1027|1026|1033|1032|1026.5|1026|60705
1591863600000|2020-06-11 08:20:00|1027.5|1026.5|1028.5|1027.5|1029|1028.5|1023.5|1022.5|99926
1591863900000|2020-06-11 08:25:00|1029|1028|1030.5|1029.5|1032.5|1031.5|1028|1027|63311
1591864200000|2020-06-11 08:30:00|1030|1029|1037.5|1037|1037.5|1037|1028.5|1027.5|91790
1591864500000|2020-06-11 08:35:00|1038|1038|1034.5|1034|1040|1039|1032.5|1031.5|141315
1591864800000|2020-06-11 08:40:00|1035|1034.5|1034.5|1033.5|1037|1036|1031.5|1031|98033
1591865100000|2020-06-11 08:45:00|1034|1034|1033.5|1033|1038|1037|1032|1031|53844
1591865400000|2020-06-11 08:50:00|1033|1032.5|1030.5|1029.5|1033.5|1032.5|1029|1028|56336
1591865700000|2020-06-11 08:55:00|1030|1029|1032|1031|1035|1033.5|1028.5|1028|150877
1591866000000|2020-06-11 09:00:00|1031.5|1030.5|1033.5|1032.5|1034|1033.5|1029|1028.5|71622
1591866300000|2020-06-11 09:05:00|1033|1032|1031.5|1031|1034|1033|1031|1030|31628
1591866600000|2020-06-11 09:10:00|1032.5|1031.5|1034|1033.5|1035|1034.5|1031.5|1031|96650
1591866900000|2020-06-11 09:15:00|1034.5|1034|1037|1035.5|1038|1037|1032.5|1032|52000
1591867200000|2020-06-11 09:20:00|1037.5|1036|1035|1034|1040|1039.5|1034.5|1034|103442
1591867500000|2020-06-11 09:25:00|1035.5|1034.5|1041.5|1040.5|1044|1043|1035.5|1034.5|96430
1591867800000|2020-06-11 09:30:00|1042|1041|1039.5|1038.5|1042.5|1042|1039|1038|36776
1591868100000|2020-06-11 09:35:00|1040|1039|1045|1044.5|1046|1045.5|1040|1039|82649
1591868400000|2020-06-11 09:40:00|1045.5|1045|1040|1039|1048|1047|1040|1039|87416
1591868700000|2020-06-11 09:45:00|1039.5|1038.5|1039.5|1038.5|1041.5|1041|1038.5|1038|71400
1591869000000|2020-06-11 09:50:00|1040|1039|1044.5|1043.5|1045|1043.5|1039|1038|38860
1591869300000|2020-06-11 09:55:00|1045|1044|1044.5|1043.5|1047.5|1046.5|1044.5|1043.5|48391
1591869600000|2020-06-11 10:00:00|1044|1043|1043|1041.5|1045|1044.5|1038.5|1038|56254
1591869900000|2020-06-11 10:05:00|1043.5|1042|1041.5|1040.5|1046|1045|1041|1040|31589
1591870200000|2020-06-11 10:10:00|1041|1040|1038.5|1038|1041.5|1041|1034.5|1033.5|67829
1591870500000|2020-06-11 10:15:00|1038|1037.5|1038.5|1037.5|1040|1039|1037|1036|46120
1591870800000|2020-06-11 10:20:00|1039|1038|1044|1042.5|1044.5|1044|1039|1038|36169
1591871100000|2020-06-11 10:25:00|1043.5|1043|1045|1043.5|1046|1045|1043|1042|49724
1591871400000|2020-06-11 10:30:00|1044.5|1044|1041.5|1040.5|1045|1044|1041|1040|29704
1591871700000|2020-06-11 10:35:00|1042|1041|1041|1040|1043|1042.5|1040.5|1039.5|37110
1591872000000|2020-06-11 10:40:00|1040.5|1040.5|1038|1037.5|1041.5|1041|1036.5|1035.5|42885
1591872300000|2020-06-11 10:45:00|1038.5|1038|1040|1039|1040|1039.5|1036.5|1035.5|24203
1591872600000|2020-06-11 10:50:00|1040.5|1039.5|1043|1042|1044|1043.5|1040.5|1039.5|40481
1591872900000|2020-06-11 10:55:00|1043.5|1042.5|1041|1040|1043.5|1043|1040|1039|33587
1591873200000|2020-06-11 11:00:00|1042|1040.5|1039.5|1038.5|1042.5|1042|1038|1037.5|48608
1591873500000|2020-06-11 11:05:00|1039|1038|1038|1037|1041|1040|1037|1036.5|39895
1591873800000|2020-06-11 11:10:00|1037.5|1036.5|1035|1034|1039.5|1038|1034|1033.5|38007
1591874100000|2020-06-11 11:15:00|1034.5|1033.5|1031.5|1030.5|1036|1035|1030|1029|96105
1591874400000|2020-06-11 11:20:00|1032|1031|1035.5|1034.5|1035.5|1034.5|1030|1029|37294
1591874700000|2020-06-11 11:25:00|1035|1034|1039|1038|1041|1040|1033.5|1033|79604
1591875000000|2020-06-11 11:30:00|1038.5|1038.5|1033|1032|1039|1038.5|1032.5|1032|39991
1591875300000|2020-06-11 11:35:00|1033.5|1032.5|1029.5|1028.5|1034|1033.5|1029|1028|47700
1591875600000|2020-06-11 11:40:00|1030|1029|1032|1031.5|1033.5|1032.5|1030|1029|17948
1591875900000|2020-06-11 11:45:00|1032.5|1031|1033|1032.5|1035.5|1034.5|1032|1031|40792
1591876200000|2020-06-11 11:50:00|1033.5|1033|1025.5|1025|1033.5|1033|1024.5|1023.5|96349
1591876500000|2020-06-11 11:55:00|1025|1024|1028|1027|1028|1027|1024.5|1023|70980
1591876800000|2020-06-11 12:00:00|1027.5|1026.5|1031.5|1030.5|1031.5|1030.5|1025|1024.5|82212
1591877100000|2020-06-11 12:05:00|1032|1031|1033|1032|1035.5|1034.5|1031|1030|53333
1591877400000|2020-06-11 12:10:00|1032.5|1031.5|1033.5|1032.5|1034|1033.5|1030.5|1030|39332
1591877700000|2020-06-11 12:15:00|1033|1032|1032|1031.5|1033.5|1032|1028.5|1027.5|111978
1591878000000|2020-06-11 12:20:00|1031.5|1031|1030.5|1029.5|1032|1031.5|1028|1027|28796
1591878300000|2020-06-11 12:25:00|1031|1030.5|1030|1029|1031|1030.5|1028.5|1028|35993
1591878600000|2020-06-11 12:30:00|1029.5|1028.5|1027.5|1026.5|1032|1031.5|1026|1025.5|59802
1591878900000|2020-06-11 12:35:00|1027|1026|1025|1023.5|1027|1026|1020.5|1019.5|91228
1591879200000|2020-06-11 12:40:00|1024.5|1024|1027|1025.5|1030|1029.5|1022|1021.5|94849
1591879500000|2020-06-11 12:45:00|1026.5|1025|1022.5|1021.5|1028|1027|1022|1021.5|73611
1591879800000|2020-06-11 12:50:00|1022|1021|1021|1020|1024|1023.5|1020|1019|55442
1591880100000|2020-06-11 12:55:00|1020.5|1019|1023|1022|1024|1023.5|1019.5|1018.5|88696
1591880400000|2020-06-11 13:00:00|1022.5|1021.5|1014|1013|1022.5|1022|1013|1012|247146
1591880700000|2020-06-11 13:05:00|1014.5|1013.5|1014.5|1013.5|1015|1014|1011.5|1011|162093
1591881000000|2020-06-11 13:10:00|1015|1014|1007.5|1006.5|1016.5|1016|1005.5|1005|224885
1591881300000|2020-06-11 13:15:00|1007|1006|1011.5|1010.5|1013.5|1012.5|1002.5|1001|229332
1591881600000|2020-06-11 13:20:00|1011|1010|1015.5|1015|1016|1015|1009.5|1008.5|148101
1591881900000|2020-06-11 13:25:00|1015|1014.5|1009.5|1009|1016.5|1016|1009.5|1008.5|73326
1591882200000|2020-06-11 13:30:00|1009|1008.5|1012.5|1011.5|1013|1012|1005.5|1004.5|226055
1591882500000|2020-06-11 13:35:00|1013|1012|1021|1020.5|1024|1023|1013|1012|219706
1591882800000|2020-06-11 13:40:00|1021.5|1021|1026|1025|1026.5|1025.5|1021|1020|99511
1591883100000|2020-06-11 13:45:00|1025.5|1025.5|1036|1035|1038.5|1037.5|1025.5|1025.5|285780
1591883400000|2020-06-11 13:50:00|1036.5|1035.5|1035.5|1035|1039|1038|1031.5|1030.5|199754
1591883700000|2020-06-11 13:55:00|1035|1034.5|1028|1027|1037.5|1036.5|1026.5|1025.5|123332
1591884000000|2020-06-11 14:00:00|1028.5|1027.5|1026|1025.5|1031|1030.5|1024|1023.5|71679
1591884300000|2020-06-11 14:05:00|1026.5|1026|1025.5|1025|1029|1028|1023.5|1023|89661
1591884600000|2020-06-11 14:10:00|1025|1024.5|1025.5|1025|1028.5|1027|1023|1022.5|103625
1591884900000|2020-06-11 14:15:00|1025|1024.5|1026|1024.5|1030|1029|1021|1020.5|222805
1591885200000|2020-06-11 14:20:00|1026.5|1025|1023.5|1022.5|1029.5|1029|1023.5|1022.5|79415
1591885500000|2020-06-11 14:25:00|1023|1023|1018.5|1017.5|1023|1023|1016|1014.5|146218
1591885800000|2020-06-11 14:30:00|1018|1017|1015.5|1014.5|1018.5|1018|1014|1013.5|101831
1591886100000|2020-06-11 14:35:00|1015|1014|1021|1020|1021|1020.5|1014.5|1013.5|86706
1591886400000|2020-06-11 14:40:00|1020.5|1020.5|1016|1015.5|1020.5|1020.5|1016|1015.5|52672
1591886700000|2020-06-11 14:45:00|1016.5|1015|1014|1013|1016.5|1015.5|1011.5|1010.5|79064
1591887000000|2020-06-11 14:50:00|1013.5|1012.5|1017.5|1016.5|1019.5|1019|1011.5|1010.5|138592
1591887300000|2020-06-11 14:55:00|1017|1016|1013.5|1013|1017.5|1016.5|1012.5|1011.5|107016
1591887600000|2020-06-11 15:00:00|1013|1012.5|1020|1019|1020|1019|1013|1012.5|133306
1591887900000|2020-06-11 15:05:00|1019.5|1019.5|1018.5|1017.5|1023|1022|1017|1016.5|155218
1591888200000|2020-06-11 15:10:00|1019|1018|1014.5|1014|1020.5|1020|1014.5|1013.5|98324
1591888500000|2020-06-11 15:15:00|1014|1013.5|1015|1014|1016.5|1015.5|1010.5|1010|204240
1591888800000|2020-06-11 15:20:00|1014.5|1013.5|1010|1009|1017|1016|1010|1009|169673
1591889100000|2020-06-11 15:25:00|1009.5|1009.5|1006.5|1005.5|1012|1011|1005.5|1004.5|227848
1591945200000|2020-06-12 07:00:00|1004.5|1002|1020|1016.5|1024.5|1023.5|1003|1000|481043
1591945500000|2020-06-12 07:05:00|1021.5|1017|1047.5|1045.5|1047.5|1046|1018.5|1016|222717
1591945800000|2020-06-12 07:10:00|1048|1047.5|1042.5|1040.5|1055.5|1055|1042.5|1040|288165
1591946100000|2020-06-12 07:15:00|1042|1040|1055|1051.5|1065|1062|1037.5|1035.5|247412
1591946400000|2020-06-12 07:20:00|1055.5|1052|1069.5|1067.5|1071|1068.5|1051|1050|115624
1591946700000|2020-06-12 07:25:00|1070|1068|1052|1050.5|1070.5|1069.5|1049.5|1048|257131
1591947000000|2020-06-12 07:30:00|1052.5|1051|1055.5|1053|1059|1057|1047.5|1046.5|293535
1591947300000|2020-06-12 07:35:00|1055|1052.5|1043|1041|1055|1052.5|1032.5|1031|142518
1591947600000|2020-06-12 07:40:00|1042.5|1041.5|1055|1053|1061|1060|1042.5|1041|325101
1591947900000|2020-06-12 07:45:00|1054.5|1052.5|1052.5|1051|1058|1057|1049.5|1047.5|108152
1591948200000|2020-06-12 07:50:00|1053.5|1051.5|1052.5|1050.5|1054.5|1053|1047|1045.5|65973
1591948500000|2020-06-12 07:55:00|1053|1051|1052|1051|1054.5|1053|1050|1049|41128
1591948800000|2020-06-12 08:00:00|1052.5|1051.5|1054.5|1053.5|1057|1056|1052|1051|36864
1591949100000|2020-06-12 08:05:00|1054|1054|1053.5|1052.5|1055.5|1055|1050.5|1050|81262
1591949400000|2020-06-12 08:10:00|1054|1053|1052.5|1051.5|1056.5|1055.5|1052|1051|38472
1591949700000|2020-06-12 08:15:00|1053|1052|1058.5|1057.5|1059.5|1058.5|1053|1052|92173
1591950000000|2020-06-12 08:20:00|1059|1058|1067|1066|1068|1067|1059|1058|115498
1591950300000|2020-06-12 08:25:00|1067.5|1066.5|1077|1076.5|1077.5|1077|1067|1066.5|182641
1591950600000|2020-06-12 08:30:00|1077.5|1077|1081|1080.5|1082|1080.5|1076.5|1075.5|117329
1591950900000|2020-06-12 08:35:00|1080.5|1080|1082|1081|1082.5|1081.5|1074|1073.5|72672
1591951200000|2020-06-12 08:40:00|1082.5|1081.5|1085.5|1084.5|1088.5|1088|1081.5|1080|199678
1591951500000|2020-06-12 08:45:00|1086|1085|1085|1084|1089.5|1088|1082.5|1081.5|117324
1591951800000|2020-06-12 08:50:00|1085.5|1084.5|1069|1067.5|1087|1085.5|1067|1066.5|166906
1591952100000|2020-06-12 08:55:00|1068.5|1067|1077.5|1076.5|1080|1078.5|1066.5|1065|132574
1591952400000|2020-06-12 09:00:00|1078|1077|1085|1084|1085|1084|1075|1073.5|117039
1591952700000|2020-06-12 09:05:00|1084.5|1083.5|1081.5|1080.5|1085|1084|1080.5|1079.5|31829
1591953000000|2020-06-12 09:10:00|1082|1081.5|1072.5|1071|1082.5|1081.5|1072|1070.5|183779
1591953300000|2020-06-12 09:15:00|1073|1071.5|1075.5|1074|1077.5|1076|1066.5|1065|91792
1591953600000|2020-06-12 09:20:00|1076|1074.5|1071|1069.5|1078|1076.5|1069.5|1068|59360
1591953900000|2020-06-12 09:25:00|1071.5|1070|1069|1067.5|1072|1071.5|1068|1067|29349
1591954200000|2020-06-12 09:30:00|1068.5|1067|1061|1059.5|1070|1069|1057|1056|147441
1591954500000|2020-06-12 09:35:00|1060.5|1059|1058.5|1057|1065|1063.5|1054|1053|142419
1591954800000|2020-06-12 09:40:00|1059|1060|1067.5|1066.5|1069.5|1068|1059|1057.5|91702
1591955100000|2020-06-12 09:45:00|1068|1067.5|1072|1071|1074|1073|1065.5|1064.5|44045
1591955400000|2020-06-12 09:50:00|1071.5|1070.5|1071.5|1070.5|1072|1071|1067.5|1066.5|55793
1591955700000|2020-06-12 09:55:00|1071|1070|1071|1070|1072.5|1072|1068|1067.5|29455
1591956000000|2020-06-12 10:00:00|1070.5|1069.5|1072|1070.5|1072.5|1071.5|1068.5|1067.5|21086
1591956300000|2020-06-12 10:05:00|1072.5|1071|1066.5|1065.5|1073|1072|1065.5|1064|50364
1591956600000|2020-06-12 10:10:00|1066|1066|1068.5|1067|1069|1067|1064|1063|35067
1591956900000|2020-06-12 10:15:00|1068|1066.5|1065|1064|1068|1067.5|1064.5|1064|19371
1591957200000|2020-06-12 10:20:00|1064.5|1063.5|1063|1062|1065|1064|1060|1059|55090
1591957500000|2020-06-12 10:25:00|1063.5|1062.5|1063.5|1062|1066|1065|1062|1061.5|48106
1591957800000|2020-06-12 10:30:00|1063|1061.5|1055|1054|1063|1061.5|1054.5|1053.5|123938
1591958100000|2020-06-12 10:35:00|1055.5|1054.5|1056.5|1055|1058.5|1058|1051|1050|132971
1591958400000|2020-06-12 10:40:00|1056|1054.5|1055|1053.5|1058.5|1057|1054.5|1053.5|26520
1591958700000|2020-06-12 10:45:00|1054.5|1054|1053|1052.5|1056|1055.5|1051.5|1050.5|32553
1591959000000|2020-06-12 10:50:00|1053.5|1052|1053.5|1052.5|1055.5|1054.5|1052|1051.5|39810
1591959300000|2020-06-12 10:55:00|1053|1052|1055.5|1054.5|1058.5|1057.5|1051.5|1050|133059
1591959600000|2020-06-12 11:00:00|1056|1056|1061.5|1060.5|1063|1062|1056|1055|34319
1591959900000|2020-06-12 11:05:00|1062|1061.5|1068.5|1067.5|1068.5|1068|1061.5|1061|67814
1591960200000|2020-06-12 11:10:00|1069|1068|1068|1066|1071|1069.5|1065.5|1064|40685
1591960500000|2020-06-12 11:15:00|1067.5|1066.5|1061|1060|1068|1067|1060.5|1059.5|22949
1591960800000|2020-06-12 11:20:00|1061.5|1060.5|1057.5|1056.5|1061.5|1060.5|1054|1052.5|71327
1591961100000|2020-06-12 11:25:00|1058|1056|1061|1060|1065.5|1064|1058|1056|24078
1591961400000|2020-06-12 11:30:00|1061.5|1059.5|1059|1058|1061.5|1060.5|1058.5|1057.5|14816
1591961700000|2020-06-12 11:35:00|1059.5|1058.5|1054|1053|1059.5|1058.5|1052.5|1052|42740
1591962000000|2020-06-12 11:40:00|1054.5|1053.5|1056|1055|1057.5|1056.5|1054|1053|24578
1591962300000|2020-06-12 11:45:00|1056.5|1055.5|1055|1054|1057.5|1056.5|1055|1054|17540
1591962600000|2020-06-12 11:50:00|1055.5|1054.5|1057|1055.5|1059.5|1058.5|1055|1054|32565
1591962900000|2020-06-12 11:55:00|1056.5|1056|1056.5|1055.5|1059|1058.5|1056|1055|5458
1591963200000|2020-06-12 12:00:00|1056|1055|1058.5|1057.5|1060|1058.5|1055|1053.5|31615
1591963500000|2020-06-12 12:05:00|1059|1058|1051|1050|1059.5|1058.5|1051|1050|52496
1591963800000|2020-06-12 12:10:00|1051.5|1050.5|1048.5|1047.5|1053|1052|1047.5|1046.5|70979
1591964100000|2020-06-12 12:15:00|1048|1047|1048|1047|1049.5|1049|1043.5|1043|74650
1591964400000|2020-06-12 12:20:00|1048.5|1047.5|1053|1052|1053.5|1052.5|1048.5|1047.5|66219
1591964700000|2020-06-12 12:25:00|1053.5|1052.5|1054|1053|1056.5|1056|1051.5|1051|66169
1591965000000|2020-06-12 12:30:00|1054.5|1053.5|1056|1054.5|1057|1056|1053.5|1052|47181
1591965300000|2020-06-12 12:35:00|1055.5|1055|1062|1061|1062|1061|1054.5|1053.5|68522
1591965600000|2020-06-12 12:40:00|1062.5|1061.5|1059|1057.5|1065|1063.5|1058.5|1057.5|35714
1591965900000|2020-06-12 12:45:00|1058.5|1057|1058.5|1057.5|1060|1059|1057|1056.5|35993
1591966200000|2020-06-12 12:50:00|1059|1058|1059.5|1058.5|1060|1059|1054.5|1054|31463
1591966500000|2020-06-12 12:55:00|1060|1059|1060|1059|1061.5|1060.5|1057.5|1057|13756
1591966800000|2020-06-12 13:00:00|1059.5|1058.5|1060|1059|1061.5|1060.5|1059|1058.5|14107
1591967100000|2020-06-12 13:05:00|1059.5|1059.5|1060|1059|1061.5|1060.5|1058.5|1058|23410
1591967400000|2020-06-12 13:10:00|1059.5|1059.5|1066|1065|1067|1066|1059|1058.5|39164
1591967700000|2020-06-12 13:15:00|1066.5|1065.5|1062|1061|1066.5|1065.5|1060.5|1060|29855
1591968000000|2020-06-12 13:20:00|1061.5|1061.5|1061.5|1060|1062|1061.5|1059.5|1058.5|17068
1591968300000|2020-06-12 13:25:00|1061|1059.5|1058.5|1057.5|1061.5|1060|1058|1057.5|28819
1591968600000|2020-06-12 13:30:00|1058|1058|1055|1054|1058.5|1058|1052.5|1052|56729
1591968900000|2020-06-12 13:35:00|1055.5|1054.5|1066.5|1065|1067|1066.5|1055.5|1054.5|58102
1591969200000|2020-06-12 13:40:00|1066|1064.5|1068.5|1067|1070|1069|1064.5|1063.5|73888
1591969500000|2020-06-12 13:45:00|1068|1066.5|1062.5|1061.5|1069.5|1068.5|1062|1061.5|70676
1591969800000|2020-06-12 13:50:00|1063|1062|1064.5|1063.5|1068|1067|1061.5|1060.5|50376
1591970100000|2020-06-12 13:55:00|1064|1063|1068|1066.5|1068.5|1068|1063.5|1062.5|31441
1591970400000|2020-06-12 14:00:00|1068.5|1067|1074|1073|1076|1074.5|1068|1066.5|105692
1591970700000|2020-06-12 14:05:00|1073.5|1072.5|1073|1072|1074.5|1074|1070.5|1070|41563
1591971000000|2020-06-12 14:10:00|1072.5|1071.5|1068.5|1068|1075|1074.5|1068.5|1068|53581
1591971300000|2020-06-12 14:15:00|1069|1068.5|1068.5|1067.5|1073|1072|1068.5|1067.5|58228
1591971600000|2020-06-12 14:20:00|1069|1068|1071|1069.5|1073|1072|1069|1068|88098
1591971900000|2020-06-12 14:25:00|1070.5|1069|1066.5|1065|1072|1071.5|1065.5|1064.5|76845
1591972200000|2020-06-12 14:30:00|1066|1065.5|1065|1064|1068|1066.5|1062|1061.5|143305
1591972500000|2020-06-12 14:35:00|1064.5|1063.5|1058|1057.5|1066.5|1065|1057|1055.5|107832
1591972800000|2020-06-12 14:40:00|1058.5|1058|1060|1059|1064|1063|1058.5|1058|88338
1591973100000|2020-06-12 14:45:00|1059.5|1058.5|1063|1062|1065|1063.5|1058.5|1058|84902
1591973400000|2020-06-12 14:50:00|1062.5|1061.5|1055.5|1054.5|1062.5|1061.5|1053.5|1053|104156
1591973700000|2020-06-12 14:55:00|1055|1054|1052|1051|1056.5|1055|1050|1049.5|61928
1591974000000|2020-06-12 15:00:00|1051.5|1050.5|1045|1044.5|1054.5|1053|1044.5|1043|120435
1591974300000|2020-06-12 15:05:00|1044.5|1044|1056.5|1054.5|1057|1056|1044.5|1044|179014
1591974600000|2020-06-12 15:10:00|1056|1056|1050|1049|1057|1056.5|1050|1049|140893
1591974900000|2020-06-12 15:15:00|1049.5|1049.5|1049|1047.5|1054.5|1053.5|1048|1047|86777
1591975200000|2020-06-12 15:20:00|1048.5|1047|1050.5|1049.5|1052.5|1051.5|1047.5|1047|229827
1591975500000|2020-06-12 15:25:00|1051|1050|1058|1057|1058|1057|1048.5|1048|303473
1592204400000|2020-06-15 07:00:00|1006.5|995|1008.5|1005.5|1009|1007.5|995.2|992.6|206041
1592204700000|2020-06-15 07:05:00|1008|1005|1003|1001|1026|1022.5|999.8|999|488102
1592205000000|2020-06-15 07:10:00|1005|1001.5|1015.5|1013.5|1020|1019|1004|1001|178244
1592205300000|2020-06-15 07:15:00|1015|1013|1014|1012.5|1016.5|1015|1005.5|1004|138016
1592205600000|2020-06-15 07:20:00|1014.5|1013|1016|1013|1017.5|1015|1004.5|1002.5|209658
1592205900000|2020-06-15 07:25:00|1015.5|1012.5|1004|1002.5|1015.5|1012.5|1003.5|1002|104037
1592206200000|2020-06-15 07:30:00|1003.5|1002|1001|1000|1005|1003|1001|999.6|73008
1592206500000|2020-06-15 07:35:00|1000.5|999.8|1005.5|1004|1010|1009|1000.5|999.6|74987
1592206800000|2020-06-15 07:40:00|1006|1004.5|1011.5|1010|1014|1013.5|1006|1004|45893
1592207100000|2020-06-15 07:45:00|1012|1010.5|1010|1009|1013.5|1012|1004|1003|78858
1592207400000|2020-06-15 07:50:00|1009.5|1008.5|1011.5|1010.5|1012|1010.5|1006|1005|75223
1592207700000|2020-06-15 07:55:00|1012|1011|1014|1013|1016|1014.5|1011.5|1010|51782
1592208000000|2020-06-15 08:00:00|1014.5|1013.5|1016|1015|1019|1018.5|1013|1012|70575
1592208300000|2020-06-15 08:05:00|1016.5|1015.5|1011|1010|1017.5|1016.5|1010.5|1010|45104
1592208600000|2020-06-15 08:10:00|1011.5|1010.5|1010.5|1009.5|1013.5|1013|1007|1005.5|58853
1592208900000|2020-06-15 08:15:00|1011|1009|1014|1013.5|1014.5|1014|1008|1007.5|33197
1592209200000|2020-06-15 08:20:00|1013.5|1013|1015.5|1014.5|1018|1017|1012.5|1012|82608
1592209500000|2020-06-15 08:25:00|1016|1015|1015.5|1014.5|1019|1018.5|1013.5|1013|37088
1592209800000|2020-06-15 08:30:00|1016|1015|1012|1011|1017|1016.5|1008.5|1007.5|64823
1592210100000|2020-06-15 08:35:00|1011.5|1010.5|1014.5|1013|1015|1014.5|1008.5|1007.5|67296
1592210400000|2020-06-15 08:40:00|1014|1012.5|1018.5|1017|1019|1018.5|1013|1012|42662
1592210700000|2020-06-15 08:45:00|1018|1016.5|1016|1015|1018.5|1017|1014.5|1014|14772
1592211000000|2020-06-15 08:50:00|1015.5|1014.5|1017.5|1016.5|1019|1018|1014.5|1014|23543
1592211300000|2020-06-15 08:55:00|1018|1016|1018|1017|1019|1018.5|1016|1015.5|75025
1592211600000|2020-06-15 09:00:00|1017.5|1016.5|1012.5|1011.5|1017.5|1016.5|1011.5|1011|50806
1592211900000|2020-06-15 09:05:00|1012|1011|1004|1003.5|1012|1011.5|1004|1003|46485
1592212200000|2020-06-15 09:10:00|1004.5|1004|1004.5|1004|1007|1006|1004.5|1004|48951
1592212500000|2020-06-15 09:15:00|1005|1004.5|1006.5|1005.5|1010|1009|1005|1004|52287
1592212800000|2020-06-15 09:20:00|1007|1006|1010.5|1009.5|1010.5|1009.5|1006.5|1005.5|52482
1592213100000|2020-06-15 09:25:00|1010|1009|1014.5|1013.5|1015|1014.5|1009|1008|20782
1592213400000|2020-06-15 09:30:00|1015|1014|1009.5|1008.5|1015|1014.5|1009|1008|40799
1592213700000|2020-06-15 09:35:00|1009|1008|1007.5|1006.5|1010|1009.5|1005|1004|37775
1592214000000|2020-06-15 09:40:00|1008|1007|1006.5|1005|1008|1007.5|1005.5|1004.5|6064
1592214300000|2020-06-15 09:45:00|1006|1005.5|1005|1004|1008.5|1008|1004.5|1004|21832
1592214600000|2020-06-15 09:50:00|1005.5|1004.5|1008.5|1007.5|1012|1011.5|1005|1004|76065
1592214900000|2020-06-15 09:55:00|1009|1007|1011.5|1010.5|1012.5|1011.5|1008|1007|24247
1592215200000|2020-06-15 10:00:00|1011|1011|1009|1008|1012|1011|1007.5|1006.5|29810
1592215500000|2020-06-15 10:05:00|1009.5|1008.5|1008|1007.5|1010.5|1009|1007|1006|21931
1592215800000|2020-06-15 10:10:00|1008.5|1008|1009|1008|1011.5|1010.5|1007.5|1007|31207
1592216100000|2020-06-15 10:15:00|1008.5|1007.5|1006|1005.5|1009|1008|1004|1003.5|105874
1592216400000|2020-06-15 10:20:00|1006.5|1006|1007|1006|1008.5|1008|1005.5|1004.5|78019
1592216700000|2020-06-15 10:25:00|1007.5|1006.5|1004|1003.5|1007.5|1007|1003|1002.5|49862
1592217000000|2020-06-15 10:30:00|1003.5|1003|1002|1001.5|1004.5|1004|1002|1001|95166
1592217300000|2020-06-15 10:35:00|1001.5|1001|1003|1002.5|1004.5|1003.5|1001.5|1001|17669
1592217600000|2020-06-15 10:40:00|1002.5|1002|1005|1003.5|1006|1005.5|1002.5|1002|22928
1592217900000|2020-06-15 10:45:00|1004.5|1004|1002|1000.5|1005|1004.5|999.6|999|167699
1592218200000|2020-06-15 10:50:00|1001.5|1001|1003|1001.5|1004.5|1003.5|1001.5|1000.5|10492
1592218500000|2020-06-15 10:55:00|1001.5|1001|1001|1000|1003|1002|1000.5|1000|22915
1592218800000|2020-06-15 11:00:00|1001.5|1000.5|1001.5|1001|1003|1002|1001|1000|15761
1592219100000|2020-06-15 11:05:00|1002|1000.5|1003|1001.5|1004|1003.5|1001.5|1000.5|13914
1592219400000|2020-06-15 11:10:00|1003.5|1002|1000|999.2|1003.5|1002.5|998|997.6|76492
1592219700000|2020-06-15 11:15:00|999.8|998.8|1000.5|999.4|1000.5|999.4|996|995.2|61385
1592220000000|2020-06-15 11:20:00|1000|999.6|1001.5|1000.5|1003|1001.5|999.2|998.6|32043
1592220300000|2020-06-15 11:25:00|1001|1001|997.4|996.6|1002.5|1001.5|996.2|996|68677
1592220600000|2020-06-15 11:30:00|997.2|996.4|996.6|995.6|998.2|997|994.8|994.2|35192
1592220900000|2020-06-15 11:35:00|996.8|995.8|998|997.4|1000|999.2|995.8|995.4|29740
1592221200000|2020-06-15 11:40:00|997.8|997.2|997.6|997.4|999|998.2|996.6|996|18440
1592221500000|2020-06-15 11:45:00|998|997.6|998.4|998|999.4|999|997.8|996.8|17055
1592221800000|2020-06-15 11:50:00|998.2|997.8|1001|1000|1002|1001|998|997.6|27623
1592222100000|2020-06-15 11:55:00|1000.5|999.8|999.6|999.2|1000.5|1000|997|996.2|23094
1592222400000|2020-06-15 12:00:00|999.4|999|999|998.2|1001.5|1001|998|997.2|92946
1592222700000|2020-06-15 12:05:00|999.2|998.4|1002|1000.5|1003.5|1002.5|998.8|998.4|54755
1592223000000|2020-06-15 12:10:00|1001.5|1001|1001|1000|1003|1002|998.8|998.2|29867
1592223300000|2020-06-15 12:15:00|1000.5|1000.5|999.4|998.6|1000.5|1000.5|998.2|998|37752
1592223600000|2020-06-15 12:20:00|999.6|998.8|998.4|997.8|1001|1000|998|997.6|25292
1592223900000|2020-06-15 12:25:00|998.2|997.6|997.4|996.8|999|998.4|996.4|996|32704
1592224200000|2020-06-15 12:30:00|997.6|997|999.2|998.6|1001|1000|997.6|997|26756
1592224500000|2020-06-15 12:35:00|999|998.4|1001|1000.5|1001.5|1001|998.4|997.8|19330
1592224800000|2020-06-15 12:40:00|1000.5|1000|999.8|999|1000.5|1000|998|997.6|33502
1592225100000|2020-06-15 12:45:00|1000|999.2|998.8|998.2|1000.5|1000|998|997.6|30674
1592225400000|2020-06-15 12:50:00|998.6|998|1001|1000.5|1001.5|1000.5|998.4|998|33378
1592225700000|2020-06-15 12:55:00|1001.5|1001|1001|1000.5|1001.5|1001|999.8|999.6|17911
1592226000000|2020-06-15 13:00:00|1000.5|1000|1004|1003|1004.5|1003.5|1000.5|1000|43339
1592226300000|2020-06-15 13:05:00|1003.5|1002.5|1001.5|1001|1004.5|1004|1001|1000|19016
1592226600000|2020-06-15 13:10:00|1001|1000.5|999.4|998.6|1001.5|1001|998.8|998.2|31222
1592226900000|2020-06-15 13:15:00|999.2|999|997.6|997.2|1001|1000|997.4|997|52308
1592227200000|2020-06-15 13:20:00|997.4|997|998.8|998.4|998.8|998.4|996|995.8|60221
1592227500000|2020-06-15 13:25:00|998.6|998.2|999.4|998.8|999.6|999|996.4|996|82897
1592227800000|2020-06-15 13:30:00|999.6|999|1001.5|1000.5|1004|1003.5|997.8|997.2|84578
1592228100000|2020-06-15 13:35:00|1001|1001|1011|1010|1014.5|1013|1001|1000|160503
1592228400000|2020-06-15 13:40:00|1010.5|1009.5|1013.5|1012|1015.5|1015|1008|1007.5|98597
1592228700000|2020-06-15 13:45:00|1013|1012.5|1008.5|1007.5|1014|1013|1007.5|1006.5|90530
1592229000000|2020-06-15 13:50:00|1009|1008|1011|1009.5|1012.5|1012|1007.5|1006|62702
1592229300000|2020-06-15 13:55:00|1010.5|1010|1003.5|1002.5|1012|1010.5|1003|1002|69974
1592229600000|2020-06-15 14:00:00|1004|1003|1005.5|1005|1008|1007.5|1000.5|1000|109099
1592229900000|2020-06-15 14:05:00|1005|1004.5|1007|1006|1008|1007.5|1004|1003.5|30655
1592230200000|2020-06-15 14:10:00|1006.5|1005.5|1009.5|1008|1010|1008.5|1006|1005|16036
1592230500000|2020-06-15 14:15:00|1009|1008.5|1009.5|1009|1010|1009.5|1006|1005|14284
1592230800000|2020-06-15 14:20:00|1009|1008.5|1004|1003|1009|1008.5|1003.5|1003|21406
1592231100000|2020-06-15 14:25:00|1004.5|1003.5|1004|1003|1007|1006|1003.5|1003|23213
1592231400000|2020-06-15 14:30:00|1003.5|1002.5|1007.5|1006.5|1008.5|1007|1003|1002.5|30746
1592231700000|2020-06-15 14:35:00|1008|1007|1003.5|1002.5|1009.5|1008|1003.5|1002.5|51960
1592232000000|2020-06-15 14:40:00|1003|1002|1005|1004|1005|1004|1002|1001|35631
1592232300000|2020-06-15 14:45:00|1004.5|1003.5|1008.5|1007.5|1010|1008.5|1004.5|1003.5|38632
1592232600000|2020-06-15 14:50:00|1008|1007|1011.5|1010.5|1013.5|1012.5|1006|1005|39333
1592232900000|2020-06-15 14:55:00|1011|1010|1014.5|1013|1015|1014|1011|1010|44721
1592233200000|2020-06-15 15:00:00|1014|1011.5|1012.5|1012|1016|1015.5|1012|1011|83671
1592233500000|2020-06-15 15:05:00|1012|1011.5|1012|1010.5|1013|1012|1010|1009|70178
1592233800000|2020-06-15 15:10:00|1011.5|1011|1011.5|1010.5|1013|1012|1005|1004|101805
1592234100000|2020-06-15 15:15:00|1011|1010|1007.5|1007|1011|1010|1005|1004.5|74384
1592234400000|2020-06-15 15:20:00|1007|1006.5|1011|1010.5|1011.5|1011|1006.5|1006|106637
1592234700000|2020-06-15 15:25:00|1011.5|1010|1012.5|1011.5|1013|1012|1009|1008|107937
1592290800000|2020-06-16 07:00:00|1059|1056|1075.5|1071|1079|1075.5|1057.5|1056|268203
1592291100000|2020-06-16 07:05:00|1076|1070.5|1077.5|1075|1077.5|1075|1058|1055.5|300247
1592291400000|2020-06-16 07:10:00|1076|1074.5|1072|1070|1080|1079|1069.5|1067.5|224522
1592291700000|2020-06-16 07:15:00|1071|1070.5|1072|1071|1076|1075|1066.5|1065|153624
1592292000000|2020-06-16 07:20:00|1071.5|1070.5|1077|1075.5|1078|1077|1070|1069|149223
1592292300000|2020-06-16 07:25:00|1076.5|1075|1070|1068.5|1077|1075.5|1069.5|1067.5|247567
1592292600000|2020-06-16 07:30:00|1069.5|1068|1070.5|1069.5|1073.5|1072|1068|1067|41627
1592292900000|2020-06-16 07:35:00|1069.5|1069|1069|1067.5|1071.5|1070|1067.5|1066.5|53302
1592293200000|2020-06-16 07:40:00|1069.5|1067|1060.5|1059.5|1070|1068.5|1059.5|1059|134627
1592293500000|2020-06-16 07:45:00|1060|1060|1067.5|1066.5|1070|1069|1059.5|1059|110866
1592293800000|2020-06-16 07:50:00|1067|1066|1062.5|1061.5|1068|1066.5|1062|1061|32174
1592294100000|2020-06-16 07:55:00|1063|1062|1061|1060|1064|1063|1059.5|1058.5|58260
1592294400000|2020-06-16 08:00:00|1060.5|1059.5|1060.5|1059.5|1061.5|1061|1056.5|1056|109606
1592294700000|2020-06-16 08:05:00|1061|1060|1055.5|1054|1061|1060|1055|1053.5|84314
1592295000000|2020-06-16 08:10:00|1055|1053.5|1063.5|1062.5|1064|1063|1054|1053|121016
1592295300000|2020-06-16 08:15:00|1063|1062|1058|1057|1064|1062.5|1058|1057|57417
1592295600000|2020-06-16 08:20:00|1057.5|1056.5|1051|1050|1057.5|1056.5|1050.5|1050|102938
1592295900000|2020-06-16 08:25:00|1050.5|1050.5|1053.5|1052.5|1054|1053|1050|1048|49862
1592296200000|2020-06-16 08:30:00|1054|1053|1054|1053|1058.5|1057.5|1053|1051.5|75077
1592296500000|2020-06-16 08:35:00|1053.5|1052.5|1057|1056|1062.5|1057.5|1052.5|1051.5|97703
1592296800000|2020-06-16 08:40:00|1057.5|1056.5|1057|1056|1060.5|1059.5|1056.5|1055.5|41814
1592297100000|2020-06-16 08:45:00|1057.5|1056.5|1056|1055|1058|1057|1053|1052|21670
1592297400000|2020-06-16 08:50:00|1056.5|1055.5|1059.5|1058.5|1061.5|1060.5|1056|1055|22975
1592297700000|2020-06-16 08:55:00|1060|1059|1058|1057|1060|1059|1057.5|1056|30103
1592298000000|2020-06-16 09:00:00|1057.5|1057.5|1061.5|1060.5|1062|1060.5|1057.5|1056.5|23628
1592298300000|2020-06-16 09:05:00|1061|1060|1063.5|1062.5|1064|1063.5|1060|1059|30361
1592298600000|2020-06-16 09:10:00|1063|1063|1068.5|1067.5|1069|1068|1063|1062.5|52147
1592298900000|2020-06-16 09:15:00|1068|1067|1067.5|1066.5|1068.5|1068|1066|1065|60659
1592299200000|2020-06-16 09:20:00|1068|1067|1071.5|1071|1072|1071|1068|1067|45763
1592299500000|2020-06-16 09:25:00|1072|1071.5|1074.5|1073.5|1076.5|1075.5|1071.5|1070.5|88753
1592299800000|2020-06-16 09:30:00|1075|1074|1073.5|1072.5|1075|1074|1072.5|1072|43454
1592300100000|2020-06-16 09:35:00|1073|1073|1068|1067.5|1073.5|1073|1067|1066|76690
1592300400000|2020-06-16 09:40:00|1068.5|1068|1072|1071|1072|1071.5|1068|1067.5|34301
1592300700000|2020-06-16 09:45:00|1071.5|1070.5|1067.5|1067|1071.5|1070.5|1067.5|1066|64334
1592301000000|2020-06-16 09:50:00|1067|1066.5|1064|1063|1068.5|1067.5|1063|1062.5|64715
1592301300000|2020-06-16 09:55:00|1063.5|1062.5|1064.5|1063|1065.5|1064.5|1063|1062.5|9580
1592301600000|2020-06-16 10:00:00|1064|1062.5|1065|1064|1066.5|1065.5|1061|1060.5|25944
1592301900000|2020-06-16 10:05:00|1065.5|1064.5|1068|1066.5|1068.5|1068|1064.5|1063.5|25194
1592302200000|2020-06-16 10:10:00|1068.5|1067|1069.5|1069|1071|1070|1067|1066.5|36819
1592302500000|2020-06-16 10:15:00|1069|1068.5|1070|1069|1070.5|1070|1068|1067.5|16896
1592302800000|2020-06-16 10:20:00|1069.5|1068.5|1067.5|1067|1071|1070.5|1067|1066.5|71076
1592303100000|2020-06-16 10:25:00|1068|1067.5|1072.5|1071.5|1072.5|1072|1066.5|1066|71823
1592303400000|2020-06-16 10:30:00|1073|1072|1070.5|1070|1074|1073|1070|1069|55353
1592303700000|2020-06-16 10:35:00|1071|1070.5|1068|1066.5|1072|1071|1067.5|1066.5|22006
1592304000000|2020-06-16 10:40:00|1067.5|1067|1071.5|1070.5|1071.5|1070.5|1067.5|1066.5|21385
1592304300000|2020-06-16 10:45:00|1072|1071|1066.5|1065.5|1072|1071.5|1066|1065.5|44856
1592304600000|2020-06-16 10:50:00|1067|1066|1067.5|1066.5|1068.5|1067.5|1066.5|1066|12093
1592304900000|2020-06-16 10:55:00|1067|1067|1070|1069.5|1070|1069.5|1067|1066|11967
1592305200000|2020-06-16 11:00:00|1069.5|1069|1072|1070.5|1072.5|1071.5|1069|1068.5|22301
1592305500000|2020-06-16 11:05:00|1071.5|1070|1067.5|1066.5|1071.5|1070|1067.5|1066.5|33896
1592305800000|2020-06-16 11:10:00|1067|1066|1065|1064|1068|1067|1064|1063|31000
1592306100000|2020-06-16 11:15:00|1065.5|1064.5|1064.5|1063.5|1066|1065|1063.5|1063|9250
1592306400000|2020-06-16 11:20:00|1065|1064|1066|1065|1066|1065|1063.5|1063|18597
1592306700000|2020-06-16 11:25:00|1065.5|1064.5|1066|1065|1066.5|1066|1064.5|1064|9712
1592307000000|2020-06-16 11:30:00|1065.5|1065.5|1066|1065|1067|1066.5|1064.5|1064|20824
1592307300000|2020-06-16 11:35:00|1065.5|1064.5|1066|1065|1066|1065.5|1064.5|1064|11739
1592307600000|2020-06-16 11:40:00|1065.5|1064.5|1067.5|1067|1068|1067.5|1065|1064.5|17441
1592307900000|2020-06-16 11:45:00|1068|1067.5|1069.5|1069|1069.5|1069|1067.5|1066.5|15544
1592308200000|2020-06-16 11:50:00|1070|1069.5|1071.5|1071|1072|1071.5|1069|1068.5|32377
1592308500000|2020-06-16 11:55:00|1071|1070.5|1073.5|1072.5|1074|1073|1071|1070.5|17412
1592308800000|2020-06-16 12:00:00|1073|1073|1074.5|1073.5|1074.5|1074|1071.5|1071|9903
1592309100000|2020-06-16 12:05:00|1074|1073|1074.5|1074|1075|1074.5|1073.5|1072.5|16649
1592309400000|2020-06-16 12:10:00|1075|1074.5|1077.5|1077|1078|1077|1073.5|1073|113478
1592309700000|2020-06-16 12:15:00|1076|1075.5|1079|1078|1079|1078.5|1076|1075.5|58180
1592310000000|2020-06-16 12:20:00|1078.5|1078.5|1078.5|1078|1079.5|1079|1076.5|1075.5|73020
1592310300000|2020-06-16 12:25:00|1079|1078.5|1076.5|1075|1080|1079.5|1076.5|1075|41500
1592310600000|2020-06-16 12:30:00|1077|1075.5|1077|1076.5|1084|1080.5|1075.5|1075|97921
1592310900000|2020-06-16 12:35:00|1076.5|1076|1082|1081|1082|1081.5|1075|1074|88850
1592311200000|2020-06-16 12:40:00|1082.5|1081.5|1080.5|1079.5|1084|1083.5|1080|1079.5|66290
1592311500000|2020-06-16 12:45:00|1080|1079|1078|1077|1081|1080|1077.5|1076.5|23123
1592311800000|2020-06-16 12:50:00|1077.5|1076.5|1073.5|1072.5|1077.5|1077|1072|1071.5|62768
1592312100000|2020-06-16 12:55:00|1074|1073|1075.5|1074.5|1076|1075.5|1072|1071.5|47599
1592312400000|2020-06-16 13:00:00|1075|1074|1071|1070|1076.5|1075.5|1071|1070|38571
1592312700000|2020-06-16 13:05:00|1070.5|1069.5|1071.5|1070|1071.5|1070.5|1067|1066.5|85551
1592313000000|2020-06-16 13:10:00|1071|1069.5|1075.5|1074.5|1077|1076|1069.5|1069|12466
1592313300000|2020-06-16 13:15:00|1076|1074|1074|1073.5|1076.5|1075.5|1072.5|1072|20374
1592313600000|2020-06-16 13:20:00|1074.5|1074|1071.5|1070.5|1074.5|1074|1068|1067.5|28685
1592313900000|2020-06-16 13:25:00|1072|1071|1070.5|1069.5|1072|1071.5|1066|1065|80588
1592314200000|2020-06-16 13:30:00|1070|1069|1066.5|1065.5|1071|1070|1065.5|1064|27664
1592314500000|2020-06-16 13:35:00|1067|1066|1070|1069|1070|1069.5|1064|1063|54981
1592314800000|2020-06-16 13:40:00|1070.5|1069.5|1068|1067|1071.5|1071|1067.5|1067|58537
1592315100000|2020-06-16 13:45:00|1068.5|1067.5|1060|1059|1070|1069|1059.5|1059|144304
1592315400000|2020-06-16 13:50:00|1060.5|1059.5|1064|1063|1064|1063.5|1056|1055.5|62985
1592315700000|2020-06-16 13:55:00|1064.5|1063.5|1067|1066|1068|1066.5|1063|1062.5|73101
1592316000000|2020-06-16 14:00:00|1066.5|1065.5|1064.5|1064|1067|1066.5|1063|1061.5|162401
1592316300000|2020-06-16 14:05:00|1064|1063.5|1063|1062|1065.5|1064.5|1062.5|1062|20163
1592316600000|2020-06-16 14:10:00|1062.5|1061.5|1065.5|1064.5|1065.5|1064.5|1061|1060.5|49017
1592316900000|2020-06-16 14:15:00|1065|1064|1066|1065|1068|1067.5|1063|1062.5|22284
1592317200000|2020-06-16 14:20:00|1065.5|1064.5|1067.5|1066.5|1069.5|1068.5|1062.5|1061.5|50713
1592317500000|2020-06-16 14:25:00|1067|1066|1071|1070.5|1072|1071.5|1066.5|1066|52032
1592317800000|2020-06-16 14:30:00|1071.5|1071|1070.5|1069.5|1072|1071.5|1068.5|1068|27299
1592318100000|2020-06-16 14:35:00|1071|1069|1068.5|1067.5|1072|1071|1064|1063|118205
1592318400000|2020-06-16 14:40:00|1068|1067|1066.5|1065.5|1069|1068.5|1063|1062.5|156987
1592318700000|2020-06-16 14:45:00|1066|1065|1069.5|1068.5|1071|1070|1063.5|1063|52068
1592319000000|2020-06-16 14:50:00|1069|1068|1062.5|1061.5|1070|1069|1060|1059|144206
1592319300000|2020-06-16 14:55:00|1062|1061|1035|1032.5|1062|1061.5|1031.5|1028.5|404137
1592319600000|2020-06-16 15:00:00|1034.5|1032|1036.5|1035.5|1037|1035.5|1023|1022|297455
1592319900000|2020-06-16 15:05:00|1037|1035|1043|1042|1045.5|1044.5|1036.5|1035|141872
1592320200000|2020-06-16 15:10:00|1043.5|1042.5|1043.5|1042.5|1045|1044|1038.5|1037.5|124544
1592320500000|2020-06-16 15:15:00|1043|1043|1042|1041|1048|1047.5|1042|1041|145898
1592320800000|2020-06-16 15:20:00|1041.5|1041.5|1042.5|1041.5|1045|1044.5|1041.5|1040.5|97255
1592321100000|2020-06-16 15:25:00|1042|1041|1047|1046|1048|1047|1041.5|1040.5|190309
1592377200000|2020-06-17 07:00:00|1049.5|1048|1070.5|1067.5|1075|1072|1047|1046|343257
1592377500000|2020-06-17 07:05:00|1070|1068|1088|1085.5|1089|1088|1068.5|1066|417846
1592377800000|2020-06-17 07:10:00|1087.5|1086|1095.5|1094|1096|1095|1085.5|1084|328539
1592378100000|2020-06-17 07:15:00|1095|1094.5|1098|1096|1098|1096|1082.5|1080|340114
1592378400000|2020-06-17 07:20:00|1088|1086|1089.5|1087|1098|1096.5|1088|1086|204701
1592378700000|2020-06-17 07:25:00|1088.5|1087.5|1098|1097|1100|1099|1086|1085|225710
1592379000000|2020-06-17 07:30:00|1097.5|1097.5|1085|1083.5|1104|1103|1085|1083|397494
1592379300000|2020-06-17 07:35:00|1085.5|1084|1087|1085.5|1089|1088|1082.5|1081|180258
1592379600000|2020-06-17 07:40:00|1086.5|1085|1085|1084|1089|1088.5|1084.5|1083|55407
1592379900000|2020-06-17 07:45:00|1085.5|1084.5|1081.5|1080|1086|1085|1075.5|1075|181131
1592380200000|2020-06-17 07:50:00|1081|1079.5|1084|1083|1086|1085.5|1078|1077|158631
1592380500000|2020-06-17 07:55:00|1083.5|1082.5|1079.5|1079|1083.5|1082.5|1077|1075.5|81491
1592380800000|2020-06-17 08:00:00|1080|1079.5|1069|1068|1080.5|1080|1066.5|1066|154297
1592381100000|2020-06-17 08:05:00|1068.5|1067.5|1077|1075.5|1080|1079|1066|1065|152435
1592381400000|2020-06-17 08:10:00|1077.5|1076|1075|1074|1078|1077|1070.5|1070|70913
1592381700000|2020-06-17 08:15:00|1075.5|1074.5|1081|1079.5|1081|1080|1073|1072|49305
1592382000000|2020-06-17 08:20:00|1080.5|1079|1080|1079|1082.5|1081.5|1078.5|1078|50838
1592382300000|2020-06-17 08:25:00|1079.5|1078.5|1078|1077|1081.5|1080.5|1077.5|1077|33009
1592382600000|2020-06-17 08:30:00|1077.5|1076.5|1069|1068|1080.5|1079.5|1068.5|1068|174117
1592382900000|2020-06-17 08:35:00|1068.5|1068.5|1062|1061|1072|1071|1057.5|1057|298609
1592383200000|2020-06-17 08:40:00|1061.5|1061.5|1069.5|1068.5|1073|1071.5|1061.5|1061|83449
1592383500000|2020-06-17 08:45:00|1069|1068|1067|1066|1070.5|1069.5|1067|1065.5|32306
1592383800000|2020-06-17 08:50:00|1066.5|1065.5|1065|1064|1070.5|1070|1060.5|1060|102033
1592384100000|2020-06-17 08:55:00|1065.5|1064.5|1064|1062.5|1068|1066.5|1063|1062|54439
1592384400000|2020-06-17 09:00:00|1063.5|1062|1063|1061|1064|1063|1059|1058|48110
1592384700000|2020-06-17 09:05:00|1062.5|1060.5|1063.5|1062.5|1064.5|1063.5|1060.5|1060|25152
1592385000000|2020-06-17 09:10:00|1063|1062|1062.5|1061.5|1064|1063|1061|1060.5|20849
1592385300000|2020-06-17 09:15:00|1062|1061|1056.5|1055.5|1062.5|1062|1056|1055|59874
1592385600000|2020-06-17 09:20:00|1056|1055|1052.5|1051|1056|1055|1050.5|1050|123471
1592385900000|2020-06-17 09:25:00|1052|1050.5|1051.5|1050.5|1053|1052|1048|1047|96185
1592386200000|2020-06-17 09:30:00|1051|1050|1049.5|1048|1056|1054.5|1048.5|1048|70851
1592386500000|2020-06-17 09:35:00|1050|1048.5|1053|1052|1053.5|1052.5|1048.5|1048|21198
1592386800000|2020-06-17 09:40:00|1053.5|1052.5|1057.5|1056.5|1059|1058|1053|1052|65954
1592387100000|2020-06-17 09:45:00|1057|1056|1046.5|1045|1058|1057|1044|1042.5|103870
1592387400000|2020-06-17 09:50:00|1046|1044.5|1046|1045|1049.5|1048|1045.5|1044.5|30817
1592387700000|2020-06-17 09:55:00|1046.5|1044.5|1048.5|1047.5|1048.5|1047.5|1041.5|1041|123589
1592388000000|2020-06-17 10:00:00|1049|1048|1047.5|1046.5|1050|1048.5|1046|1045|50023
1592388300000|2020-06-17 10:05:00|1048|1047.5|1046.5|1045|1048|1047.5|1043.5|1043|43424
1592388600000|2020-06-17 10:10:00|1047|1045.5|1047|1046.5|1049.5|1049|1046|1045|79136
1592388900000|2020-06-17 10:15:00|1046.5|1046|1048.5|1047.5|1049.5|1049|1046.5|1046|34030
1592389200000|2020-06-17 10:20:00|1048|1047|1046|1045|1049|1048.5|1044.5|1044|48760
1592389500000|2020-06-17 10:25:00|1045.5|1044.5|1045|1044.5|1046|1045.5|1041.5|1041|80815
1592389800000|2020-06-17 10:30:00|1045.5|1045|1043.5|1042.5|1046.5|1046|1041.5|1041|90757
1592390100000|2020-06-17 10:35:00|1044|1043|1046|1045|1047.5|1047|1043|1042.5|125408
1592390400000|2020-06-17 10:40:00|1045.5|1044.5|1045.5|1044.5|1046|1045.5|1043.5|1042.5|103405
1592390700000|2020-06-17 10:45:00|1045|1045|1052.5|1052|1052.5|1052|1044.5|1043.5|56288
1592391000000|2020-06-17 10:50:00|1052|1051.5|1046.5|1045.5|1052.5|1052|1046.5|1045.5|37470
1592391300000|2020-06-17 10:55:00|1046|1046|1054.5|1053.5|1055.5|1054.5|1045.5|1044.5|21836
1592391600000|2020-06-17 11:00:00|1054|1055|1056.5|1055|1058|1057|1052|1051.5|79460
1592391900000|2020-06-17 11:05:00|1057|1055.5|1053|1052|1057|1056|1053|1052|101833
1592392200000|2020-06-17 11:10:00|1052.5|1052.5|1056.5|1055.5|1057|1056|1052.5|1052.5|57039
1592392500000|2020-06-17 11:15:00|1056|1055|1054|1053|1056.5|1056|1053.5|1053|27477
1592392800000|2020-06-17 11:20:00|1054.5|1053.5|1055.5|1054.5|1056|1055.5|1052|1051|59298
1592393100000|2020-06-17 11:25:00|1056|1055|1054|1053|1056|1055.5|1053.5|1053|9183
1592393400000|2020-06-17 11:30:00|1054.5|1053.5|1053|1052|1055|1054.5|1052|1051.5|10421
1592393700000|2020-06-17 11:35:00|1052.5|1052.5|1050|1049|1053|1052.5|1048.5|1048|13887
1592394000000|2020-06-17 11:40:00|1050.5|1049.5|1046.5|1046|1050.5|1050|1046.5|1046|28942
1592394300000|2020-06-17 11:45:00|1046|1045.5|1047|1046|1048|1047.5|1046|1045|20728
1592394600000|2020-06-17 11:50:00|1046.5|1045.5|1050.5|1049.5|1050.5|1050|1046|1045.5|28317
1592394900000|2020-06-17 11:55:00|1050|1049|1048|1047|1050.5|1049|1047|1046|15151
1592395200000|2020-06-17 12:00:00|1048.5|1047.5|1050|1049|1050|1049.5|1048|1047|14264
1592395500000|2020-06-17 12:05:00|1050.5|1049.5|1049|1048|1052|1051.5|1048.5|1048|11252
1592395800000|2020-06-17 12:10:00|1049.5|1048.5|1052|1051.5|1052.5|1052|1049|1048.5|27736
1592396100000|2020-06-17 12:15:00|1052.5|1051|1054|1053|1054.5|1053|1051.5|1050.5|19462
1592396400000|2020-06-17 12:20:00|1053.5|1052.5|1054|1053.5|1055|1054.5|1052.5|1052|13067
1592396700000|2020-06-17 12:25:00|1054.5|1054|1053.5|1052.5|1055.5|1054.5|1051.5|1050.5|33595
1592397000000|2020-06-17 12:30:00|1053|1052|1055.5|1055|1057.5|1057|1052|1051|68054
1592397300000|2020-06-17 12:35:00|1056.5|1056|1056|1055|1056.5|1056|1052.5|1052|60725
1592397600000|2020-06-17 12:40:00|1056.5|1055.5|1056|1055|1059.5|1059|1055|1054|60697
1592397900000|2020-06-17 12:45:00|1056.5|1055.5|1056.5|1055.5|1059|1058.5|1056|1055|19653
1592398200000|2020-06-17 12:50:00|1056|1055|1053.5|1052|1058.5|1057.5|1052.5|1051.5|31629
1592398500000|2020-06-17 12:55:00|1053|1051.5|1052|1051|1053|1051.5|1049.5|1049|11638
1592398800000|2020-06-17 13:00:00|1052.5|1051.5|1051|1050|1054|1053|1049|1048|19987
1592399100000|2020-06-17 13:05:00|1050.5|1050.5|1048|1046.5|1052.5|1052|1047.5|1046.5|25417
1592399400000|2020-06-17 13:10:00|1047.5|1047|1049|1048|1050|1049|1047.5|1046.5|7579
1592399700000|2020-06-17 13:15:00|1048.5|1047.5|1050|1049|1051.5|1050.5|1046|1045.5|74360
1592400000000|2020-06-17 13:20:00|1050.5|1049.5|1047.5|1047|1050.5|1050|1046.5|1046|21435
1592400300000|2020-06-17 13:25:00|1048|1046.5|1046.5|1045.5|1048.5|1047.5|1046|1045.5|50748
1592400600000|2020-06-17 13:30:00|1046|1046|1044|1043|1049.5|1049|1043.5|1042.5|55800
1592400900000|2020-06-17 13:35:00|1044.5|1043.5|1041.5|1040.5|1046|1044.5|1040.5|1040|57821
1592401200000|2020-06-17 13:40:00|1041|1043|1046|1045|1046|1045.5|1041|1041.5|156753
1592401500000|2020-06-17 13:45:00|1045.5|1044.5|1045|1044|1046|1045|1044|1043|61726
1592401800000|2020-06-17 13:50:00|1045.5|1044.5|1043|1042|1046|1045|1042.5|1042|31859
1592402100000|2020-06-17 13:55:00|1042.5|1041.5|1044|1043|1044|1043|1040.5|1040|109114
1592402400000|2020-06-17 14:00:00|1043.5|1042.5|1042|1041|1044.5|1044|1041|1040.5|45312
1592402700000|2020-06-17 14:05:00|1041.5|1040.5|1042|1040.5|1044|1043.5|1040.5|1040|68647
1592403000000|2020-06-17 14:10:00|1041.5|1040|1042|1041|1042|1041|1039.5|1039|55987
1592403300000|2020-06-17 14:15:00|1042.5|1041.5|1039|1037.5|1046|1045|1038|1037|148351
1592403600000|2020-06-17 14:20:00|1038.5|1036.5|1034|1033|1039|1037|1033.5|1033|84397
1592403900000|2020-06-17 14:25:00|1033.5|1032.5|1032|1031|1035.5|1034.5|1031|1030.5|97758
1592404200000|2020-06-17 14:30:00|1031.5|1030.5|1031.5|1030.5|1033.5|1032.5|1025.5|1025|176888
1592404500000|2020-06-17 14:35:00|1032|1031|1037|1036|1038|1037.5|1028|1027|152027
1592404800000|2020-06-17 14:40:00|1037.5|1036.5|1041|1040|1041|1040.5|1036.5|1035|51232
1592405100000|2020-06-17 14:45:00|1040.5|1039.5|1038.5|1037.5|1041.5|1041|1037.5|1036.5|45690
1592405400000|2020-06-17 14:50:00|1039|1038|1043.5|1042.5|1044|1043|1037.5|1037|52818
1592405700000|2020-06-17 14:55:00|1044|1043|1038.5|1037.5|1044.5|1044|1037.5|1036.5|56989
1592406000000|2020-06-17 15:00:00|1039|1037|1038.5|1038|1040|1039|1034.5|1033.5|136217
1592406300000|2020-06-17 15:05:00|1039|1038.5|1035.5|1034.5|1040|1039|1034|1033|64837
1592406600000|2020-06-17 15:10:00|1035|1034|1028.5|1028|1035|1034|1028.5|1027.5|230635
1592406900000|2020-06-17 15:15:00|1029|1028.5|1029|1028|1029|1028.5|1025|1024|145683
1592407200000|2020-06-17 15:20:00|1029.5|1028.5|1028.5|1027.5|1029.5|1029|1027.5|1027|58579
1592407500000|2020-06-17 15:25:00|1028|1028|1029.5|1028.5|1030.5|1030|1027.5|1027|175049
1592463600000|2020-06-18 07:00:00|1007.5|1006|998.4|996.6|1011|1009.5|996.8|995|418483
1592463900000|2020-06-18 07:05:00|998.2|996.8|1014.5|1013.5|1020|1018|998|996.8|225165
1592464200000|2020-06-18 07:10:00|1013.5|1013|1006|1005|1015|1014|1005|1003|132684
1592464500000|2020-06-18 07:15:00|1006.5|1005.5|1001|999.4|1010|1009|998.8|997.2|121181
1592464800000|2020-06-18 07:20:00|1000.5|999|998.6|997.2|1006.5|1005|997.8|997|87562
1592465100000|2020-06-18 07:25:00|998.4|997|1000.5|999.8|1001.5|1000.5|994.8|994.2|142585
1592465400000|2020-06-18 07:30:00|1001|1000|998.2|996.8|1003.5|1003|998.2|996.8|92788
1592465700000|2020-06-18 07:35:00|998|996.6|998|996.8|1001|999.8|997|996|94731
1592466000000|2020-06-18 07:40:00|998.2|997|998|997|1003|1002|997.4|996|70519
1592466300000|2020-06-18 07:45:00|998.2|997.2|994.8|993.4|998.8|998.4|992|991.2|184760
1592466600000|2020-06-18 07:50:00|995.2|994|1003|1002|1004.5|1004|995.2|993.4|84686
1592466900000|2020-06-18 07:55:00|1002.5|1002.5|1004.5|1003|1004.5|1004|1001|1000|55776
1592467200000|2020-06-18 08:00:00|1004|1003.5|1005|1004.5|1005.5|1004.5|1002.5|1001.5|60056
1592467500000|2020-06-18 08:05:00|1005.5|1004|1006.5|1005.5|1009|1008.5|1004.5|1003.5|149629
1592467800000|2020-06-18 08:10:00|1007|1006|1002.5|1001.5|1008.5|1008|1002.5|1001.5|136078
1592468100000|2020-06-18 08:15:00|1003|1002|1002.5|1001.5|1003|1002.5|999.8|999|43780
1592468400000|2020-06-18 08:20:00|1002|1001|1003.5|1002.5|1004|1002.5|1001|1000|35264
1592468700000|2020-06-18 08:25:00|1003|1002|1003|1002|1005.5|1005|1002.5|1001|42565
1592469000000|2020-06-18 08:30:00|1002.5|1001.5|1006.5|1006|1007.5|1007|999.6|999|61700
1592469300000|2020-06-18 08:35:00|1007|1006.5|1013.5|1012.5|1018|1017|1006.5|1006|241217
1592469600000|2020-06-18 08:40:00|1014|1013|1012|1011.5|1018|1017.5|1011.5|1010.5|78240
1592469900000|2020-06-18 08:45:00|1012.5|1012|1007|1006|1013.5|1013|1007|1005.5|76545
1592470200000|2020-06-18 08:50:00|1006.5|1005.5|1006|1004.5|1008|1007|1003.5|1002.5|96272
1592470500000|2020-06-18 08:55:00|1005.5|1005|1005.5|1004.5|1008|1007|1003.5|1002.5|125039
1592470800000|2020-06-18 09:00:00|1004|1003.5|1000.5|999.4|1007|1006|1000|999.4|87622
1592471100000|2020-06-18 09:05:00|1000|1000|1001.5|1001|1002|1001|998.6|998.2|55916
1592471400000|2020-06-18 09:10:00|1002|1001.5|1005|1004|1005|1004.5|998.6|998|70635
1592471700000|2020-06-18 09:15:00|1004.5|1003.5|1005.5|1004.5|1008.5|1007.5|1002.5|1001.5|79465
1592472000000|2020-06-18 09:20:00|1005|1004|1005|1004|1005.5|1005|1002.5|1002|36495
1592472300000|2020-06-18 09:25:00|1005.5|1004.5|1004.5|1003.5|1007|1006.5|1004|1003|39635
1592472600000|2020-06-18 09:30:00|1004|1003|1004|1002.5|1009|1008.5|1002.5|1002|131793
1592472900000|2020-06-18 09:35:00|1002.5|1003|1002|1000.5|1006|1005|1001|1000|59224
1592473200000|2020-06-18 09:40:00|1001.5|1000|1000.5|999.6|1007|1006|999.8|999.2|175164
1592473500000|2020-06-18 09:45:00|1000|999.4|1000.5|1000|1002|1000.5|999.8|999|66530
1592473800000|2020-06-18 09:50:00|1000|999.6|995.8|995.2|1001|1000|995.4|995|48530
1592474100000|2020-06-18 09:55:00|996|995.4|995.2|994.6|997.4|996.6|993.8|993|82691
1592474400000|2020-06-18 10:00:00|995.4|994.8|994|993.8|995.4|995|993.4|993|48384
1592474700000|2020-06-18 10:05:00|994.2|993.6|992.2|991.4|994.2|994|991.6|991.2|28986
1592475000000|2020-06-18 10:10:00|992|992|992.4|991.6|992.4|992|988.2|987.6|136207
1592475300000|2020-06-18 10:15:00|992.6|991.4|991.4|990.8|992.6|992|989.8|988.6|53261
1592475600000|2020-06-18 10:20:00|991.2|991|989|988.8|991.6|991.2|988.6|987.8|44415
1592475900000|2020-06-18 10:25:00|989.2|989|992.2|991.2|995|994|989.2|988.8|81313
1592476200000|2020-06-18 10:30:00|992.4|991.4|996.6|996|997.8|997|991.6|990.8|56676
1592476500000|2020-06-18 10:35:00|996.8|996.2|994.6|994|997.6|997|992.6|992|57861
1592476800000|2020-06-18 10:40:00|994.8|994.2|995.2|994.6|997.2|996.4|994.4|993.8|42158
1592477100000|2020-06-18 10:45:00|995.4|994.8|994.6|993.8|996.4|996|992.4|992|73297
1592477400000|2020-06-18 10:50:00|994.4|993.6|989.8|989.2|995.4|994.6|989.4|988.6|63602
1592477700000|2020-06-18 10:55:00|990|989.4|989|987.8|990.8|990|987.2|986.4|55281
1592478000000|2020-06-18 11:00:00|990|988|990|989.4|990.4|989.6|987.2|987|39058
1592478300000|2020-06-18 11:05:00|989.8|989.2|988.4|988|990|989.2|988.2|987.6|31970
1592478600000|2020-06-18 11:10:00|988.2|987.8|986.4|985.6|988.2|987.8|985.2|985|51301
1592478900000|2020-06-18 11:15:00|986.2|985.4|987.2|986.4|989|988|984|983.2|206281
1592479200000|2020-06-18 11:20:00|987|986.2|983.2|982.6|987|986.4|983|982.4|98824
1592479500000|2020-06-18 11:25:00|983.4|982.8|980.4|979.6|983.8|983.6|979.2|978.8|206395
1592479800000|2020-06-18 11:30:00|980.2|979.8|979.6|979|981.6|981|979|978|69331
1592480100000|2020-06-18 11:35:00|979.4|978.8|982.4|981.8|982.4|982|977.4|977|47842
1592480400000|2020-06-18 11:40:00|982.6|982|987.8|987|987.8|987.2|982.6|982|128592
1592480700000|2020-06-18 11:45:00|987.6|987.2|983.4|982.6|987.8|987.2|981|980.2|54829
1592481000000|2020-06-18 11:50:00|983.2|982.4|981.6|980.8|983.2|982.4|979.8|979.4|32724
1592481300000|2020-06-18 11:55:00|981.4|981|978|977.6|982.4|982|976.8|976.6|116393
1592481600000|2020-06-18 12:00:00|978.2|977.8|978.2|977.8|978.2|978|973|972.6|117930
1592481900000|2020-06-18 12:05:00|978|977.6|981|979.8|981.2|980.6|977.6|976.8|52263
1592482200000|2020-06-18 12:10:00|980.8|979.6|978.6|977.4|980.8|980.2|977.4|976.8|58797
1592482500000|2020-06-18 12:15:00|978.4|977.6|980.2|979.2|981.4|980.8|976.2|975.4|55792
1592482800000|2020-06-18 12:20:00|980|979.4|980.8|979.8|981|980.2|978.4|978|23158
1592483100000|2020-06-18 12:25:00|980.6|980|985.6|984.8|985.6|984.8|979.6|979|69998
1592483400000|2020-06-18 12:30:00|985.4|984.6|994.4|993.4|996.6|996|982|981|471909
1592483700000|2020-06-18 12:35:00|994.6|993.8|1003.5|1002.5|1005|1003.5|994.6|993.8|285312
1592484000000|2020-06-18 12:40:00|1003|1002|992.8|991.2|1003|1002.5|991|990|204800
1592484300000|2020-06-18 12:45:00|993.6|991.4|994.6|993.2|998.4|996.2|993.2|991.4|107364
1592484600000|2020-06-18 12:50:00|994.4|993.4|996.4|995.4|999|997.6|994.4|993.2|17001
1592484900000|2020-06-18 12:55:00|996.6|995.6|995.4|994.2|997.6|996.2|994|993|72550
1592485200000|2020-06-18 13:00:00|994.8|994|994.8|993.6|995.6|994.6|992.4|991.4|36339
1592485500000|2020-06-18 13:05:00|994.6|993.4|990.4|989.6|994.6|993.4|990|989.4|35562
1592485800000|2020-06-18 13:10:00|990.2|989.4|986.6|985.6|990.6|989.6|983.8|982.6|135211
1592486100000|2020-06-18 13:15:00|986.4|985.8|989|988.4|990|988.8|985.6|985.2|50155
1592486400000|2020-06-18 13:20:00|988.8|988|985.8|985|988.8|988|983.4|982.8|69869
1592486700000|2020-06-18 13:25:00|986|985.2|984.2|983.6|987.2|986.2|984|983.4|37653
1592487000000|2020-06-18 13:30:00|984|983.4|982.4|981|987.6|987|979.2|977.4|268292
1592487300000|2020-06-18 13:35:00|982.2|981.6|984.4|984|984.4|984|980.2|979.2|63403
1592487600000|2020-06-18 13:40:00|984.8|984.2|980.6|979.4|985.8|984.4|977.2|976.2|175345
1592487900000|2020-06-18 13:45:00|980|980|985.4|984.2|985.6|984.6|979|978|51034
1592488200000|2020-06-18 13:50:00|985.6|984.6|986.8|986.4|989|987.4|985.2|984.4|75411
1592488500000|2020-06-18 13:55:00|987|986.6|986|985.4|990|989.6|986|985.4|57425
1592488800000|2020-06-18 14:00:00|986.4|985.6|988.6|987.8|990.6|989.8|985.6|985|102336
1592489100000|2020-06-18 14:05:00|988.8|988|995.4|994.6|998.2|997.2|987.4|986.8|72382
1592489400000|2020-06-18 14:10:00|995.2|994.4|996.4|995.4|996.8|996|992|991.2|108554
1592489700000|2020-06-18 14:15:00|996.6|995.6|996.4|995.6|998|997|994.4|993.4|26189
1592490000000|2020-06-18 14:20:00|996.2|995.4|992.2|991|997.4|996.6|990.6|989.6|56398
1592490300000|2020-06-18 14:25:00|992.4|991.2|993|992|995.6|994.8|989.8|989.2|43514
1592490600000|2020-06-18 14:30:00|993.2|991.8|996.8|995.8|997|996.2|988.8|988.6|90198
1592490900000|2020-06-18 14:35:00|997|996|995.2|994.2|1001.5|1000|994.4|994|109869
1592491200000|2020-06-18 14:40:00|995.4|994.4|993.8|993.4|996|995|993|992.2|60214
1592491500000|2020-06-18 14:45:00|993.6|993.2|992.4|991.8|995|994.4|990.8|990.4|35565
1592491800000|2020-06-18 14:50:00|992.6|992|988|987.6|993|992.4|987.6|987|44541
1592492100000|2020-06-18 14:55:00|988.2|987.8|990.2|989.6|991.8|991.2|987.6|987.4|44177
1592492400000|2020-06-18 15:00:00|990|989.4|989|988.4|990.6|990|988.4|987.8|40902
1592492700000|2020-06-18 15:05:00|988.8|988.2|987.4|987|990.2|989.6|987.4|987|90152
1592493000000|2020-06-18 15:10:00|987.2|986.8|986.8|986.4|988.4|988|986.4|985.8|79726
1592493300000|2020-06-18 15:15:00|986.6|986.2|987.6|987|988|987.6|985.4|985|46909
1592493600000|2020-06-18 15:20:00|987.4|987.2|985.8|985.4|987.6|987.4|984.4|984|111194
1592493900000|2020-06-18 15:25:00|986|985.6|989.2|988.8|989.6|988.8|985.6|985.4|114813
1592550000000|2020-06-19 07:00:00|1011|1010|1021.5|1019|1022|1021|1010|1006.5|293119
1592550300000|2020-06-19 07:05:00|1022|1019.5|1018.5|1016.5|1025|1023.5|1016|1015|201054
1592550600000|2020-06-19 07:10:00|1018|1016|1018.5|1017|1021.5|1020|1007.5|1006.5|98390
1592550900000|2020-06-19 07:15:00|1019|1017.5|1012|1010.5|1019.5|1018.5|1011|1010|128371
1592551200000|2020-06-19 07:20:00|1012.5|1011|1013.5|1012|1017|1016.5|1012.5|1011|46661
1592551500000|2020-06-19 07:25:00|1013|1012.5|1015.5|1014|1019|1018|1012.5|1012|59632
1592551800000|2020-06-19 07:30:00|1015|1014.5|1011.5|1011|1015|1015|1011.5|1010|77702
1592552100000|2020-06-19 07:35:00|1012|1011.5|1008|1007|1013|1011.5|1008|1006.5|72393
1592552400000|2020-06-19 07:40:00|1007.5|1006.5|1010.5|1010|1013.5|1012.5|1007|1006|63998
1592552700000|2020-06-19 07:45:00|1010|1009.5|1008.5|1007.5|1011|1010.5|1008|1007|44379
1592553000000|2020-06-19 07:50:00|1009|1008|1005.5|1005|1011.5|1010.5|1005.5|1005|51884
1592553300000|2020-06-19 07:55:00|1006|1005.5|1009.5|1008.5|1009.5|1009|1003.5|1003|86647
1592553600000|2020-06-19 08:00:00|1009|1008|1010.5|1009|1011|1010.5|1005.5|1005|73868
1592553900000|2020-06-19 08:05:00|1010|1009.5|1007|1006|1010|1009.5|1004|1003|127767
1592554200000|2020-06-19 08:10:00|1006.5|1005|1002.5|1001.5|1008|1007|1000.5|1000|106458
1592554500000|2020-06-19 08:15:00|1003|1002|1005|1004|1005.5|1005|1003|1002|92669
1592554800000|2020-06-19 08:20:00|1005.5|1004.5|1004|1003.5|1006.5|1006|1003.5|1003|15189
1592555100000|2020-06-19 08:25:00|1003.5|1003|1002|1001.5|1005|1004|1001|1000|42650
1592555400000|2020-06-19 08:30:00|1002.5|1002|1001|1000|1003|1002.5|1000.5|1000|27862
1592555700000|2020-06-19 08:35:00|1000.5|1000.5|1001.5|1001|1002|1001.5|1000.5|1000|45627
1592556000000|2020-06-19 08:40:00|1002|1001.5|1000.5|1000|1002|1001.5|999.6|999.2|48887
1592556300000|2020-06-19 08:45:00|1000|999.8|1001|1000.5|1002|1001.5|998.8|998.4|56788
1592556600000|2020-06-19 08:50:00|1001.5|1001|1001|1000.5|1002.5|1001.5|999.2|998.8|88862
1592556900000|2020-06-19 08:55:00|1001.5|999.8|1000.5|999.6|1001.5|1000|998.6|998.2|72054
1592557200000|2020-06-19 09:00:00|1000|999.8|999.4|999|1001|1000.5|999.4|999|23940
1592557500000|2020-06-19 09:05:00|999.2|998.8|998.4|997.6|1000|999.6|996.8|996.6|38092
1592557800000|2020-06-19 09:10:00|998.2|997.4|1001|1000.5|1001|1000.5|996.8|996|67271
1592558100000|2020-06-19 09:15:00|1000.5|1000|998|997.4|1003.5|1003|997.8|997.2|21467
1592558400000|2020-06-19 09:20:00|997.8|997.6|1000|999|1001|1000.5|997.6|997.2|28816
1592558700000|2020-06-19 09:25:00|1000.5|999.2|996|994.8|1000.5|1000|995.4|994.4|35364
1592559000000|2020-06-19 09:30:00|996.2|995|996.8|996.2|997|996.4|993.6|993|54661
1592559300000|2020-06-19 09:35:00|997|996.4|998.8|998.4|999.2|998.6|997|996.4|44983
1592559600000|2020-06-19 09:40:00|999.2|998.6|996.2|995.8|1000.5|999.8|996|995.8|16360
1592559900000|2020-06-19 09:45:00|996.4|996|997.2|996.8|999.2|998.2|996.2|996|36594
1592560200000|2020-06-19 09:50:00|997.4|996.6|999.8|999|1001.5|1001|997.4|996.6|225691
1592560500000|2020-06-19 09:55:00|999.2|999.2|998|997.4|1001|1000.5|997.6|997.2|80644
1592560800000|2020-06-19 10:00:00|997.6|997.2|996|994.6|998|997.4|994.6|993.6|28092
1592561100000|2020-06-19 10:05:00|996.2|995|996.4|996|998.2|997.4|996|995|29638
1592561400000|2020-06-19 10:10:00|996.8|996.2|995.4|994.8|998|997|995|994.4|19287
1592561700000|2020-06-19 10:15:00|995.2|994.6|992.4|991.8|995.8|995.2|992.4|991.6|38078
1592562000000|2020-06-19 10:20:00|992.6|991.6|991.8|991|993.8|993|991.6|991|15065
1592562300000|2020-06-19 10:25:00|992|991.2|992.8|991.8|993.4|993.2|992|991.2|20045
1592562600000|2020-06-19 10:30:00|993|992|992.6|992|993.6|992.6|990.4|990|33516
1592562900000|2020-06-19 10:35:00|992.8|992.2|992|991|993.8|993|991.2|990.4|19031
1592563200000|2020-06-19 10:40:00|992.2|991.6|991.4|990.8|992.8|992|991|990.6|10197
1592563500000|2020-06-19 10:45:00|991.6|991|992.8|992|993.4|993.2|991.2|990.6|11950
1592563800000|2020-06-19 10:50:00|993|992.2|992.8|991.6|994.2|993.8|991.6|991|16449
1592564100000|2020-06-19 10:55:00|992.6|991.8|991.4|990.8|993.6|993.2|991|990.6|22768
1592564400000|2020-06-19 11:00:00|991.6|991|991.8|991.2|991.8|991.2|991.6|991|750
1592564700000|2020-06-19 11:05:00|992|991.6|993.2|992.6|995|994|992|991.6|459330
1592565000000|2020-06-19 11:10:00|993|992.4|994.6|993.8|995.2|994.2|992.2|991.4|15174
1592565300000|2020-06-19 11:15:00|994.4|994|995.4|995|995.4|995.2|993|992.6|10375
1592565600000|2020-06-19 11:20:00|995.6|995.2|994|993|996.6|996|993|992.4|31572
1592565900000|2020-06-19 11:25:00|993.8|992.8|992.4|992|994.6|994|992.4|992|18373
1592566200000|2020-06-19 11:30:00|992.6|992.2|992.6|991.8|992.8|992.4|991.8|991.6|20795
1592566500000|2020-06-19 11:35:00|992.8|992|995|994.2|996|995|992.2|992|52176
1592566800000|2020-06-19 11:40:00|995.2|994.4|995|994.4|996|995.4|994.4|994|15345
1592567100000|2020-06-19 11:45:00|994.8|994.2|994.6|994.2|996|995.6|994.4|994|14352
1592567400000|2020-06-19 11:50:00|994.4|994.4|995.4|995|995.8|995.2|994.2|994|9141
1592567700000|2020-06-19 11:55:00|995.6|995.2|998.8|998.2|999.8|999.4|995.6|995.2|31184
1592568000000|2020-06-19 12:00:00|999|998.4|1005|1003.5|1006.5|1005.5|999|998.4|343072
1592568300000|2020-06-19 12:05:00|1004.5|1004|1005.5|1004.5|1006.5|1005.5|1004.5|1003.5|24990
1592568600000|2020-06-19 12:10:00|1006|1005|1006.5|1006|1008|1007|1005|1004.5|55195
1592568900000|2020-06-19 12:15:00|1007|1006.5|1009.5|1008.5|1009.5|1008.5|1006.5|1006|76687
1592569200000|2020-06-19 12:20:00|1009|1009|1006|1004.5|1009.5|1009|1004.5|1004|15590
1592569500000|2020-06-19 12:25:00|1005.5|1004|1005.5|1004.5|1006|1005|1003.5|1002.5|20549
1592569800000|2020-06-19 12:30:00|1006|1005|1005.5|1004.5|1006.5|1006|1005.5|1004|8911
1592570100000|2020-06-19 12:35:00|1006|1005|1006.5|1005.5|1007|1006|1004.5|1003.5|13501
1592570400000|2020-06-19 12:40:00|1006|1006|1003.5|1002|1006.5|1006|1003|1001.5|13962
1592570700000|2020-06-19 12:45:00|1004|1002.5|1004|1003|1004.5|1003|1003.5|1002.5|5823
1592571000000|2020-06-19 12:50:00|1003.5|1002.5|1005|1004|1005|1004.5|1003|1002.5|11237
1592571300000|2020-06-19 12:55:00|1004.5|1003.5|1005.5|1004|1006|1005|1004|1003|12368
1592571600000|2020-06-19 13:00:00|1005|1004.5|1005.5|1004.5|1006|1005|1003|1002.5|15712
1592571900000|2020-06-19 13:05:00|1005|1004|1004|1003|1005.5|1004|1002.5|1002|13714
1592572200000|2020-06-19 13:10:00|1003.5|1002.5|1002|1001|1005.5|1004|1001.5|1001|36318
1592572500000|2020-06-19 13:15:00|1001.5|1001.5|1002.5|1002|1004|1003|1001.5|1001.5|11233
1592572800000|2020-06-19 13:20:00|1003|1002.5|1003.5|1002.5|1004.5|1003.5|1002.5|1002|18830
1592573100000|2020-06-19 13:25:00|1003|1002|1005|1004|1005.5|1004|1002|1001|38904
1592573400000|2020-06-19 13:30:00|1005.5|1004.5|1002|1001.5|1006|1005|1002|1001|36242
1592573700000|2020-06-19 13:35:00|1002.5|1002|1001|1000|1003|1002|997.6|996.8|51082
1592574000000|2020-06-19 13:40:00|1000.5|1000.5|998.4|997.4|1001|1000.5|997|996.6|33606
1592574300000|2020-06-19 13:45:00|998.6|997.2|998.6|998.2|1000|999.6|995.6|995.2|54547
1592574600000|2020-06-19 13:50:00|999|998.4|998.8|997.8|999.8|999.4|997.2|996.8|41488
1592574900000|2020-06-19 13:55:00|998.6|998|998.4|997.8|999.4|999|996.2|995.4|42651
1592575200000|2020-06-19 14:00:00|998.6|998|1002|1001.5|1003|1002.5|998.6|998|34303
1592575500000|2020-06-19 14:05:00|1002.5|1001|1004.5|1003|1005|1004|1002|1001|18404
1592575800000|2020-06-19 14:10:00|1004|1003.5|1003|1002.5|1004|1003.5|1000|999.4|16577
1592576100000|2020-06-19 14:15:00|1003.5|1003|1007.5|1006.5|1008|1007|1003|1002|35348
1592576400000|2020-06-19 14:20:00|1008|1007.5|1014.5|1014|1016|1015|1008|1007.5|131917
1592576700000|2020-06-19 14:25:00|1014|1013.5|1012|1011|1014|1013.5|1009.5|1008.5|111432
1592577000000|2020-06-19 14:30:00|1011.5|1010.5|1013|1012.5|1013|1012.5|1010|1009.5|22923
1592577300000|2020-06-19 14:35:00|1012.5|1012|1009.5|1008.5|1013.5|1013|1009.5|1008.5|38042
1592577600000|2020-06-19 14:40:00|1009|1008|1007.5|1006.5|1009.5|1009|1007|1006|24965
1592577900000|2020-06-19 14:45:00|1007|1007|1006|1005.5|1007|1007|1004|1003|45792
1592578200000|2020-06-19 14:50:00|1005.5|1005|1007|1006|1007|1006.5|1004|1003.5|25870
1592578500000|2020-06-19 14:55:00|1007.5|1006.5|1003|1002.5|1007.5|1006.5|1003|1002|25944
1592578800000|2020-06-19 15:00:00|1003.5|1003|1002.5|1002|1005.5|1004.5|1002|1001.5|45431
1592579100000|2020-06-19 15:05:00|1003|1001.5|1004.5|1004|1005|1004|1002|1001.5|35066
1592579400000|2020-06-19 15:10:00|1005|1004.5|1007.5|1007|1008.5|1008|1005|1004.5|55460
1592579700000|2020-06-19 15:15:00|1007|1006.5|1008|1007|1010|1009.5|1007|1006.5|113480
1592580000000|2020-06-19 15:20:00|1007.5|1006.5|1008|1007.5|1008.5|1008|1005.5|1004.5|97548
1592580300000|2020-06-19 15:25:00|1008.5|1008|1003.5|1002.5|1009|1008|1002.5|1001.5|86482
1592809200000|2020-06-22 07:00:00|969|968|966.6|964|975|973|966|962.2|646916
1592809500000|2020-06-22 07:05:00|965|962.8|955|952|967.6|965.2|929.8|928|527966
1592809800000|2020-06-22 07:10:00|954.8|952.2|951.2|949|960|958.2|945.2|943|129698
1592810100000|2020-06-22 07:15:00|952.2|950|955.2|952.8|963.8|962|952.2|950|123346
1592810400000|2020-06-22 07:20:00|955.4|952.6|943.2|940|959.6|957|943.2|940|93892
1592810700000|2020-06-22 07:25:00|943|940.2|940|938|946|943.6|934.2|932.2|175284
1592811000000|2020-06-22 07:30:00|938.8|938.2|946|943.6|946.6|945.4|932.4|932|188115
1592811300000|2020-06-22 07:35:00|946.2|944|954|953|959|956.8|945.2|944|170190
1592811600000|2020-06-22 07:40:00|955|953.2|955.2|952.4|961.8|959.2|950|948.8|112685
1592811900000|2020-06-22 07:45:00|953|952|966.6|964|966.8|964|952.4|950|57891
1592812200000|2020-06-22 07:50:00|966.4|964.2|960.4|958.2|968.4|965.6|960|956.4|117854
1592812500000|2020-06-22 07:55:00|958.8|958.8|960.4|959.4|964|962.2|958.8|958|55245
1592812800000|2020-06-22 08:00:00|960.2|959|955.8|954|960.2|959.4|952.2|951|81346
1592813100000|2020-06-22 08:05:00|956.2|954.2|956.4|954.8|957|956|955|953|20337
1592813400000|2020-06-22 08:10:00|956.6|955|952|950.4|956.8|956.2|951.2|950|125762
1592813700000|2020-06-22 08:15:00|951.8|950.6|951.2|949.6|953.4|952|950.4|949.2|67774
1592814000000|2020-06-22 08:20:00|951|949.8|952.8|951.2|954.8|953.4|949.8|949|27335
1592814300000|2020-06-22 08:25:00|953|952|952.4|950.8|953.8|953.4|951.2|950.4|31453
1592814600000|2020-06-22 08:30:00|952.2|951|953.2|952|954.6|952.8|951|950|17101
1592814900000|2020-06-22 08:35:00|953.6|952.2|959.2|958.2|960|958.8|952.8|952.2|53613
1592815200000|2020-06-22 08:40:00|959|958.4|958.8|957.8|962|960.6|957.4|955.6|59028
1592815500000|2020-06-22 08:45:00|959|958|958.2|957.2|960|958.8|956.4|955.6|62568
1592815800000|2020-06-22 08:50:00|958.4|957.4|956.6|956|958.8|958|955|954|33199
1592816100000|2020-06-22 08:55:00|956.4|956.2|956.8|955.2|956.8|956.2|953.6|952.6|61164
1592816400000|2020-06-22 09:00:00|957.2|955.6|960|959.2|960|959.2|956.4|955|18171
1592816700000|2020-06-22 09:05:00|959.8|959.4|959.6|958.6|961.2|959.6|958.6|957.2|21459
1592817000000|2020-06-22 09:10:00|959.4|958.4|957.8|956.6|959.6|958.6|956.8|955.6|39629
1592817300000|2020-06-22 09:15:00|958|956.8|959.4|958|962.2|961|957.8|956.8|47156
1592817600000|2020-06-22 09:20:00|959.6|958.2|962|960.4|962.6|961.6|958.6|958|8308
1592817900000|2020-06-22 09:25:00|961.6|960.6|962.4|961.4|962.6|962|959.6|959|26120
1592818200000|2020-06-22 09:30:00|962.2|961.2|969|968.4|970|969.2|961.2|960.4|134383
1592818500000|2020-06-22 09:35:00|969.2|968.6|971.2|970.2|975|973.4|967.8|966.4|163590
1592818800000|2020-06-22 09:40:00|970.2|970|965|963.6|974.6|973.6|964|962.6|92404
1592819100000|2020-06-22 09:45:00|965.2|963.8|961|960|969.8|968.2|961|960|73607
1592819400000|2020-06-22 09:50:00|961.4|960.2|955.4|954|962.2|960.8|953.8|952|178846
1592819700000|2020-06-22 09:55:00|955.2|954.2|954.6|952.8|956|955.2|953.4|952.2|29994
1592820000000|2020-06-22 10:00:00|954.8|954|965.4|963.8|965.6|965|954.8|954|25634
1592820300000|2020-06-22 10:05:00|965.2|963.6|965.6|964.8|966.8|965.8|962.6|961.8|61222
1592820600000|2020-06-22 10:10:00|965.4|964.6|966.8|965.8|967.6|966.4|964|963|31181
1592820900000|2020-06-22 10:15:00|966.6|965.6|961.6|960.2|968.6|968|961.4|960|51527
1592821200000|2020-06-22 10:20:00|961.8|960.6|964.4|963|965.2|964.4|959.8|958.2|54843
1592821500000|2020-06-22 10:25:00|964.6|964.6|965.4|964.4|967|965.8|963.2|962|64559
1592821800000|2020-06-22 10:30:00|965.6|964.6|967.2|965.4|970.2|970|965.2|964.6|66694
1592822100000|2020-06-22 10:35:00|966.6|965.2|970|968.4|970|968.8|965.8|964.8|16835
1592822400000|2020-06-22 10:40:00|970.2|968.8|970|968.8|972.6|971.2|968.6|967.4|23255
1592822700000|2020-06-22 10:45:00|969.8|969.2|968.2|967.2|971.4|970.4|967.8|966.8|28075
1592823000000|2020-06-22 10:50:00|968|967|963.4|961.4|969.4|968|962.2|961|14788
1592823300000|2020-06-22 10:55:00|963.6|963.4|965.8|964.4|967|965.6|963.2|961.4|11788
1592823600000|2020-06-22 11:00:00|967.8|965|963|962|967.8|965.6|962.6|962|20118
1592823900000|2020-06-22 11:05:00|962.8|961.2|965|963.8|968.6|965|961.2|960.2|80384
1592824200000|2020-06-22 11:10:00|964.8|963.6|962.8|961.8|965.6|964|960|959.4|21349
1592824500000|2020-06-22 11:15:00|963.2|962|963.8|962.6|965|964.2|962.8|962|16044
1592824800000|2020-06-22 11:20:00|963.6|963|962|961|964.8|963.8|960.8|960|25290
1592825100000|2020-06-22 11:25:00|961.8|960.8|961.6|960.4|961.8|961.2|957.4|956.6|57023
1592825400000|2020-06-22 11:30:00|961.8|960.6|961.2|960.6|963.8|963|961|960|23297
1592825700000|2020-06-22 11:35:00|961.6|960.8|960.2|959.4|962.4|961.6|958.8|957.8|24757
1592826000000|2020-06-22 11:40:00|960|959.2|958.2|957.6|960.2|959.4|957.6|957|29951
1592826300000|2020-06-22 11:45:00|958.6|957.8|962.2|961|964|963.2|958|957.6|53699
1592826600000|2020-06-22 11:50:00|962.6|961.2|966.4|965.4|968.8|967.4|962.6|961.2|121357
1592826900000|2020-06-22 11:55:00|966.8|965|970|968.6|970|968.6|965.8|965|68713
1592827200000|2020-06-22 12:00:00|969.8|968.8|971.8|971.2|972|971.4|969.2|968.4|96439
1592827500000|2020-06-22 12:05:00|971.6|971.4|974.8|974.2|975.2|974.6|971.4|971.2|35290
1592827800000|2020-06-22 12:10:00|975|974.4|976|975.4|979.2|977.8|974.2|972.6|101768
1592828100000|2020-06-22 12:15:00|975.8|975.2|979.2|978.8|979.8|979|975.2|974.8|39757
1592828400000|2020-06-22 12:20:00|979.4|979|984|983.6|985|984.2|979|978.8|97546
1592828700000|2020-06-22 12:25:00|983.8|983.4|993.8|993|994|993.6|983.6|983.4|176626
1592829000000|2020-06-22 12:30:00|994|993.2|991.4|990.4|994.4|993.8|989.6|988|168168
1592829300000|2020-06-22 12:35:00|991.6|991|993.2|992.8|994.8|993.4|991.2|991|41289
1592829600000|2020-06-22 12:40:00|993.4|993|992.4|991|1003|1001.5|990.6|990|243308
1592829900000|2020-06-22 12:45:00|991.8|990.8|997.6|995.8|999.8|998.8|984.8|982|163628
1592830200000|2020-06-22 12:50:00|996.8|995.6|992.6|991.8|996.8|995.6|992.2|991|57468
1592830500000|2020-06-22 12:55:00|992.4|992|977.4|975.8|993.6|992.4|974.4|973.8|187890
1592830800000|2020-06-22 13:00:00|977.2|975.6|983.4|981.4|983.6|982.4|977.2|975|188004
1592831100000|2020-06-22 13:05:00|983.2|981.6|989|987.2|989|988.6|981.4|980.4|76498
1592831400000|2020-06-22 13:10:00|988|987|984|982|989|988|980.6|980|78194
1592831700000|2020-06-22 13:15:00|983.6|981.8|976.2|974.4|983.6|981.8|972.4|972|61007
1592832000000|2020-06-22 13:20:00|976|974.6|976.8|974.6|982|980.2|974|972.4|129445
1592832300000|2020-06-22 13:25:00|972.8|974.4|977.2|975.6|984.6|983.2|972.8|972.6|193175
1592832600000|2020-06-22 13:30:00|977|975|975.4|973.6|981.8|980.2|974.8|973.2|128255
1592832900000|2020-06-22 13:35:00|975.6|973.8|973.6|972.4|975.6|974.6|969.2|968|95601
1592833200000|2020-06-22 13:40:00|974|972.6|970.4|968.8|977.8|976.2|963|960|341032
1592833500000|2020-06-22 13:45:00|970.2|969|973|970.8|979|977.8|966.6|965.2|137766
1592833800000|2020-06-22 13:50:00|972.8|972|973.6|971.8|980|978.2|972.4|970.8|133504
1592834100000|2020-06-22 13:55:00|974|971|977.2|976|980|978.6|974|971|30569
1592834400000|2020-06-22 14:00:00|977|975.6|978|976.6|979.8|979.4|976.8|975.2|29251
1592834700000|2020-06-22 14:05:00|977|976.8|976.6|975.6|978.2|977|975.6|974.2|18248
1592835000000|2020-06-22 14:10:00|976.4|975.4|976.2|975.2|977.8|976.6|975.6|974.4|15996
1592835300000|2020-06-22 14:15:00|976.6|975.4|975.2|974|977|976|974|973|38014
1592835600000|2020-06-22 14:20:00|975.6|974.2|977.8|976.8|978.4|977.2|975.6|974.2|24652
1592835900000|2020-06-22 14:25:00|977.6|977|977.6|977.2|980|979|976.8|975.8|30069
1592836200000|2020-06-22 14:30:00|977.8|976.8|977.2|976.6|978.6|978.4|976.2|975|23400
1592836500000|2020-06-22 14:35:00|977|976.4|976.8|976.2|978.4|977.8|975.4|975|25367
1592836800000|2020-06-22 14:40:00|977.2|976.4|979|978.2|980|979.6|976|975|33460
1592837100000|2020-06-22 14:45:00|979.2|978.4|983.4|982.4|987|986.2|979.2|978.4|85489
1592837400000|2020-06-22 14:50:00|983.6|982.6|984.4|983.6|985.6|984.6|980.6|979.8|36507
1592837700000|2020-06-22 14:55:00|984.2|983.4|983|982.6|984.8|983.8|982.6|981.6|32452
1592838000000|2020-06-22 15:00:00|982.8|982.4|979.8|979|982.8|982.4|977.8|977|51430
1592838300000|2020-06-22 15:05:00|980|979.2|983.4|983|987.4|985.2|979.2|979|84788
1592838600000|2020-06-22 15:10:00|983.2|982.8|983.8|982.6|984.6|984.2|980.8|980|77089
1592838900000|2020-06-22 15:15:00|983.6|982.8|981.4|981|983.6|983.2|981.2|980.8|31661
1592839200000|2020-06-22 15:20:00|981.6|981.2|984.2|983.4|987.2|984.8|981.4|981.2|93682
1592839500000|2020-06-22 15:25:00|984.4|983.2|984.8|984.4|987|986.6|982.4|982|108312
1592895600000|2020-06-23 07:00:00|990|988|978.4|976.2|990|988.6|977.8|975.6|264091
1592895900000|2020-06-23 07:05:00|978.2|976|983|980.8|983.2|982.2|973.6|971.2|63337
1592896200000|2020-06-23 07:10:00|982.8|980.6|979.4|976.6|988.4|986|975.2|975|87151
1592896500000|2020-06-23 07:15:00|979.2|976.8|986|984.4|989|988|979.2|976.8|33380
1592896800000|2020-06-23 07:20:00|985.8|985|988.2|986.6|988.6|987.2|983.8|983.2|53560
1592897100000|2020-06-23 07:25:00|988|986.8|997.8|996|1000|999|986.2|984.4|119267
1592897400000|2020-06-23 07:30:00|997.6|995.8|997.6|996.2|999|998.4|996|993.6|52204
1592897700000|2020-06-23 07:35:00|998.8|996.4|992.6|991.4|999|997.4|990|988.6|66935
1592898000000|2020-06-23 07:40:00|993.2|991.6|996.4|994.2|997|996.2|987|985.2|91157
1592898300000|2020-06-23 07:45:00|996|993.8|997.6|996.2|999|998.4|993.8|992.4|55358
1592898600000|2020-06-23 07:50:00|997.8|996|1001|999.2|1005|1002.5|997.8|996|160441
1592898900000|2020-06-23 07:55:00|1001.5|999.4|999.6|998|1003|1002|998.4|996.6|55533
1592899200000|2020-06-23 08:00:00|999.4|998.2|1000.5|998.6|1001.5|1000|992|991.4|260973
1592899500000|2020-06-23 08:05:00|1001|998.8|995.8|995|1003|1001|995.8|995|207345
1592899800000|2020-06-23 08:10:00|995.6|995.4|998|996.2|1000|998.8|993.8|993|132160
1592900100000|2020-06-23 08:15:00|998.4|996.4|997.8|996.8|1000|999|996|995|24286
1592900400000|2020-06-23 08:20:00|998|996.6|990.6|990.4|998|997|990.6|990|108426
1592900700000|2020-06-23 08:25:00|991.2|990.6|997.8|996.6|998|997|991.2|990.6|93257
1592901000000|2020-06-23 08:30:00|998|996.8|990.8|990|999|998.4|990.4|989.2|140257
1592901300000|2020-06-23 08:35:00|991|990.2|987.4|986.2|992.4|991|987.4|986.2|137515
1592901600000|2020-06-23 08:40:00|987.6|986|987|985.8|989.4|988.6|985.6|984.2|46034
1592901900000|2020-06-23 08:45:00|987.2|985.6|987.6|986.4|988.8|987.6|986.2|985.2|47061
1592902200000|2020-06-23 08:50:00|987.4|986.2|986|984.8|987.4|986.2|983.6|982.8|44677
1592902500000|2020-06-23 08:55:00|985.8|984.6|980.8|979.8|985.8|984.6|980|979|39742
1592902800000|2020-06-23 09:00:00|980.6|979|980.6|979.2|981|980.4|978.4|978|54997
1592903100000|2020-06-23 09:05:00|980.8|979.6|978|977.2|981.2|980.4|978|977|66481
1592903400000|2020-06-23 09:10:00|977.8|977|974.6|973.8|978.4|978.2|972.2|971.4|57056
1592903700000|2020-06-23 09:15:00|974.4|973.4|970.6|969.6|976.2|975.4|970|969|48407
1592904000000|2020-06-23 09:20:00|970.4|969.4|966.8|965.4|970.6|969.4|966.4|965.2|93991
1592904300000|2020-06-23 09:25:00|966.6|966|967.8|966.8|968.6|968.4|964.6|964|49773
1592904600000|2020-06-23 09:30:00|968|967|969|967.6|969.2|968.2|965.2|964|45163
1592904900000|2020-06-23 09:35:00|968|967.4|968|967|969.8|969.6|965.4|964.4|59321
1592905200000|2020-06-23 09:40:00|968.2|967.4|972.6|971.8|972.8|972.4|968.2|967.2|66706
1592905500000|2020-06-23 09:45:00|972.2|971.6|975.6|975|976|975|971.4|970.4|29553
1592905800000|2020-06-23 09:50:00|975.4|974.8|976|975.2|977.4|977|973.4|972.6|33675
1592906100000|2020-06-23 09:55:00|976.4|975|977.6|977|978.2|977.2|975.4|975|28354
1592906400000|2020-06-23 10:00:00|978|977.2|974|973|978.2|977.4|973.2|973|19972
1592906700000|2020-06-23 10:05:00|974.4|973.2|977.6|977|978.6|977|971.6|970.4|61362
1592907000000|2020-06-23 10:10:00|977.4|976.8|978.4|977.6|979|978.6|975.8|975.2|22421
1592907300000|2020-06-23 10:15:00|978.2|978|977.2|976.6|979|978.6|976.6|976|47347
1592907600000|2020-06-23 10:20:00|977.4|976.4|972|971.2|977.8|976.4|972|970.8|11150
1592907900000|2020-06-23 10:25:00|972.2|971.4|973.4|972.8|974.6|974|970.6|970|24658
1592908200000|2020-06-23 10:30:00|973.6|972.4|971.2|970.8|973.6|973.2|970.6|970|18600
1592908500000|2020-06-23 10:35:00|971|970.6|969.2|968.4|972.8|972|968.8|968.2|27766
1592908800000|2020-06-23 10:40:00|969|968|971.2|970.4|971.2|970.4|968|967.6|11244
1592909100000|2020-06-23 10:45:00|971|970.6|969.6|969|971.4|970.8|968.8|968.4|25740
1592909400000|2020-06-23 10:50:00|969.8|969.2|970|969.4|971.2|970.8|969|968.6|23725
1592909700000|2020-06-23 10:55:00|969.8|969.6|971.8|971.4|972|971.8|968.8|968.4|52467
1592910000000|2020-06-23 11:00:00|971.6|971.2|973.6|973|975.6|975.2|970.8|970.2|32020
1592910300000|2020-06-23 11:05:00|973|972.8|972|971.4|974|973.4|970.8|970.4|144853
1592910600000|2020-06-23 11:10:00|972.4|971.6|973|972.6|973.6|973.2|970.8|970.4|30256
1592910900000|2020-06-23 11:15:00|973.2|972.8|977.2|976.6|977.6|977|973.2|972.8|35598
1592911200000|2020-06-23 11:20:00|977|976.8|976|975.6|977.8|977.4|975|974|32446
1592911500000|2020-06-23 11:25:00|976.2|975.8|974.6|974.4|976.4|976|972.8|972|34239
1592911800000|2020-06-23 11:30:00|974.8|974.6|981.8|980.8|983.6|982.8|974.8|974.4|85174
1592912100000|2020-06-23 11:35:00|981.4|980.6|979.4|978.6|981.4|980.6|977.6|976.8|29536
1592912400000|2020-06-23 11:40:00|979.2|978.8|979.6|978.8|980.2|979.4|978.6|978.2|12076
1592912700000|2020-06-23 11:45:00|979.4|979|979.8|979.4|981.2|980.6|979.4|979|40271
1592913000000|2020-06-23 11:50:00|979.6|979.2|982.4|982|982.6|982|979.2|978.8|44643
1592913300000|2020-06-23 11:55:00|982.2|981.8|979.6|979|982.6|982.2|979.6|979|14622
1592913600000|2020-06-23 12:00:00|979.4|979.2|980.6|979.8|980.8|980.4|978.2|977.2|25785
1592913900000|2020-06-23 12:05:00|980.4|980|981.6|981.2|982.6|981.8|979.4|978.8|13613
1592914200000|2020-06-23 12:10:00|982|981.4|981.4|980.8|982.4|981.6|977.8|977|23577
1592914500000|2020-06-23 12:15:00|981.2|980.4|977.8|977.2|982.2|981.4|977.4|977|62973
1592914800000|2020-06-23 12:20:00|977.6|977|975.6|975.2|977.8|977.2|975.2|975|63520
1592915100000|2020-06-23 12:25:00|975.4|975|975.2|974.6|976|975.8|974.4|974|19402
1592915400000|2020-06-23 12:30:00|975|974.4|975.2|974.6|975.2|974.6|973.2|972.6|10263
1592915700000|2020-06-23 12:35:00|975|974.8|974.2|973.6|975.2|975|973.2|972.8|24223
1592916000000|2020-06-23 12:40:00|974|973.8|969.8|968.6|975.6|974.6|966.4|966|202065
1592916300000|2020-06-23 12:45:00|970|969.2|967.6|966.2|971.4|970.4|967.6|966|22609
1592916600000|2020-06-23 12:50:00|967.4|966|969|968|970|969.2|967|966|26580
1592916900000|2020-06-23 12:55:00|969.2|968.2|971|970|972.6|971.4|969.2|968.2|38589
1592917200000|2020-06-23 13:00:00|971.2|970.2|971|970.6|973.2|972|970.8|970|74388
1592917500000|2020-06-23 13:05:00|971.4|970.8|970.2|970|973|972.2|970.2|970|21478
1592917800000|2020-06-23 13:10:00|970.4|969.8|969.6|969|971|970.8|969.6|969|34791
1592918100000|2020-06-23 13:15:00|969.8|969.2|969|968.6|970.2|969.6|968.6|968.2|31303
1592918400000|2020-06-23 13:20:00|969.2|968.4|967.6|966.8|970|969.6|967|966.6|71301
1592918700000|2020-06-23 13:25:00|967.2|966.6|968.2|967.2|969|968.8|967.2|966.6|18674
1592919000000|2020-06-23 13:30:00|968.4|967.4|964.2|963.6|968.6|967.8|963.2|963|74026
1592919300000|2020-06-23 13:35:00|963.8|963.2|964|963.2|965.6|965.2|963|962.4|57100
1592919600000|2020-06-23 13:40:00|963.8|963.6|962.6|962|964|963.6|961|960.4|43047
1592919900000|2020-06-23 13:45:00|962.4|961.6|959.6|959|962.6|962|958.2|957.8|63155
1592920200000|2020-06-23 13:50:00|959.4|958.6|957.4|957|959.4|959.2|955.4|955|58615
1592920500000|2020-06-23 13:55:00|957.6|957.2|964|963|964.8|964|957.6|957.2|62700
1592920800000|2020-06-23 14:00:00|963.8|963.4|959.6|959|966|965|959.4|959|74963
1592921100000|2020-06-23 14:05:00|959.4|959.2|955.4|954.6|960.8|960.2|955.2|954|122207
1592921400000|2020-06-23 14:10:00|955.2|954.4|952.4|951.8|955.2|954.4|950.8|950|51846
1592921700000|2020-06-23 14:15:00|952.8|952|950.4|950|953|952.8|950|949.4|82598
1592922000000|2020-06-23 14:20:00|950.8|949.6|952.6|951.6|952.8|951.6|947.4|947|123888
1592922300000|2020-06-23 14:25:00|952.8|951.8|956|954.6|956.6|955.6|950|949.8|125482
1592922600000|2020-06-23 14:30:00|955.8|954.2|946.2|946|955.8|954.2|946.2|946|42752
1592922900000|2020-06-23 14:35:00|946.4|946.2|947.2|946.4|949.4|948.4|945.6|945|52322
1592923200000|2020-06-23 14:40:00|947|945.8|948.4|948.2|951|950.4|946.6|945.8|36458
1592923500000|2020-06-23 14:45:00|948.6|948.4|947.4|946.8|949|948.6|945.2|944.4|72807
1592923800000|2020-06-23 14:50:00|947.6|947|946.2|945.6|948.6|948.2|944.6|944.4|52442
1592924100000|2020-06-23 14:55:00|946|945.4|941.2|940.8|946|945.4|940.8|940|106477
1592924400000|2020-06-23 15:00:00|941.4|941|947.2|946.2|947.2|946.2|941.2|940.8|107936
1592924700000|2020-06-23 15:05:00|947|945.8|944.8|944.2|947.6|947|944.6|944.2|55110
1592925000000|2020-06-23 15:10:00|945|944.4|945.2|944.8|946.6|946|944.2|944|73681
1592925300000|2020-06-23 15:15:00|945|944.6|943.4|943|945.6|945|942.4|942|89857
1592925600000|2020-06-23 15:20:00|943.8|943.2|946.8|946.2|948|947.4|942.2|940.8|170815
1592925900000|2020-06-23 15:25:00|946.6|946|949|948|949|948|946.2|945.6|79018
1592982000000|2020-06-24 07:00:00|937.6|934|940.6|938|944|941.6|933.4|930.4|69019
1592982300000|2020-06-24 07:05:00|940|938.2|945|942.8|947.8|947|939.8|938.2|94775
1592982600000|2020-06-24 07:10:00|943|942.2|942.2|940.6|945.8|944.2|939.4|936.8|245133
1592982900000|2020-06-24 07:15:00|942.4|940.2|939.2|937.4|944|942.6|935|934|91236
1592983200000|2020-06-24 07:20:00|939|937.2|941.2|940.2|942|940.6|937.6|936.2|66428
1592983500000|2020-06-24 07:25:00|941|940|941.2|940|944.6|943|938.6|937.4|31862
1592983800000|2020-06-24 07:30:00|941|940.2|945.4|944.4|947|945.2|940.6|939.2|51102
1592984100000|2020-06-24 07:35:00|945.2|944.2|939.6|938|947|946.2|938.6|936.8|134535
1592984400000|2020-06-24 07:40:00|939.4|937.8|933.4|931.2|940.2|940|931.6|930.2|104654
1592984700000|2020-06-24 07:45:00|933.6|931.4|931.2|930.4|936.2|935.4|931|930.2|66309
1592985000000|2020-06-24 07:50:00|931|930.2|934.2|932.8|934.4|932.8|929.8|928.4|93980
1592985300000|2020-06-24 07:55:00|934.4|933.4|936.8|935.2|939|938|934.4|933.4|42952
1592985600000|2020-06-24 08:00:00|936.6|935|933.2|932|936.6|935.4|932|931|51309
1592985900000|2020-06-24 08:05:00|933|931.8|927|926|933.2|932.8|924|923.8|154313
1592986200000|2020-06-24 08:10:00|927.6|926.2|927.8|927|929.2|927.8|926|925|27990
1592986500000|2020-06-24 08:15:00|927.6|926.6|926.4|925.4|929|928.2|925.8|925|53458
1592986800000|2020-06-24 08:20:00|925.2|925|923.6|922.4|926.4|925.4|921|920|94744
1592987100000|2020-06-24 08:25:00|923.4|922|926.2|925|927.2|926.2|922.2|921.6|47796
1592987400000|2020-06-24 08:30:00|926|924.4|927.2|926.2|927.4|926.6|922.4|922|59831
1592987700000|2020-06-24 08:35:00|927|925.8|923.8|922.4|929|928.2|922|921.4|194389
1592988000000|2020-06-24 08:40:00|924|922.6|924.8|924|928|926.6|923.4|922|52127
1592988300000|2020-06-24 08:45:00|924.6|923.8|926.6|925.6|926.6|925.6|923.6|922.6|31586
1592988600000|2020-06-24 08:50:00|927|925.8|932|930.8|932.6|931.6|926.2|925.4|47750
1592988900000|2020-06-24 08:55:00|932.2|931|932.4|931.6|935|933.8|929.2|928|111256
1592989200000|2020-06-24 09:00:00|932.8|931.8|931.4|930|935|933.8|931.4|930|76920
1592989500000|2020-06-24 09:05:00|931.6|930.2|929.6|928.6|932.8|932|929.6|928.4|78431
1592989800000|2020-06-24 09:10:00|928.4|928.8|922|920.8|929.2|928.8|921.2|920|101064
1592990100000|2020-06-24 09:15:00|921.8|920.4|914.4|913.4|922.8|922|911.2|910.6|195413
1592990400000|2020-06-24 09:20:00|914.2|913|917.8|916.4|917.8|916.4|912.6|911.8|124961
1592990700000|2020-06-24 09:25:00|918|916.6|922.8|922.4|925.4|924|917.4|916.6|87014
1592991000000|2020-06-24 09:30:00|922.6|922|920.2|919.2|923|922|919.8|919|55263
1592991300000|2020-06-24 09:35:00|920.4|919.4|918.4|917|921.4|920.2|916|915|37256
1592991600000|2020-06-24 09:40:00|918.2|917.2|914.4|913.4|919|918|914|913.2|48839
1592991900000|2020-06-24 09:45:00|914|913.2|914|913.2|916.2|915.2|912|911.4|35898
1592992200000|2020-06-24 09:50:00|913.8|913.4|912.8|911.6|916.4|915.4|912|911.2|33857
1592992500000|2020-06-24 09:55:00|912.6|911.8|914.4|913.8|915.6|914.8|912.6|911.6|19972
1592992800000|2020-06-24 10:00:00|914.2|913.6|915.4|914.6|916|914.8|913.8|913|17035
1592993100000|2020-06-24 10:05:00|915.2|914.4|914|913.2|915.2|914.6|913|912.4|31093
1592993400000|2020-06-24 10:10:00|914.4|913.4|914.6|914|915.8|915.2|913.2|912.2|40926
1592993700000|2020-06-24 10:15:00|914.8|913.8|914.4|913.6|915|914.4|913.2|912.6|21874
1592994000000|2020-06-24 10:20:00|914|913.8|914.6|913.8|917.6|916.8|914|913.6|33405
1592994300000|2020-06-24 10:25:00|914.4|913.6|914.4|913.8|915.2|914.2|912.4|911.6|36435
1592994600000|2020-06-24 10:30:00|914.2|913.6|913.4|912.6|915|914.6|911.6|911.2|66462
1592994900000|2020-06-24 10:35:00|913.6|913|913.6|913.2|915.4|914.4|913.4|913|41658
1592995200000|2020-06-24 10:40:00|914|913.4|915.6|915.2|916.8|916|913.4|913.2|31630
1592995500000|2020-06-24 10:45:00|915.4|915|915.4|914.6|917.2|916.4|914.8|914.2|21718
1592995800000|2020-06-24 10:50:00|915.2|914.8|916.2|915.8|917.2|916.8|914.6|914.2|43949
1592996100000|2020-06-24 10:55:00|916|915.4|915|914|916.2|915.8|913|911.8|48605
1592996400000|2020-06-24 11:00:00|916.4|915|914.2|913.4|917|916|914.2|913.2|57690
1592996700000|2020-06-24 11:05:00|914|913.6|917.6|916.8|918|917|914|913.2|15691
1592997000000|2020-06-24 11:10:00|917.8|917.8|920.4|919.8|925.6|925|917.8|917.8|136896
1592997300000|2020-06-24 11:15:00|920.2|920|916|915.6|921.4|920.6|915.8|915|43909
1592997600000|2020-06-24 11:20:00|916.4|915.8|921.6|920.8|923.2|922.6|916|915.8|85847
1592997900000|2020-06-24 11:25:00|921.8|921|917.4|916.4|922.4|922|916.6|916|51995
1592998200000|2020-06-24 11:30:00|917.2|916.6|921|920.4|921.2|920.4|917|915.8|5990
1592998500000|2020-06-24 11:35:00|920.8|920.2|918.6|918.2|920.8|920.2|917|916.8|35000
1592998800000|2020-06-24 11:40:00|918.8|918.4|916.8|916|919.4|918.8|916.8|916|28324
1592999100000|2020-06-24 11:45:00|917|916.4|916|915.2|917|916.6|915.2|915|43131
1592999400000|2020-06-24 11:50:00|916.2|915.6|915.2|915|916.2|915.6|914.6|914|43162
1592999700000|2020-06-24 11:55:00|915.4|914.8|913.8|913|915.8|914.8|912|911.4|36396
1593000000000|2020-06-24 12:00:00|914|913.2|915|914.4|918.6|918.2|913|912.2|46605
1593000300000|2020-06-24 12:05:00|915.4|914.6|914.6|913.6|915.4|914.8|913.4|912.4|35362
1593000600000|2020-06-24 12:10:00|914.4|913.4|914.6|913.8|914.8|914|912|911.4|27981
1593000900000|2020-06-24 12:15:00|914.8|914|915|914.4|918|917|914.6|913.6|13754
1593001200000|2020-06-24 12:20:00|915.2|914.6|912.2|911.2|918|917.8|910.6|910|83596
1593001500000|2020-06-24 12:25:00|912.4|911.4|907.8|907.2|912.4|912|907.8|907|123621
1593001800000|2020-06-24 12:30:00|907.6|907|905|904.2|908.6|908.4|903.4|903|56930
1593002100000|2020-06-24 12:35:00|904.8|903.6|903.4|903|904.8|904.2|902.8|902|26472
1593002400000|2020-06-24 12:40:00|903.6|903.2|906|905.4|907.2|906.4|903.4|903|62235
1593002700000|2020-06-24 12:45:00|905.8|905.6|905.2|904.4|906|905.6|904.4|903.8|43382
1593003000000|2020-06-24 12:50:00|905.4|905|906.6|906|907.4|906.2|904.4|904.2|52979
1593003300000|2020-06-24 12:55:00|906.8|906.2|905.2|905|907.2|906.4|905.2|904.8|29746
1593003600000|2020-06-24 13:00:00|905|904.8|903.6|903.2|905.6|905|903.2|902.6|87336
1593003900000|2020-06-24 13:05:00|904|903.4|908.6|907.6|911|910|903|902.6|120208
1593004200000|2020-06-24 13:10:00|909|907.4|914.2|913|914.8|913.4|909|907.4|46039
1593004500000|2020-06-24 13:15:00|914|912.8|907.6|907|914|912.8|907.6|907|26634
1593004800000|2020-06-24 13:20:00|907.8|907.2|911|910.2|912|911|906.4|905.4|70537
1593005100000|2020-06-24 13:25:00|910.6|910.4|910.8|910|911.8|910.8|909.6|909.2|23267
1593005400000|2020-06-24 13:30:00|910.6|910.2|910|909.4|911.4|910.4|908.8|908|46687
1593005700000|2020-06-24 13:35:00|910.2|909.6|908.6|908|911.4|911.2|908.6|908|22121
1593006000000|2020-06-24 13:40:00|908.8|908.2|907.8|907.2|911|910|907.8|907|60300
1593006300000|2020-06-24 13:45:00|907.6|907|906.8|906.2|909.2|908.6|906|905.2|73401
1593006600000|2020-06-24 13:50:00|907|906.4|903.6|902.8|907.8|906.8|903|902.4|40151
1593006900000|2020-06-24 13:55:00|903.8|903.6|902.8|902.2|904.8|903.8|901.6|901.2|102582
1593007200000|2020-06-24 14:00:00|902.6|902|893.4|892.6|903.4|902.4|893|892.4|360025
1593007500000|2020-06-24 14:05:00|893.6|893|893.8|893|898.8|897.6|893.2|892.6|88625
1593007800000|2020-06-24 14:10:00|893.2|892.6|897.4|896.8|897.8|896.8|892.4|892|41581
1593008100000|2020-06-24 14:15:00|896.6|896.2|893|892.2|897.2|896.4|892.6|892.2|40529
1593008400000|2020-06-24 14:20:00|892.8|892.4|891.2|890.4|893.8|893.2|890.8|890.2|45353
1593008700000|2020-06-24 14:25:00|891|890|897.6|896.8|897.6|896.8|889|888|127028
1593009000000|2020-06-24 14:30:00|897.4|896.6|895.8|894.2|897.6|896.6|894.4|893.2|59219
1593009300000|2020-06-24 14:35:00|895.6|894|896.2|896|898.8|897.8|894.4|893.4|55859
1593009600000|2020-06-24 14:40:00|896|895.2|899.2|898|899.2|898|895.2|895|18284
1593009900000|2020-06-24 14:45:00|899.8|898.2|905.8|905.4|908.4|908|898.8|898|191329
1593010200000|2020-06-24 14:50:00|906|905.2|903.6|902.6|908.4|907.8|902|900.8|131906
1593010500000|2020-06-24 14:55:00|903.8|903|903.4|902.6|906|905|902.8|902.4|53024
1593010800000|2020-06-24 15:00:00|903.2|902.4|904|903.2|905.2|904.2|901.2|900.2|70786
1593011100000|2020-06-24 15:05:00|903.8|903|900.4|900|903.8|903|900.4|900|42471
1593011400000|2020-06-24 15:10:00|900.6|900.2|899|898.6|901.2|900.6|899|898.4|55726
1593011700000|2020-06-24 15:15:00|899.4|898.8|895.8|894.8|899.4|898.8|894.4|894|131135
1593012000000|2020-06-24 15:20:00|896|895|898.6|898.2|901.4|900.6|896|895|147044
1593012300000|2020-06-24 15:25:00|898.8|898.4|899|897.8|899.8|899.2|896.4|896|207079
1593068400000|2020-06-25 07:00:00|1066.5|1064|1031|1029|1080|1076.5|1023|1022.5|1839859
1593068700000|2020-06-25 07:05:00|1030.5|1027.5|1018.5|1014|1036.5|1035|1008|1006|527802
1593069000000|2020-06-25 07:10:00|1014|1013.5|993|989|1019|1015|988.6|985.2|404035
1593069300000|2020-06-25 07:15:00|992.8|989.2|993.2|987.4|996.6|994|969.8|968.2|362458
1593069600000|2020-06-25 07:20:00|993.4|990.2|984|982|993.4|991.8|983|982|257799
1593069900000|2020-06-25 07:25:00|983.8|982.2|987.6|986.2|990|989.6|983.4|981|169071
1593070200000|2020-06-25 07:30:00|988|986.4|979.6|976.6|998|996.2|976.6|975|512420
1593070500000|2020-06-25 07:35:00|979.8|977.4|984.2|982.2|985|982.2|976.4|975.2|478619
1593070800000|2020-06-25 07:40:00|985|987|998|996.6|999|998|978.8|977.8|393731
1593071100000|2020-06-25 07:45:00|998.2|996.8|1004.5|1002.5|1013|1010|998|996.6|299695
1593071400000|2020-06-25 07:50:00|1004|1003|1002|1000|1006.5|1004|993.2|990.6|237238
1593071700000|2020-06-25 07:55:00|1001.5|999.2|1009.5|1007|1010|1009|1000|999|167798
1593072000000|2020-06-25 08:00:00|1010|1007.5|1017|1015|1023|1022|1005.5|1005|240531
1593072300000|2020-06-25 08:05:00|1018.5|1016|1022|1020.5|1025|1022|1017|1016|230067
1593072600000|2020-06-25 08:10:00|1023|1021|1035.5|1033.5|1037|1035.5|1023|1020.5|268354
1593072900000|2020-06-25 08:15:00|1035|1034|1049.5|1046.5|1051|1050.5|1035|1033.5|359870
1593073200000|2020-06-25 08:20:00|1050|1047|1044|1041|1054.5|1052.5|1041|1040|378450
1593073500000|2020-06-25 08:25:00|1043.5|1040.5|1035|1031|1045|1042.5|1025.5|1025|206005
1593073800000|2020-06-25 08:30:00|1035.5|1031.5|1035|1034|1040.5|1038|1029.5|1028|145251
1593074100000|2020-06-25 08:35:00|1035.5|1034.5|1035.5|1033.5|1042|1039|1031.5|1030|157694
1593074400000|2020-06-25 08:40:00|1036|1034|1027|1025.5|1036.5|1035|1026|1025|147262
1593074700000|2020-06-25 08:45:00|1026.5|1025|1032|1030.5|1032.5|1032|1026|1025|67797
1593075000000|2020-06-25 08:50:00|1031|1031|1034.5|1033.5|1040.5|1036.5|1031|1031|164342
1593075300000|2020-06-25 08:55:00|1034|1033|1032.5|1031.5|1038|1036|1032|1031.5|105641
1593075600000|2020-06-25 09:00:00|1032|1031|1034|1032.5|1035.5|1034.5|1027.5|1027|122721
1593075900000|2020-06-25 09:05:00|1033.5|1031.5|1042|1040.5|1042|1040.5|1033.5|1031.5|86584
1593076200000|2020-06-25 09:10:00|1042.5|1041|1038.5|1037.5|1042.5|1041.5|1038.5|1037|60896
1593076500000|2020-06-25 09:15:00|1038|1037|1035|1033.5|1039|1038|1034|1033|62654
1593076800000|2020-06-25 09:20:00|1034.5|1033|1029|1027.5|1035.5|1035|1028|1027|60362
1593077100000|2020-06-25 09:25:00|1028.5|1027|1030.5|1029.5|1032|1030.5|1027.5|1027|100250
1593077400000|2020-06-25 09:30:00|1031|1030|1027.5|1026|1033|1032.5|1027|1026|70043
1593077700000|2020-06-25 09:35:00|1028|1026.5|1026.5|1025|1029|1027.5|1023.5|1023|71943
1593078000000|2020-06-25 09:40:00|1027|1026|1008|1007|1029|1028|1007.5|1007|165289
1593078300000|2020-06-25 09:45:00|1007.5|1006.5|1019|1017.5|1019|1017.5|1004|1003.5|105390
1593078600000|2020-06-25 09:50:00|1018.5|1017|1015|1013.5|1018.5|1017|1008.5|1006.5|127391
1593078900000|2020-06-25 09:55:00|1015.5|1014|1023|1021.5|1026|1025.5|1014.5|1013|175561
1593079200000|2020-06-25 10:00:00|1022.5|1021|1022.5|1021|1024|1023.5|1021.5|1020|53229
1593079500000|2020-06-25 10:05:00|1022|1021.5|1019.5|1018.5|1023|1022|1017.5|1017|92079
1593079800000|2020-06-25 10:10:00|1020|1019|1014.5|1013|1022|1020.5|1014|1012.5|59125
1593080100000|2020-06-25 10:15:00|1015|1014|1009.5|1008.5|1016|1015.5|1009|1008|64509
1593080400000|2020-06-25 10:20:00|1010|1009|1006.5|1005|1012.5|1012|1005|1003|89776
1593080700000|2020-06-25 10:25:00|1007|1006|1005.5|1005|1008.5|1007|1003.5|1002.5|94655
1593081000000|2020-06-25 10:30:00|1005|1004.5|1002.5|1002|1007.5|1006.5|1002.5|1002|82557
1593081300000|2020-06-25 10:35:00|1003|1001.5|998.2|996.8|1004|1003|996.8|996.6|186345
1593081600000|2020-06-25 10:40:00|998.4|997|1003|1002|1004|1003.5|998.4|997|101288
1593081900000|2020-06-25 10:45:00|1003.5|1002.5|1005|1003|1010|1009.5|1000.5|999.8|122429
1593082200000|2020-06-25 10:50:00|1004.5|1003.5|1009|1007.5|1010|1009.5|1003.5|1003|40803
1593082500000|2020-06-25 10:55:00|1009.5|1008|1008|1006|1009.5|1008.5|1004|1003|26487
1593082800000|2020-06-25 11:00:00|1008.5|1006.5|1008|1006|1010|1008|1004.5|1002.5|56394
1593083100000|2020-06-25 11:05:00|1008.5|1007|1006|1005|1010|1008.5|1003|1002|50180
1593083400000|2020-06-25 11:10:00|1006.5|1005.5|1014.5|1013|1015|1014|1006.5|1005.5|99349
1593083700000|2020-06-25 11:15:00|1015|1013.5|1007.5|1006.5|1016|1015|1003.5|1002|72219
1593084000000|2020-06-25 11:20:00|1007|1005.5|1005|1004|1008.5|1007.5|1004|1003|96508
1593084300000|2020-06-25 11:25:00|1005.5|1004.5|1009|1007.5|1010|1009|1005|1003.5|47937
1593084600000|2020-06-25 11:30:00|1008.5|1006|1012|1010.5|1012.5|1011|1006.5|1006|47234
1593084900000|2020-06-25 11:35:00|1012.5|1011|1009.5|1008|1012.5|1011.5|1009|1007|42648
1593085200000|2020-06-25 11:40:00|1010|1008.5|1004.5|1003.5|1010.5|1009.5|1002.5|1002|83963
1593085500000|2020-06-25 11:45:00|1005|1004|1004|1003|1005|1004|1002|1000|51117
1593085800000|2020-06-25 11:50:00|1003.5|1002.5|1002.5|1001|1007|1005.5|1001.5|1000|32373
1593086100000|2020-06-25 11:55:00|1004|1003.5|999.6|999|1004|1003.5|997.4|996.2|82528
1593086400000|2020-06-25 12:00:00|999.4|998.6|996.6|996|1000|999.4|995.8|995|37386
1593086700000|2020-06-25 12:05:00|996.4|995.6|983.8|981.2|997|996|975|974.2|335915
1593087000000|2020-06-25 12:10:00|983.6|981.4|988.6|987.6|989.2|989|982.8|981|54807
1593087300000|2020-06-25 12:15:00|988.4|987|989.4|989|991.4|990.2|986.6|985.2|87478
1593087600000|2020-06-25 12:20:00|989.6|988.2|997|994.8|997.4|995.4|989.2|987.4|108368
1593087900000|2020-06-25 12:25:00|996.8|995|995|993|999.6|998.2|994.2|992.4|39267
1593088200000|2020-06-25 12:30:00|994.8|993.2|993|991.8|995.8|994.6|991.6|990.4|24292
1593088500000|2020-06-25 12:35:00|993.2|991.6|992.4|991|995.4|994|989.8|989|77410
1593088800000|2020-06-25 12:40:00|992.2|990.4|988.8|987.8|993.6|992.6|988|986.2|37537
1593089100000|2020-06-25 12:45:00|988.6|987.6|991.6|990.4|991.6|991.4|986|985.6|42132
1593089400000|2020-06-25 12:50:00|991.8|990.6|990.2|989.6|991.8|991|989.2|988.4|32909
1593089700000|2020-06-25 12:55:00|990|989.2|987.8|987|990.2|989.8|987.6|987|46488
1593090000000|2020-06-25 13:00:00|987.6|987.2|984|983.4|987.8|987.4|982.2|981|94704
1593090300000|2020-06-25 13:05:00|984.8|983.8|986.2|985.6|988|987.8|982.6|981.8|73836
1593090600000|2020-06-25 13:10:00|986|985.2|988.4|987.4|989|988.2|985.6|985|36099
1593090900000|2020-06-25 13:15:00|988|987.6|988.6|988|990|989.6|987.6|986.8|31893
1593091200000|2020-06-25 13:20:00|988.8|987.6|988.6|987.8|989.8|989.2|987.2|986.8|34647
1593091500000|2020-06-25 13:25:00|988.4|987.6|989.4|988.8|990|988.8|986.2|985.6|36839
1593091800000|2020-06-25 13:30:00|989.2|988.6|986.6|986|989.4|988.8|985.4|985|112182
1593092100000|2020-06-25 13:35:00|986.8|986.2|986.2|985.4|987.8|987.2|985.4|985|57238
1593092400000|2020-06-25 13:40:00|986|985.2|978.8|978.2|986|985.2|978.2|978|143190
1593092700000|2020-06-25 13:45:00|979|978.4|978.2|977.2|981.2|980.4|978|977|69906
1593093000000|2020-06-25 13:50:00|978|977|985.2|984.4|985.4|984.8|977|976|62254
1593093300000|2020-06-25 13:55:00|985|984.2|983|982.6|986.6|986.2|982.2|980.8|71751
1593093600000|2020-06-25 14:00:00|982.8|982.4|982.2|981.2|987.2|986.4|981|980|107810
1593093900000|2020-06-25 14:05:00|982.4|981.4|981.6|981|984.2|984|980.4|980|51720
1593094200000|2020-06-25 14:10:00|981.4|980.8|982|981.4|983.8|983|979|978.8|94179
1593094500000|2020-06-25 14:15:00|981.8|981.2|981|980.4|985|984|980.2|980|71620
1593094800000|2020-06-25 14:20:00|980.8|980.2|980.6|980.2|983|982.2|980|979.6|73755
1593095100000|2020-06-25 14:25:00|980.4|980|978.4|978|982.8|982.2|978|976.8|128081
1593095400000|2020-06-25 14:30:00|978.2|977.8|972.2|972|979.8|978.8|972.2|972|120970
1593095700000|2020-06-25 14:35:00|972.4|972.2|972.4|972|975.4|974.2|972.2|972|73799
1593096000000|2020-06-25 14:40:00|972.2|972.2|963.4|962.8|973|972.6|962|961|164996
1593096300000|2020-06-25 14:45:00|963.6|963|968.6|967.2|971.2|970|954|952.4|291244
1593096600000|2020-06-25 14:50:00|968.4|967.4|964.2|963|968.8|967.8|960.4|957|76530
1593096900000|2020-06-25 14:55:00|964|962.8|964.6|964.2|971.4|970.2|964|962.8|94537
1593097200000|2020-06-25 15:00:00|964.4|964|968.2|967.8|969.6|969.2|963.2|962.2|221388
1593097500000|2020-06-25 15:05:00|968|967.6|962.8|962.6|968|967.6|962.6|962|108833
1593097800000|2020-06-25 15:10:00|963|962.8|956.8|956.4|964.4|963.4|956|955.4|212804
1593098100000|2020-06-25 15:15:00|956.6|955.8|957.8|957.4|958.6|958.4|956|955|152727
1593098400000|2020-06-25 15:20:00|957.6|957.6|965.6|965|969.2|968.4|956.4|956|486554
1593098700000|2020-06-25 15:25:00|965.8|965.2|962.4|962.2|970.4|969.2|962.2|961.2|460470
1593154800000|2020-06-26 07:00:00|988.8|987|983.8|983.2|998.8|995.4|983.8|983|489584
1593155100000|2020-06-26 07:05:00|983.6|983|971.4|970|984.6|984.2|966.6|965|295421
1593155400000|2020-06-26 07:10:00|971.2|969.6|946.6|946|971.2|970|943.2|941|484651
1593155700000|2020-06-26 07:15:00|947.2|946.2|958.6|955.8|959.6|958|944.2|941|101636
1593156000000|2020-06-26 07:20:00|958.2|955.6|952.8|950.8|958.2|955.8|947|946|114246
1593156300000|2020-06-26 07:25:00|953|951|948.2|946.8|955.2|952.6|947.8|945.6|125868
1593156600000|2020-06-26 07:30:00|948|947.4|943.8|942.6|949|947.8|943.2|942|86913
1593156900000|2020-06-26 07:35:00|944|943|941|939.6|946|944.4|938.4|938|167461
1593157200000|2020-06-26 07:40:00|940.8|939.2|947.6|946.8|954.6|954|940.6|939.2|186734
1593157500000|2020-06-26 07:45:00|947.8|946.6|954.8|952.4|959.6|957|945.8|943.8|80302
1593157800000|2020-06-26 07:50:00|954|951.8|948|946|954|952.2|947.6|946|87501
1593158100000|2020-06-26 07:55:00|947.8|946.2|944.2|941.2|949.6|948.2|940.4|938.8|162413
1593158400000|2020-06-26 08:00:00|944|941.4|926.6|924.6|944|942.8|925|924|243529
1593158700000|2020-06-26 08:05:00|927|924.8|929|927.4|931.2|930.8|926.2|924.8|120284
1593159000000|2020-06-26 08:10:00|929.2|927.6|933.2|931.6|935|932.8|929.2|927.6|68877
1593159300000|2020-06-26 08:15:00|933|932.2|929.4|928.6|933.4|932.4|929.4|928|72426
1593159600000|2020-06-26 08:20:00|929.2|928|930|929.2|932.4|932|926.4|926|86454
1593159900000|2020-06-26 08:25:00|929.8|928.6|929.2|927.8|930.2|929|925.8|925|68980
1593160200000|2020-06-26 08:30:00|929|927.6|929.2|928.4|930.4|929.4|927.2|925.8|69866
1593160500000|2020-06-26 08:35:00|929.6|928.6|934|933.2|934.6|934.2|929.2|928.6|43775
1593160800000|2020-06-26 08:40:00|934.2|933.4|932.2|931|935|934.8|931.4|930|111149
1593161100000|2020-06-26 08:45:00|932.4|931.2|938|937|950.8|939|932.4|931.2|433454
1593161400000|2020-06-26 08:50:00|938.2|937.4|936|934|940|938.8|932.6|931.4|268087
1593161700000|2020-06-26 08:55:00|935.4|933.8|934.6|933.8|940|938.4|934.6|933.2|24873
1593162000000|2020-06-26 09:00:00|934.4|934|935.6|934.2|937|935|933.8|932.4|17345
1593162300000|2020-06-26 09:05:00|935.2|934|938.2|936.4|939.4|938.2|933|932|48021
1593162600000|2020-06-26 09:10:00|938|936.2|935|934|938|937.6|933.8|932.4|23533
1593162900000|2020-06-26 09:15:00|935.8|934.2|936|935.2|937.6|936.4|935.6|934.2|11300
1593163200000|2020-06-26 09:20:00|935.8|935|939|937.6|939.4|938.8|935.8|935|23986
1593163500000|2020-06-26 09:25:00|939.6|939.4|941.4|939.8|942.2|941.2|939|937|65346
1593163800000|2020-06-26 09:30:00|941.6|940.2|945.2|943.8|946|945.2|941.2|940.2|72247
1593164100000|2020-06-26 09:35:00|944.8|943.6|938.2|937.4|944.8|943.8|937.8|937.4|51775
1593164400000|2020-06-26 09:40:00|938.6|937.6|941.4|940.8|946.2|941.6|938.2|937.4|112842
1593164700000|2020-06-26 09:45:00|941.2|940.2|938.8|938|941.2|940.8|938.8|937.6|15150
1593165000000|2020-06-26 09:50:00|938.6|937.6|938.6|937|939.6|939|937.4|936.6|23532
1593165300000|2020-06-26 09:55:00|938.2|936.8|940|938.8|940|938.8|938|936.8|15424
1593165600000|2020-06-26 10:00:00|940.2|939|938.4|937.2|941.4|940|938|937.2|13674
1593165900000|2020-06-26 10:05:00|938.2|937.4|938.8|937.8|940.6|940|937.8|937.2|47869
1593166200000|2020-06-26 10:10:00|939|938|939.4|938.6|940.2|939.6|939|938|18815
1593166500000|2020-06-26 10:15:00|939.6|939.2|938.4|938|939.8|939.2|938|937.2|20199
1593166800000|2020-06-26 10:20:00|938.8|938.4|940|938.8|940.2|939.6|936.2|936|86471
1593167100000|2020-06-26 10:25:00|940.2|939|940.4|939.6|940.4|939.6|938.6|937.2|13812
1593167400000|2020-06-26 10:30:00|940.8|939.8|939.6|938.6|943|942.4|939.6|938.2|20575
1593167700000|2020-06-26 10:35:00|939.8|938.8|938.2|937.2|941.4|940.8|938|937.2|14538
1593168000000|2020-06-26 10:40:00|938|937.4|939.6|939|940.2|939.4|937.4|936.8|10750
1593168300000|2020-06-26 10:45:00|939.8|939.2|937.8|937|940.4|940|937.4|936.8|13536
1593168600000|2020-06-26 10:50:00|938|937.2|937.8|937|939.4|938.2|937.8|936.8|8269
1593168900000|2020-06-26 10:55:00|937.6|936.8|938.2|937.2|939.4|938.6|936.8|936.4|33560
1593169200000|2020-06-26 11:00:00|940|937.6|939.8|938.8|940|939.6|938.2|937|18824
1593169500000|2020-06-26 11:05:00|939.6|939|938.8|937.8|940.8|940.2|938|937.6|15289
1593169800000|2020-06-26 11:10:00|938.6|938|938.6|938|939.2|939|937.8|937.6|15051
1593170100000|2020-06-26 11:15:00|938.8|938.2|938.2|937.2|940.4|939.6|936.8|936.2|42823
1593170400000|2020-06-26 11:20:00|938|936.8|936.6|936|938|937.2|935.8|935|31781
1593170700000|2020-06-26 11:25:00|936.4|936.2|937|936.4|937.6|937.2|935.4|935|23569
1593171000000|2020-06-26 11:30:00|937.2|936.6|936|935.6|939.8|939.2|935.6|935.4|67083
1593171300000|2020-06-26 11:35:00|936.2|935.8|937|936.4|937.4|937|935.6|935|9338
1593171600000|2020-06-26 11:40:00|936.8|936.6|937.4|936.6|938.4|937.8|936.6|936.4|14504
1593171900000|2020-06-26 11:45:00|937.6|936.8|935.8|935.4|937.8|937.2|935.6|935.2|25023
1593172200000|2020-06-26 11:50:00|936|935.6|933.8|933.2|936.6|936.2|933.6|933|45178
1593172500000|2020-06-26 11:55:00|934|933.8|933.4|933|935|934.2|932.4|932|58923
1593172800000|2020-06-26 12:00:00|933.8|933.2|934.4|934|934.8|934.4|932.6|932|27978
1593173100000|2020-06-26 12:05:00|934.2|933.6|931.6|931|934.4|933.6|931|930.4|14225
1593173400000|2020-06-26 12:10:00|931.4|930.8|929.6|929.2|933|932.4|929.2|929|103509
1593173700000|2020-06-26 12:15:00|929.8|929|930.8|930.2|932|931.2|929.4|929|32889
1593174000000|2020-06-26 12:20:00|931.2|930.4|932|931.6|934|933.2|930.8|930.2|17152
1593174300000|2020-06-26 12:25:00|932.2|931.8|933|932.2|934.6|933.6|932|931|27904
1593174600000|2020-06-26 12:30:00|933.2|932.4|931.2|930.6|933.8|933|930.8|930|18124
1593174900000|2020-06-26 12:35:00|931|930.2|927.6|927.4|931.2|930.4|927|926.4|46781
1593175200000|2020-06-26 12:40:00|927.8|927.6|928.4|927.6|929.6|928.6|924.6|924|61632
1593175500000|2020-06-26 12:45:00|928.6|927.8|929.4|928.6|930|929.6|928.4|927.6|15666
1593175800000|2020-06-26 12:50:00|929.2|928.8|924.2|923.4|929.2|928.8|923.8|923|81056
1593176100000|2020-06-26 12:55:00|924|923|923.6|923.2|924.6|924.4|921.6|921.2|50751
1593176400000|2020-06-26 13:00:00|923.8|923.6|922|921.4|924|923.6|918.8|918|139343
1593176700000|2020-06-26 13:05:00|922.2|921.6|922.8|922|923.2|922.4|920.2|920|54652
1593177000000|2020-06-26 13:10:00|923|922.2|920.6|920|923.8|922.8|920.6|920|22504
1593177300000|2020-06-26 13:15:00|920.4|919.8|919.4|918.8|921|920.2|918.6|918|64380
1593177600000|2020-06-26 13:20:00|919.2|918.6|918|917.4|920|919.6|915.2|914.2|89824
1593177900000|2020-06-26 13:25:00|918.2|917.2|915|914.6|918.2|917.8|914|913.4|59306
1593178200000|2020-06-26 13:30:00|914.8|914.8|911.2|910.8|917.6|916.8|909.4|909|272674
1593178500000|2020-06-26 13:35:00|911.4|911|912.8|912.2|913.6|913.4|910|909.6|138810
1593178800000|2020-06-26 13:40:00|913.4|911.8|908.6|908.2|913.4|912|908.2|907.8|226114
1593179100000|2020-06-26 13:45:00|908.8|908.4|916.2|915.6|916.8|916.6|908.6|908.4|91934
1593179400000|2020-06-26 13:50:00|916|915.8|913.8|912.6|916.8|916.4|912|911.2|93216
1593179700000|2020-06-26 13:55:00|913.6|912.4|913|912.4|913.6|912.4|909.6|909|66764
1593180000000|2020-06-26 14:00:00|912.8|912.2|905.6|905.2|913|912.2|905|904.4|104032
1593180300000|2020-06-26 14:05:00|905.4|904.4|907.8|906.8|909|908.8|903.2|902.4|169512
1593180600000|2020-06-26 14:10:00|907.6|906.6|905|904.4|907.6|906.8|904.8|904.2|41311
1593180900000|2020-06-26 14:15:00|904.8|904.2|905.4|905|906.2|905.4|902|901.6|87071
1593181200000|2020-06-26 14:20:00|905.6|905.2|906.2|905.4|907|906|898.4|898|324662
1593181500000|2020-06-26 14:25:00|906.4|906.4|907.2|906|910|909.4|905.2|904.2|130006
1593181800000|2020-06-26 14:30:00|907|905.6|905.2|904|909.4|909|903.4|902|116122
1593182100000|2020-06-26 14:35:00|904.6|903.8|903.8|903|906.6|905.2|903.4|902|62301
1593182400000|2020-06-26 14:40:00|903.4|902.8|904.8|903.8|905.6|905|902|901.4|57904
1593182700000|2020-06-26 14:45:00|904.6|903.4|903.2|903|905|904.6|903.2|902.4|61843
1593183000000|2020-06-26 14:50:00|903.6|902.4|903.8|903|905.2|905|901.8|901.2|59303
1593183300000|2020-06-26 14:55:00|903.6|902.6|903.2|902.6|903.6|903|901.2|901|93975
1593183600000|2020-06-26 15:00:00|903|902.4|901.6|901.2|903.8|903.6|901.4|901|62199
1593183900000|2020-06-26 15:05:00|901.4|901|901.4|901|903.4|903|900.6|900.4|122696
1593184200000|2020-06-26 15:10:00|901.2|900.8|901.2|900.6|901.6|901.2|899.8|899.4|107448
1593184500000|2020-06-26 15:15:00|901|901|901|900.8|902.2|901.8|898.6|898.4|116117
1593184800000|2020-06-26 15:20:00|901.2|901|900|899.8|902.8|902.4|899.8|899.6|105140
1593185100000|2020-06-26 15:25:00|899.8|899.6|899|898.8|901.4|900.8|898.8|898.6|257947
1593414000000|2020-06-29 07:00:00|880|879|887.6|883.4|892|890.2|872.8|872.6|530948
1593414300000|2020-06-29 07:05:00|887.4|883.6|892|890.6|892|891.2|885|880.4|114983
1593414600000|2020-06-29 07:10:00|891.4|890.4|890.8|888.8|895|893|886|884|158534
1593414900000|2020-06-29 07:15:00|890.6|889.8|884.4|883.2|890.8|890|884.2|882.8|111646
1593415200000|2020-06-29 07:20:00|884.2|883|893.2|891.8|895|894.2|883|880|213332
1593415500000|2020-06-29 07:25:00|893.6|891.6|895.2|892.8|897|895|890.2|889.2|51070
1593415800000|2020-06-29 07:30:00|895|892.6|883.2|882.2|895|892.8|881.4|880.4|78394
1593416100000|2020-06-29 07:35:00|883.4|882.4|878.4|877|885|883.6|878.4|877|105492
1593416400000|2020-06-29 07:40:00|878.6|877.6|873.4|872|879.2|877.8|870.2|870|222566
1593416700000|2020-06-29 07:45:00|873.6|872.2|869|867.4|874.4|874|867.4|866|178720
1593417000000|2020-06-29 07:50:00|868.8|867.2|871.2|870.2|875|874.4|865|864|316094
1593417300000|2020-06-29 07:55:00|871|870|877.2|876.4|878.8|877.8|869|867.4|93649
1593417600000|2020-06-29 08:00:00|877|876.2|875|874.2|877.2|876.6|871.6|871.4|66602
1593417900000|2020-06-29 08:05:00|875.4|874.4|872.8|871.6|877|875.8|871.6|871|65420
1593418200000|2020-06-29 08:10:00|873|871.8|861.2|860.2|874|872.8|859.8|858.8|219899
1593418500000|2020-06-29 08:15:00|861.6|860.4|864|862.8|865.4|864.4|861.6|860.4|47822
1593418800000|2020-06-29 08:20:00|863.8|862.2|866.8|866.2|866.8|866.2|861.6|861|40575
1593419100000|2020-06-29 08:25:00|867.6|866.4|868|867|869.8|869.6|865.8|864.8|60189
1593419400000|2020-06-29 08:30:00|867.8|866.8|868.4|866.6|869.2|868.8|867|865.8|37978
1593419700000|2020-06-29 08:35:00|868|866.8|867.2|866.4|869.6|868.4|867|866.4|21087
1593420000000|2020-06-29 08:40:00|867.6|866.6|872|870.8|872.6|871.6|866.6|866|118739
1593420300000|2020-06-29 08:45:00|871.8|870.6|874|873.4|874.4|874.2|871|870|31178
1593420600000|2020-06-29 08:50:00|873.8|872.8|870.4|869|873.8|872.8|869.4|869|56202
1593420900000|2020-06-29 08:55:00|870.2|869.2|871|870.2|871.8|871.6|868|867.4|21593
1593421200000|2020-06-29 09:00:00|870.8|870|868.8|868.4|871|870.4|867.6|866.8|41301
1593421500000|2020-06-29 09:05:00|868.6|868.6|866.8|866.2|870.4|870|865.8|865.2|100618
1593421800000|2020-06-29 09:10:00|866|865.8|867.4|866.6|868|867.6|865.2|865|85998
1593422100000|2020-06-29 09:15:00|867.6|866.8|867|866.6|869.6|869|867|866.4|79827
1593422400000|2020-06-29 09:20:00|867.2|866.8|868.8|868.2|869.4|869|866.6|866.2|29212
1593422700000|2020-06-29 09:25:00|868.6|868.4|869.2|868.2|870|869.8|868.2|867.6|25696
1593423000000|2020-06-29 09:30:00|869|868.4|867.8|867.2|869.4|868.8|867|866.6|41661
1593423300000|2020-06-29 09:35:00|868|867.4|868.8|868.2|868.8|868.6|866.2|866|52521
1593423600000|2020-06-29 09:40:00|868.6|868.4|870.4|869.8|872.6|871.8|868.4|868.2|69122
1593423900000|2020-06-29 09:45:00|870.6|870|869.2|868.6|872|871.4|868.8|868.4|17234
1593424200000|2020-06-29 09:50:00|869|868.8|871.6|871|872|871.2|868.4|868|29750
1593424500000|2020-06-29 09:55:00|871.8|871.2|872.2|871.8|873.4|872.6|871.4|871|19995
1593424800000|2020-06-29 10:00:00|872|871.6|867|866.6|872.6|872.2|866|865.2|122125
1593425100000|2020-06-29 10:05:00|867.2|866.8|872.8|872.2|873|872.2|867.2|866.8|27641
1593425400000|2020-06-29 10:10:00|872.6|871.2|869|868.6|872.8|871.2|868.8|868|55904
1593425700000|2020-06-29 10:15:00|869.2|868.8|869.8|869.4|870.4|870|868.4|868|22083
1593426000000|2020-06-29 10:20:00|870|869.6|869|868.6|870.4|870.2|868.8|868.2|27643
1593426300000|2020-06-29 10:25:00|869.2|868.8|869.4|869|870.4|870|869|868.6|13217
1593426600000|2020-06-29 10:30:00|869.6|869.2|873.2|872.6|873.2|872.8|869.2|868.6|50340
1593426900000|2020-06-29 10:35:00|873|872.8|871|870.4|873.6|873.2|870.4|870|30893
1593427200000|2020-06-29 10:40:00|870.8|870.2|871.4|870.8|873|872.6|870.6|870|27497
1593427500000|2020-06-29 10:45:00|871.2|870.6|871.6|871|872.6|872.2|870.6|870.4|23838
1593427800000|2020-06-29 10:50:00|871.4|870.8|871.6|871.4|872|871.8|871|870.4|11167
1593428100000|2020-06-29 10:55:00|871.4|871.2|871.6|871|871.8|871.6|870.2|870|33235
1593428400000|2020-06-29 11:00:00|871.4|870.8|871.6|871.2|872.6|872|871|870|30651
1593428700000|2020-06-29 11:05:00|871.4|871|873.2|872.4|873.4|872.8|870.8|870.6|57924
1593429000000|2020-06-29 11:10:00|873.6|872.6|875.4|874.8|877.8|877|873.6|872.6|49922
1593429300000|2020-06-29 11:15:00|875.6|875|876.6|876.2|876.6|876.2|875|874.6|29325
1593429600000|2020-06-29 11:20:00|876.4|876|879.8|879.4|880|879.6|875.8|875.2|30202
1593429900000|2020-06-29 11:25:00|879.6|879.2|887.8|887|888.4|887.6|879|878.4|90982
1593430200000|2020-06-29 11:30:00|887.6|887.2|882.4|881.2|887.6|887.2|882|881|23350
1593430500000|2020-06-29 11:35:00|882.2|881.4|882|881.2|883.8|883.4|881|880|14557
1593430800000|2020-06-29 11:40:00|881.8|880.8|885|884.4|885.6|885.4|881.2|880.4|32472
1593431100000|2020-06-29 11:45:00|884.8|884.6|887|886.6|887.8|887.2|883.4|883.2|51110
1593431400000|2020-06-29 11:50:00|886.8|886.2|887.4|886.4|889|888.4|886|884.6|76966
1593431700000|2020-06-29 11:55:00|887|886.2|885.8|885.2|888.6|887.8|885|883.8|51108
1593432000000|2020-06-29 12:00:00|886|885.6|884.2|883.6|886.2|885.8|883|882.6|28420
1593432300000|2020-06-29 12:05:00|884.4|883.4|885.8|885.4|887.2|886.4|883.6|883.4|29205
1593432600000|2020-06-29 12:10:00|886|885.6|886.2|885.6|887|886.4|884.4|883.6|17984
1593432900000|2020-06-29 12:15:00|886|885.4|885|884.2|886.2|886|884.2|883.8|12232
1593433200000|2020-06-29 12:20:00|884.8|884|884.2|884|884.8|884.2|883.2|882.6|11350
1593433500000|2020-06-29 12:25:00|884|883.8|882.2|881.8|884.4|883.8|882.2|881.8|26479
1593433800000|2020-06-29 12:30:00|882.4|882|880.2|879.6|882.6|882.4|879|878.8|57428
1593434100000|2020-06-29 12:35:00|880.4|879.8|882|881.4|883|882.6|880.4|879.8|12422
1593434400000|2020-06-29 12:40:00|881.8|881.6|881.4|880.8|882.6|882|880.4|880|10603
1593434700000|2020-06-29 12:45:00|881.8|881|880.8|880.2|882.2|881.8|880.8|880.2|7203
1593435000000|2020-06-29 12:50:00|881|880.4|882.2|881.8|882.6|881.8|879.6|879.4|42383
1593435300000|2020-06-29 12:55:00|882|881.6|883.6|883.2|885.4|884.6|880.8|880.2|37662
1593435600000|2020-06-29 13:00:00|883.8|883.4|883.2|882.6|884.6|884|881.4|881|56523
1593435900000|2020-06-29 13:05:00|883.4|882.8|882.8|882|884|883.6|882|881.4|3740
1593436200000|2020-06-29 13:10:00|882.4|881.8|881.4|880.8|882.4|882|880.8|880.4|11913
1593436500000|2020-06-29 13:15:00|881.6|881|881.6|881.2|882.8|882.4|881.4|881|12105
1593436800000|2020-06-29 13:20:00|881.4|881|882|881.4|882.2|882|881|880.4|16325
1593437100000|2020-06-29 13:25:00|881.8|881.6|881.6|881|882.8|882.4|880.2|879.4|19694
1593437400000|2020-06-29 13:30:00|881.8|881.6|875.8|875.2|882.4|882.2|875.6|875|84024
1593437700000|2020-06-29 13:35:00|875.6|875.4|872.6|871.6|875.8|875.6|872.2|871.4|49206
1593438000000|2020-06-29 13:40:00|872.4|871.4|874|873.2|874.4|873.8|871|870.2|29411
1593438300000|2020-06-29 13:45:00|873.8|873.4|874.2|873.2|874.2|873.6|871|870|36882
1593438600000|2020-06-29 13:50:00|874|873.4|882.2|881.6|882.4|881.6|874|872.8|56408
1593438900000|2020-06-29 13:55:00|882.6|881.8|880.6|879.6|885|884|879|878.8|77976
1593439200000|2020-06-29 14:00:00|881|879.8|884.2|883.6|884.4|884.2|881|879.8|45867
1593439500000|2020-06-29 14:05:00|884.4|883.8|887.8|886.8|888.4|888|883.6|883.2|77096
1593439800000|2020-06-29 14:10:00|888.2|887|887.8|886.6|889|888.4|885.6|884.6|29081
1593440100000|2020-06-29 14:15:00|888.2|886.8|888.8|888.2|889|888.8|887.2|886|55497
1593440400000|2020-06-29 14:20:00|889|888.4|890.4|889.8|890.4|889.8|886.6|886.4|42401
1593440700000|2020-06-29 14:25:00|890.6|890|892.2|891|893.8|893|890|889|63806
1593441000000|2020-06-29 14:30:00|892.4|891.2|897|896.4|897.2|897|892.4|891.2|36545
1593441300000|2020-06-29 14:35:00|897.2|896.6|901.4|900.2|902|901.4|896.4|895.8|61006
1593441600000|2020-06-29 14:40:00|901.6|900.4|897.6|897|904|902.6|897|896|51246
1593441900000|2020-06-29 14:45:00|898|897.2|901.8|900.8|902.8|902|897.8|896.8|65739
1593442200000|2020-06-29 14:50:00|902.2|901|901.4|900.4|904.4|903.4|899.8|899.2|41347
1593442500000|2020-06-29 14:55:00|901.2|900|898.2|897.2|901.2|900.4|898.2|897|36857
1593442800000|2020-06-29 15:00:00|898.6|897.4|900.2|899.4|901.6|900.8|898.6|897.4|53775
1593443100000|2020-06-29 15:05:00|900.4|899.6|899.6|898.8|901.6|901.4|899.4|898.8|33683
1593443400000|2020-06-29 15:10:00|899.8|899|899|898.4|900|899.2|897.8|897|39618
1593443700000|2020-06-29 15:15:00|899.2|898.6|899.4|898.8|899.6|899|897|896.6|46504
1593444000000|2020-06-29 15:20:00|899.6|898.6|898.2|897.8|899.6|899.4|895.6|895|137432
1593444300000|2020-06-29 15:25:00|898|898|904.2|902.6|904.2|902.6|898|897.8|84451
1593500400000|2020-06-30 07:00:00|920|915|921.4|918.2|923.6|920|907|903|273727
1593500700000|2020-06-30 07:05:00|920|917.4|911.6|910.2|921.4|918.8|909.8|907|88803
1593501000000|2020-06-30 07:10:00|911.4|910|903.6|902.6|911.4|910|899.2|897|108161
1593501300000|2020-06-30 07:15:00|903.4|901.8|912|910.2|915.4|913|903.4|901.8|57988
1593501600000|2020-06-30 07:20:00|911.8|912|913|911|913.8|912|907.4|905|40544
1593501900000|2020-06-30 07:25:00|913.2|912|912.2|909.4|914.6|913|908.6|907|28891
1593502200000|2020-06-30 07:30:00|912.8|909.6|911|909.8|913.4|912.2|907.4|906.4|26093
1593502500000|2020-06-30 07:35:00|910.8|909.6|909.4|907.2|913.2|911.4|907.2|906|33132
1593502800000|2020-06-30 07:40:00|909.8|907.4|909.6|908.6|912.4|911.8|908.6|907|27820
1593503100000|2020-06-30 07:45:00|909.4|908.4|911.8|910|912|910|905|904.6|34743
1593503400000|2020-06-30 07:50:00|912|910.2|909|906.6|912.6|910.8|906|905|19072
1593503700000|2020-06-30 07:55:00|909.2|907|910.6|909|911.8|909.8|909.2|907|10273
1593504000000|2020-06-30 08:00:00|910.8|909.2|911.2|910|914|912.6|910.8|909.2|17769
1593504300000|2020-06-30 08:05:00|911|909.8|909.8|908.2|911|909.8|906|905|17944
1593504600000|2020-06-30 08:10:00|908.2|908|907|905.4|909.2|908|905|903.4|31034
1593504900000|2020-06-30 08:15:00|906.6|905.2|906.8|905.8|907.6|906.4|904|903.4|14545
1593505200000|2020-06-30 08:20:00|906.6|905.6|904.2|903.2|906.6|905.6|902.6|902|22866
1593505500000|2020-06-30 08:25:00|904.4|903.4|907.8|906.8|908|906.8|904|903|12349
1593505800000|2020-06-30 08:30:00|907.6|906.6|906|905.4|908|906.8|906|905|15259
1593506100000|2020-06-30 08:35:00|905.8|905.2|905|903.4|907.8|906.6|904.4|903|15289
1593506400000|2020-06-30 08:40:00|904.6|903.2|904.2|903|905.6|904.6|903|902.6|21423
1593506700000|2020-06-30 08:45:00|904|902.8|904.8|904.2|905|904.2|901.8|901.2|26810
1593507000000|2020-06-30 08:50:00|905|903.6|904.2|903|905|904.4|903.2|902|17288
1593507300000|2020-06-30 08:55:00|904|902.8|902.6|901.8|905|903.8|902.2|901.4|27405
1593507600000|2020-06-30 09:00:00|902.4|901.6|900.2|900|903.4|902.4|900.2|900|28693
1593507900000|2020-06-30 09:05:00|900|899.4|901.4|900.6|902.8|901.8|899.8|899.2|21098
1593508200000|2020-06-30 09:10:00|901.2|901|897|896.6|901.8|901|896.4|895.2|118388
1593508500000|2020-06-30 09:15:00|897.2|896.8|897.4|896.8|899|898|895.8|895.2|41403
1593508800000|2020-06-30 09:20:00|897.2|897|900.4|899.2|901|900.8|896.8|895.2|79543
1593509100000|2020-06-30 09:25:00|900.2|899|899.4|899|900.6|900|898.6|898|50245
1593509400000|2020-06-30 09:30:00|899.6|899.2|900|899.4|902|901.4|899.6|899.2|98471
1593509700000|2020-06-30 09:35:00|900.2|899.6|899.6|898.8|900.8|900.4|899.4|898.6|22300
1593510000000|2020-06-30 09:40:00|899.4|899|898.6|898|900|899.4|898.2|897.4|22632
1593510300000|2020-06-30 09:45:00|898.8|898.2|895.4|895|900|899.4|895.2|895|17678
1593510600000|2020-06-30 09:50:00|895.6|895.2|894.2|894|896.4|895.8|892.4|891.8|61625
1593510900000|2020-06-30 09:55:00|894.4|894.2|892.2|891.6|895.8|895|892.2|891.4|42820
1593511200000|2020-06-30 10:00:00|892|891.2|892.6|892.2|893.2|892.4|891.8|891|18687
1593511500000|2020-06-30 10:05:00|892.8|892.4|893|892.2|894|893.6|892.4|892|19537
1593511800000|2020-06-30 10:10:00|892.8|892.4|895.4|894.6|896.4|895.6|892.8|892.4|47780
1593512100000|2020-06-30 10:15:00|895.2|894.8|898.6|898|898.8|898.2|895.2|894.8|41356
1593512400000|2020-06-30 10:20:00|898.4|897.8|894.4|893.8|898.4|897.8|894|893.4|29200
1593512700000|2020-06-30 10:25:00|894.2|894|895.6|894.8|897.4|896.2|893|892.6|14605
1593513000000|2020-06-30 10:30:00|895.4|895|896.4|895.6|896.4|895.8|894.8|894|23806
1593513300000|2020-06-30 10:35:00|896.6|895.8|897.6|896.6|897.6|897.2|896|895.4|5250
1593513600000|2020-06-30 10:40:00|897.4|896.4|895.6|895.4|897.6|897|895.6|895.2|7929
1593513900000|2020-06-30 10:45:00|895.4|895.2|894.6|894.2|896.4|895.8|894.6|894|12742
1593514200000|2020-06-30 10:50:00|894.8|894.4|896.2|895.6|896.2|895.8|894.8|894.4|11059
1593514500000|2020-06-30 10:55:00|896|895.4|895.2|894.8|897.2|896.6|895.2|894.6|21702
1593514800000|2020-06-30 11:00:00|897|895.4|893.8|892.8|897|895.4|893.4|892.8|18519
1593515100000|2020-06-30 11:05:00|893.6|892.6|894.8|893.8|895.4|894.6|891.8|891.4|15842
1593515400000|2020-06-30 11:10:00|894.6|894.2|897.8|897|898|897|894.6|894.2|4172
1593515700000|2020-06-30 11:15:00|898|897.2|899.2|898.6|899.8|898.8|897.6|897|3530
1593516000000|2020-06-30 11:20:00|899|898.4|897.4|896.4|899|898.6|897.4|896.4|4439
1593516300000|2020-06-30 11:25:00|897.2|896.2|894.2|893.6|897.2|896.6|894.2|893.4|31202
1593516600000|2020-06-30 11:30:00|894.4|893.8|900|899.4|900.4|899.8|894.4|893.6|49800
1593516900000|2020-06-30 11:35:00|900.4|899.6|899.2|899|901|900.8|899.2|898.6|60628
1593517200000|2020-06-30 11:40:00|899|898.6|895.2|894.6|899|898.6|895|894.4|22708
1593517500000|2020-06-30 11:45:00|895.4|894.8|894.6|894.2|895.8|895.4|893.6|893.4|33008
1593517800000|2020-06-30 11:50:00|894.4|894|894.8|894.2|895.4|895|894|893.6|9524
1593518100000|2020-06-30 11:55:00|894.6|894|890.8|890.4|894.6|894|890.8|890.4|13144
1593518400000|2020-06-30 12:00:00|891|890.6|891.4|890.8|892|891.8|890.4|890.2|22546
1593518700000|2020-06-30 12:05:00|891.6|891|893.4|893|893.6|893|890.8|890.2|9507
1593519000000|2020-06-30 12:10:00|893.6|892.8|891.2|890.4|894|893.2|891|890.2|10177
1593519300000|2020-06-30 12:15:00|890.8|890.6|892|891.4|892.6|891.8|890.8|890.4|18532
1593519600000|2020-06-30 12:20:00|891.8|891.6|892.6|892|893.4|892.8|891.4|891|29780
1593519900000|2020-06-30 12:25:00|892.4|891.6|892.4|891.4|894.2|893.4|891.6|891.4|16504
1593520200000|2020-06-30 12:30:00|892.2|891.6|890.8|890|893|892.4|890|889.2|79474
1593520500000|2020-06-30 12:35:00|890.6|889.8|891.6|891.4|891.8|891.4|890|889.2|21726
1593520800000|2020-06-30 12:40:00|891.8|891.6|892.6|892.4|892.6|892.4|891.4|890.6|15478
1593521100000|2020-06-30 12:45:00|892.8|892.2|891|890.4|894.8|894|890.8|890|12618
1593521400000|2020-06-30 12:50:00|890.8|890.2|885.4|884.8|890.8|890.2|884.6|884.4|97226
1593521700000|2020-06-30 12:55:00|885.2|885.2|885.8|885.2|886.4|885.8|884.2|884|26588
1593522000000|2020-06-30 13:00:00|885.6|885|884.4|883.8|887|886.6|884|883.6|33666
1593522300000|2020-06-30 13:05:00|884.6|884|882.8|882.2|885.4|884.8|882.4|882|19029
1593522600000|2020-06-30 13:10:00|882.6|882|882|881.6|883.8|882.8|881.6|881|26650
1593522900000|2020-06-30 13:15:00|882.2|881.8|881.6|881.4|883|882.4|881.4|881|16502
1593523200000|2020-06-30 13:20:00|881.8|881.6|885.8|885|886|885|881.4|880.6|52862
1593523500000|2020-06-30 13:25:00|886|884.6|885|884.4|887.8|887.2|883.8|882.8|29994
1593523800000|2020-06-30 13:30:00|884.8|884.6|887|885.8|889.8|888.8|884.6|884|22114
1593524100000|2020-06-30 13:35:00|887.2|886|887.6|886.8|890.2|889.4|886.8|885.4|40737
1593524400000|2020-06-30 13:40:00|887.4|886.4|883.2|882|887.4|886.4|882|881.8|13070
1593524700000|2020-06-30 13:45:00|883.6|882.6|884.8|884.4|886.8|886.2|882.6|881.8|36048
1593525000000|2020-06-30 13:50:00|885|884|882.2|881.2|885|884|881.4|881|36575
1593525300000|2020-06-30 13:55:00|882|881.4|882.2|881.2|884.8|883.8|880.8|880.2|83288
1593525600000|2020-06-30 14:00:00|882.4|881.4|886.8|886|888|886.4|882|881.4|36720
1593525900000|2020-06-30 14:05:00|886.6|885.6|888.6|887.6|890.6|889.8|885.2|884.2|26230
1593526200000|2020-06-30 14:10:00|888.4|887.4|888.2|887.4|889|888.4|886.6|886|34313
1593526500000|2020-06-30 14:15:00|888|887.8|886.2|885.6|889.4|888.8|885.2|884.4|16369
1593526800000|2020-06-30 14:20:00|886.4|885.4|889.2|888.8|889.8|889|885|884|12267
1593527100000|2020-06-30 14:25:00|889|888.6|890|889.2|890.6|889.8|888.2|887.8|20681
1593527400000|2020-06-30 14:30:00|890.2|889|892.2|891.6|892.8|892.6|889.4|888.8|20704
1593527700000|2020-06-30 14:35:00|892.6|891.8|889.2|888.2|892.8|892|889.2|888.2|5099
1593528000000|2020-06-30 14:40:00|889|887.8|888.4|887.8|890|889.6|886.8|886.4|41440
1593528300000|2020-06-30 14:45:00|888.2|888|888.8|888.4|891|890.6|888.2|887.4|18263
1593528600000|2020-06-30 14:50:00|889|888.6|889.4|888.8|891.2|890.8|888.2|887.4|20338
1593528900000|2020-06-30 14:55:00|889.6|889|892.6|892.2|892.8|892.2|889.4|888.8|28258
1593529200000|2020-06-30 15:00:00|892.4|892|892.4|892|894.4|894|891.2|890.4|76957
1593529500000|2020-06-30 15:05:00|892.6|892.2|893|892.4|895|894.6|892|891.8|27688
1593529800000|2020-06-30 15:10:00|893.2|892.6|893.6|893|893.8|893.4|892.2|891.8|31390
1593530100000|2020-06-30 15:15:00|893.8|893.2|893.8|893.2|894|893.8|892.4|892|92917
1593530400000|2020-06-30 15:20:00|894|893.4|895.6|895|896.4|896|893.2|893|120786
1593530700000|2020-06-30 15:25:00|895.4|895.2|896|895.2|897|896.4|893.6|893.2|79989
1593597600000|2020-07-01 10:00:00|878|877|881|880|883.2|882|873.4|872|234689
1593597900000|2020-07-01 10:05:00|880.8|879.8|869.6|869|881.2|880.2|869.4|869|149536
1593598200000|2020-07-01 10:10:00|869.4|868.8|865.4|864.4|871.8|871|863.4|862.4|220983
1593598500000|2020-07-01 10:15:00|865.2|864.2|860.8|860.4|867|866.4|859.4|859|145677
1593598800000|2020-07-01 10:20:00|860.6|860|860.8|860|861.8|861|853.8|852.2|234703
1593599100000|2020-07-01 10:25:00|860.6|859.4|862|861.4|864.2|863.8|859.6|859.4|31950
1593599400000|2020-07-01 10:30:00|861.8|861.2|863|862|863.2|862.6|858.6|858|45639
1593599700000|2020-07-01 10:35:00|862.8|862.2|860|859.8|862.8|862.2|858.4|858|54998
1593600000000|2020-07-01 10:40:00|860.2|859.4|861.4|860.6|861.4|861|859.6|859|30012
1593600300000|2020-07-01 10:45:00|861.2|860.8|859.8|858.8|861.6|860.8|858.2|858|45553
1593600600000|2020-07-01 10:50:00|859.6|858.6|857|856.8|860.6|860|855.8|855|49087
1593600900000|2020-07-01 10:55:00|856.8|856.6|858.6|858|858.8|858.6|855.8|855.2|77189
1593601200000|2020-07-01 11:00:00|860|857.8|856|855.2|860|858.6|854.6|854|67221
1593601500000|2020-07-01 11:05:00|855.8|855.4|855.2|854.4|857.4|857.2|855|854.4|49184
1593601800000|2020-07-01 11:10:00|855.4|854.6|861.4|860.2|863|862.2|855.2|854.6|51284
1593602100000|2020-07-01 11:15:00|861.6|860.4|860.6|859.8|863.4|862.4|860|859.8|24074
1593602400000|2020-07-01 11:20:00|860.2|859.4|861.4|861.2|863|862.6|860|859|18584
1593602700000|2020-07-01 11:25:00|861.2|861|861.8|861.2|862.2|861.8|859.8|859|43929
1593603000000|2020-07-01 11:30:00|861.6|861|864.8|863.8|864.8|864|861.2|860.8|24065
1593603300000|2020-07-01 11:35:00|864.6|863.6|862.6|862.2|864.8|864.6|862.2|861.6|26376
1593603600000|2020-07-01 11:40:00|862.4|862|862.4|862|862.6|862|859.2|859|34262
1593603900000|2020-07-01 11:45:00|862.2|861.6|862.6|861.6|863.2|862.4|860.8|860.4|15062
1593604200000|2020-07-01 11:50:00|862.2|861.8|865.4|864.8|866|865.4|861.2|861|20891
1593604500000|2020-07-01 11:55:00|865.2|864.6|866|865.8|866.4|866|863.6|863.4|11279
1593604800000|2020-07-01 12:00:00|865.8|865.6|866.8|866.4|867.6|867|865.8|865.2|5620
1593605100000|2020-07-01 12:05:00|866.6|866.2|864|863.4|866.6|866.2|863.6|862.8|31285
1593605400000|2020-07-01 12:10:00|863.8|863.6|864.8|864.4|865|864.6|863.8|863.4|26444
1593605700000|2020-07-01 12:15:00|864.6|864|864.4|863.8|864.6|864.2|862.8|862.2|29452
1593606000000|2020-07-01 12:20:00|864.6|863.6|866.2|865.8|866.4|865.8|863.4|862.8|18187
1593606300000|2020-07-01 12:25:00|866.4|866|868.8|868|870.2|870|866.4|866|13484
1593606600000|2020-07-01 12:30:00|868.6|868.2|871.8|871.4|872.2|871.4|868.4|868.2|24196
1593606900000|2020-07-01 12:35:00|872.2|871.6|872|871.4|874.8|874.2|870.6|869.8|58066
1593607200000|2020-07-01 12:40:00|872.4|871.6|869.2|868.6|872.4|871.8|867|866.8|20353
1593607500000|2020-07-01 12:45:00|869.4|868.8|871|870.2|873|872|868.8|868.4|36150
1593607800000|2020-07-01 12:50:00|871.2|870.4|872.6|871.4|873.4|872.8|870.6|870.2|25751
1593608100000|2020-07-01 12:55:00|872.4|871.6|875.6|875|875.8|875|871.6|870.6|22438
1593608400000|2020-07-01 13:00:00|875.8|875.2|880.2|879.6|882.6|882|875.6|875|86110
1593608700000|2020-07-01 13:05:00|880.4|879.8|883.4|882.6|884.2|883.2|878.6|877.8|174715
1593609000000|2020-07-01 13:10:00|882.8|882.8|878|877.2|882.8|882.8|877.2|876.4|42601
1593609300000|2020-07-01 13:15:00|877.8|877.4|874.2|873.2|880.8|880.2|873.2|872.4|49302
1593609600000|2020-07-01 13:20:00|874.4|873.4|875.4|874.8|875.6|875|873|872.4|39348
1593609900000|2020-07-01 13:25:00|875.6|875|875|874.4|877.2|876.2|873.6|873|17757
1593610200000|2020-07-01 13:30:00|874.8|874.2|881.2|880.6|883|881.6|873.2|872.4|29074
1593610500000|2020-07-01 13:35:00|881.6|880.8|884.2|882.8|887.2|886.4|880.4|879.2|83532
1593610800000|2020-07-01 13:40:00|884.6|883|888|887|888.2|888|884.6|883|53710
1593611100000|2020-07-01 13:45:00|888.2|887.2|888.2|887.2|889|888.4|885.2|884.2|98579
1593611400000|2020-07-01 13:50:00|888|886.8|882.4|882|889|888|882.4|881.6|37594
1593611700000|2020-07-01 13:55:00|882.6|881.4|886.4|885.6|887|885.6|882.6|881.4|15753
1593612000000|2020-07-01 14:00:00|886.6|885.8|884.6|883.4|890.8|890|884.2|883|48148
1593612300000|2020-07-01 14:05:00|884.8|883.6|887.6|886.8|888.8|887.6|883.4|882|26333
1593612600000|2020-07-01 14:10:00|888|887|891.2|890|893|891.6|888|887|49739
1593612900000|2020-07-01 14:15:00|893.2|893|891.2|890.2|895.6|895|888.4|887.2|185907
1593613200000|2020-07-01 14:20:00|891.4|890.4|885.6|884.6|891.8|891|883.6|883|86911
1593613500000|2020-07-01 14:25:00|885.8|884.4|885.4|884.6|886|885.2|883.8|883.2|28888
1593613800000|2020-07-01 14:30:00|885.6|884.8|884.6|883.6|888.8|888.2|884.6|883.4|49626
1593614100000|2020-07-01 14:35:00|884.8|883.8|886|885|886.2|885.2|882.8|882|40956
1593614400000|2020-07-01 14:40:00|886.2|885.2|882.2|881.4|887.2|886.2|881.6|881.2|32611
1593614700000|2020-07-01 14:45:00|882.4|881.6|881.4|880.8|884.2|883.8|879.6|879|71524
1593615000000|2020-07-01 14:50:00|881.6|881|880.4|879.8|884.8|884.2|880|879.6|53766
1593615300000|2020-07-01 14:55:00|880.2|879.4|884.4|883.8|884.6|883.8|879.8|879.2|33477
1593615600000|2020-07-01 15:00:00|884.6|884|883|882.2|885|884|881.2|880.4|45813
1593615900000|2020-07-01 15:05:00|882.8|882.4|885.2|884.6|885.4|884.8|882.4|881.8|26195
1593616200000|2020-07-01 15:10:00|885|884.4|884.4|883.8|885|884.4|882.2|881.4|12693
1593616500000|2020-07-01 15:15:00|884.2|883.6|884|883.4|885.8|885.2|883.2|883|13623
1593616800000|2020-07-01 15:20:00|883.8|883.2|885.2|885|885.6|885|883.4|883|54978
1593617100000|2020-07-01 15:25:00|885.4|885.2|881.6|880.4|886|885.6|881.2|880.4|45952
1593673200000|2020-07-02 07:00:00|895|893|889|886|903|900.8|886.6|885.6|163804
1593673500000|2020-07-02 07:05:00|888.8|885.6|892.4|890.2|893|892|884.6|882.2|52693
1593673800000|2020-07-02 07:10:00|891|890.4|887.8|886.2|892.6|891.6|887.2|885.4|57639
1593674100000|2020-07-02 07:15:00|888|885.8|886|885|888|886.6|885.2|884|55713
1593674400000|2020-07-02 07:20:00|886.2|885.2|885.6|884.2|888|887.8|885.6|884.2|28701
1593674700000|2020-07-02 07:25:00|885.4|884|887.8|887|888|887|885|884|28466
1593675000000|2020-07-02 07:30:00|888|887.2|886|884.4|889|888.4|883.8|882.8|54077
1593675300000|2020-07-02 07:35:00|885.6|884.6|891|890.2|891.6|890.8|884.6|883.2|68000
1593675600000|2020-07-02 07:40:00|890.8|889.8|889.8|889|893|892|888.2|887.4|48506
1593675900000|2020-07-02 07:45:00|890|889.2|893|892.2|893|892.6|889|888|35842
1593676200000|2020-07-02 07:50:00|892.8|892|893.8|893|895|894.8|892.2|891.6|112789
1593676500000|2020-07-02 07:55:00|894|892.8|902.8|902.2|907|906|893.8|892.8|176448
1593676800000|2020-07-02 08:00:00|903|902.4|900.2|898.6|904|903.6|899|897.6|42528
1593677100000|2020-07-02 08:05:00|900.4|899|902.4|901.6|904|903|899.4|899|84836
1593677400000|2020-07-02 08:10:00|902.2|901.4|900.6|900.2|903.4|903.2|900.4|900.2|51666
1593677700000|2020-07-02 08:15:00|900.8|900.4|901.8|901.6|902.4|902.2|900.4|900.2|76025
1593678000000|2020-07-02 08:20:00|901.6|901.2|901.8|901.6|903|902.8|901|900.6|40282
1593678300000|2020-07-02 08:25:00|902|901.8|900.6|900.2|903.4|903.2|900|899.8|84609
1593678600000|2020-07-02 08:30:00|900.8|900.4|904|903.4|904.8|904.2|900.2|899.8|48103
1593678900000|2020-07-02 08:35:00|904.2|903.6|901.6|901|905|904.8|901.2|901|68305
1593679200000|2020-07-02 08:40:00|901.4|901.2|905.8|905|907.6|906.6|901.4|901|67952
1593679500000|2020-07-02 08:45:00|905.6|905.2|905|904.4|905.8|905.4|904|903.8|25784
1593679800000|2020-07-02 08:50:00|904.8|904.2|907.2|906.6|907.6|907|904.6|904|26451
1593680100000|2020-07-02 08:55:00|907.4|906.8|904.6|904.2|907.4|907|903|902.4|52153
1593680400000|2020-07-02 09:00:00|904.4|904|903.8|903.4|905.6|905|900.6|900.2|59376
1593680700000|2020-07-02 09:05:00|903.6|903.2|905|904.4|905|904.8|902.4|901.6|25554
1593681000000|2020-07-02 09:10:00|905.2|904.6|904|903.4|906.2|906|903.2|902.6|50051
1593681300000|2020-07-02 09:15:00|903.8|903.6|904.8|904.2|904.8|904.4|902.2|901.6|15629
1593681600000|2020-07-02 09:20:00|904.6|904|903|902.4|904.8|904.2|902.6|902.2|7020
1593681900000|2020-07-02 09:25:00|903.2|902.6|903.2|902.6|904.4|904|903|902.4|9823
1593682200000|2020-07-02 09:30:00|903|902.4|901|900.8|903|902.4|901|900.6|12448
1593682500000|2020-07-02 09:35:00|900.8|900.4|900.8|900.2|902|901.4|900|899.8|36790
1593682800000|2020-07-02 09:40:00|900.6|900|899.8|899.2|902.4|902.2|899.6|899|209161
1593683100000|2020-07-02 09:45:00|900|899.4|901.8|901.4|902.8|902.4|900|899.4|50248
1593683400000|2020-07-02 09:50:00|902|901.6|899.6|899.2|902.2|901.6|899.6|899.2|21064
1593683700000|2020-07-02 09:55:00|899.4|899|899.8|899|900|899.6|898|897.2|15632
1593684000000|2020-07-02 10:00:00|899.6|899.2|899.4|898.8|899.8|899.4|897|896.2|36327
1593684300000|2020-07-02 10:05:00|899.2|898.6|899|898.6|900.6|899.8|898|897.6|65586
1593684600000|2020-07-02 10:10:00|898.8|898.4|898.6|898.2|899.4|898.4|897.6|897.4|8600
1593684900000|2020-07-02 10:15:00|898.8|898.4|898.2|897.8|900.4|900|897.6|897.2|36063
1593685200000|2020-07-02 10:20:00|898.4|898|897.6|897.2|899|898.6|897.4|897|25538
1593685500000|2020-07-02 10:25:00|897.4|897|897.4|896.6|898.2|897.8|895.6|895.2|19910
1593685800000|2020-07-02 10:30:00|897.2|896.4|898.4|898.2|898.4|898.2|896.8|896.2|11356
1593686100000|2020-07-02 10:35:00|898.6|898.4|896.4|896|899.2|898.8|896.2|895.8|20811
1593686400000|2020-07-02 10:40:00|896.2|895.8|896.6|896.2|897|896.8|895.8|895.2|15116
1593686700000|2020-07-02 10:45:00|896.8|896|898|897.6|898|897.8|896|895.4|18382
1593687000000|2020-07-02 10:50:00|898.2|897.8|898.4|898|899.2|898.8|897.4|897|11229
1593687300000|2020-07-02 10:55:00|898.6|898.2|899|898.8|899.6|899.2|898.2|897.6|13863
1593687600000|2020-07-02 11:00:00|900|896.2|898.6|897.8|900|899.8|898|896.2|17455
1593687900000|2020-07-02 11:05:00|898.4|898|898.4|898|899.8|899.6|898|897.8|22585
1593688200000|2020-07-02 11:10:00|898.6|898.2|897.4|897|899|898.6|897.2|896.6|46815
1593688500000|2020-07-02 11:15:00|897.6|896.8|897|896.8|898.2|898|897|896.2|6820
1593688800000|2020-07-02 11:20:00|896.8|896.6|897.4|897|897.8|897.4|895.8|895.4|15545
1593689100000|2020-07-02 11:25:00|897.6|896.8|896.4|896|898.4|897.8|896.2|895.6|14537
1593689400000|2020-07-02 11:30:00|896.6|896.2|896.2|895.6|897.6|897|895|894.2|27688
1593689700000|2020-07-02 11:35:00|896|895.8|896.4|895.6|897|896.6|895.6|895|10746
1593690000000|2020-07-02 11:40:00|896.2|895.8|896.2|895.8|896.8|896.2|895.2|894.8|9932
1593690300000|2020-07-02 11:45:00|896|895.6|895|894.6|896.4|896|894.6|894.4|27353
1593690600000|2020-07-02 11:50:00|894.8|894.4|896.2|895.8|896.2|895.8|893.6|893|25926
1593690900000|2020-07-02 11:55:00|896|895.6|897.2|896.6|897.8|897.2|895.8|895.4|11891
1593691200000|2020-07-02 12:00:00|897|896.8|894|893.6|897.6|897.4|894|893.6|25697
1593691500000|2020-07-02 12:05:00|893.8|893.4|893|892.6|894.6|894.2|892.8|892.2|31168
1593691800000|2020-07-02 12:10:00|892.8|892.4|893|892.4|893.8|893.6|892.4|892|14263
1593692100000|2020-07-02 12:15:00|892.8|892.2|888.8|888.2|892.8|892.4|888.8|888.2|67895
1593692400000|2020-07-02 12:20:00|888|887.8|888.4|888|890.2|889.4|888|887.4|47960
1593692700000|2020-07-02 12:25:00|888.6|888.2|888.6|888.2|889.8|889.4|888.6|887.8|21745
1593693000000|2020-07-02 12:30:00|889|888.4|893.2|892.8|895.8|895|889|888.4|162990
1593693300000|2020-07-02 12:35:00|893.4|893|900.4|899.8|902.4|901.6|893.4|893|233778
1593693600000|2020-07-02 12:40:00|900.2|900|897.4|896.6|904|903.8|896.8|895.8|73829
1593693900000|2020-07-02 12:45:00|897.6|896.8|901.2|900.6|901.2|900.6|897|896.2|82584
1593694200000|2020-07-02 12:50:00|901.4|900.8|905|904.8|905|904.8|899.6|899.2|98534
1593694500000|2020-07-02 12:55:00|904.8|904.6|903.8|903.2|906|905.6|902.2|901.4|113205
1593694800000|2020-07-02 13:00:00|903.6|903|903|902|905|904.6|901.2|901|77596
1593695100000|2020-07-02 13:05:00|902.8|902.2|900.6|899.8|904|903.8|899.2|898.8|115240
1593695400000|2020-07-02 13:10:00|900.4|899.4|895.4|894.6|900.4|899.8|895.4|894.6|28923
1593695700000|2020-07-02 13:15:00|895.2|894.4|895.2|894.8|897.8|897.2|894.2|893.6|84312
1593696000000|2020-07-02 13:20:00|895.4|894.4|896.4|895.2|897.6|897.4|895.2|894.4|30569
1593696300000|2020-07-02 13:25:00|896.2|895|897.2|896.6|898|897.2|895|894.8|30384
1593696600000|2020-07-02 13:30:00|897.4|896.8|899.2|898.4|899.2|898.4|894.6|893.8|44924
1593696900000|2020-07-02 13:35:00|899.4|898.6|898.2|897.6|900.6|900|897.2|896.4|31347
1593697200000|2020-07-02 13:40:00|898.4|897.8|894.2|893.2|898.4|898.2|893.4|892.6|37400
1593697500000|2020-07-02 13:45:00|894.4|894.4|896.6|896|897|896.6|894.4|893.2|33430
1593697800000|2020-07-02 13:50:00|896.8|896.2|895.2|894.8|897|896.8|895.2|894.6|27746
1593698100000|2020-07-02 13:55:00|895.4|895|893.8|892.8|896.6|896|893.4|892.8|41382
1593698400000|2020-07-02 14:00:00|894|893|890.6|889.6|895|894.4|888.6|887.4|290386
1593698700000|2020-07-02 14:05:00|890.8|889.8|893.8|893|894|893.4|890.8|889.8|50464
1593699000000|2020-07-02 14:10:00|894|893.2|890.2|889.8|894.6|894|890|889.2|44660
1593699300000|2020-07-02 14:15:00|891|890|890.4|889.4|892.2|891.8|889.4|888.4|43821
1593699600000|2020-07-02 14:20:00|890.6|889.6|887.2|886.8|890.8|890.6|886.8|886.2|150038
1593699900000|2020-07-02 14:25:00|887|886.6|888.8|888.4|890|889.4|887|886.6|70081
1593700200000|2020-07-02 14:30:00|888.6|888.2|892.4|892|893.8|893.2|888.4|888|83916
1593700500000|2020-07-02 14:35:00|892.6|892.2|890.4|890|893.6|893|890|889.4|45171
1593700800000|2020-07-02 14:40:00|890.6|890.2|889|888.6|891.2|891|887.6|886.8|75876
1593701100000|2020-07-02 14:45:00|888.8|888.4|888|887.8|891|890.4|887.6|887.2|30232
1593701400000|2020-07-02 14:50:00|888.2|888|886.4|885.8|889.6|889.2|884.2|883.8|109010
1593701700000|2020-07-02 14:55:00|886.2|885.6|883.8|883.2|887.2|886.8|883.6|883|57589
1593702000000|2020-07-02 15:00:00|883.6|883|883.2|883|886.4|885.8|881.6|880.8|89880
1593702300000|2020-07-02 15:05:00|883.4|883.2|882.2|881.6|886.2|885.4|882|881.4|77204
1593702600000|2020-07-02 15:10:00|882.4|881.2|880.4|880|882.6|882.4|879.8|879|222589
1593702900000|2020-07-02 15:15:00|880.6|880.2|884.6|884|884.8|884.6|880.6|880.2|111790
1593703200000|2020-07-02 15:20:00|884.8|884.2|884.2|884|884.8|884.6|882.6|882.2|108475
1593703500000|2020-07-02 15:25:00|884|883.8|885.6|884.8|886.8|886.4|883.8|883.4|121971
1593759600000|2020-07-03 07:00:00|890|887|881.8|880|897.2|894|881.8|880|125556
1593759900000|2020-07-03 07:05:00|881.6|880.2|878.8|877.2|883.6|882.4|877.8|876|69658
1593760200000|2020-07-03 07:10:00|878.6|876.8|874.2|872.2|878.6|876.8|870|868.6|213168
1593760500000|2020-07-03 07:15:00|874|872|876|873.8|877.8|876.8|872|871.6|33428
1593760800000|2020-07-03 07:20:00|876.8|874|870.8|869|876.8|876.4|869|868.8|54362
1593761100000|2020-07-03 07:25:00|871|869.2|872|871|874.8|873|871|869.2|22417
1593761400000|2020-07-03 07:30:00|872.2|871.2|871.8|870.6|872.8|872|869|868|22479
1593761700000|2020-07-03 07:35:00|872.2|870.4|874.8|873|875|873.6|872.2|870.4|8309
1593762000000|2020-07-03 07:40:00|874.6|873.2|874.4|873|876.8|876|873.2|872.6|34549
1593762300000|2020-07-03 07:45:00|874.6|873.2|875.4|874.4|876.2|875|870.6|869.6|61349
1593762600000|2020-07-03 07:50:00|875.6|874.6|875.2|874.2|876.2|875.2|873.4|872.4|9613
1593762900000|2020-07-03 07:55:00|875.4|875|879|878|879.8|879|875.4|874.2|68151
1593763200000|2020-07-03 08:00:00|878.8|878.2|880.4|879.8|881.2|880.4|876.6|876|142621
1593763500000|2020-07-03 08:05:00|880.8|880|879.8|879.2|883.2|882.4|879.2|878.6|32034
1593763800000|2020-07-03 08:10:00|879.6|878.8|877.2|876.2|879.8|879.2|876.4|876|24606
1593764100000|2020-07-03 08:15:00|877.4|876.4|877.8|877.2|879.2|878.6|876.8|876|28416
1593764400000|2020-07-03 08:20:00|877.6|877|878.4|877.8|878.8|878.4|876.2|875.4|21718
1593764700000|2020-07-03 08:25:00|878.2|877.6|876.2|875.6|879.2|878.4|875.6|875.2|25271
1593765000000|2020-07-03 08:30:00|876|875.4|875.6|874.6|876.2|875.6|874.8|874.4|7312
1593765300000|2020-07-03 08:35:00|875.4|874.8|874.6|874.2|877|876.4|874.6|874.2|16413
1593765600000|2020-07-03 08:40:00|874.4|874|876.6|876|877|876.4|874|873.8|79135
1593765900000|2020-07-03 08:45:00|876.8|876.2|876.2|875.2|877.2|876.6|875.4|875|13229
1593766200000|2020-07-03 08:50:00|876.4|875.4|875.6|874.6|876.6|876.2|874.6|874.4|16036
1593766500000|2020-07-03 08:55:00|875.4|874.4|875.6|875|876.2|875.6|874.6|874.2|70942
1593766800000|2020-07-03 09:00:00|875.4|874.8|875|874.8|875.6|875.2|874.6|874.2|8881
1593767100000|2020-07-03 09:05:00|874.8|874.6|874.4|873.8|875.2|874.6|873.4|873.2|40313
1593767400000|2020-07-03 09:10:00|874.2|874|874|873.6|874.4|874.2|873|872.8|16083
1593767700000|2020-07-03 09:15:00|874.2|873.8|876|875.6|877|876.6|874.2|873.8|84342
1593768000000|2020-07-03 09:20:00|875.8|875.4|877.2|876.8|877.4|877.2|875.6|875.2|19397
1593768300000|2020-07-03 09:25:00|877.4|877|875.6|875.2|877.8|877.6|875.6|875.2|18150
1593768600000|2020-07-03 09:30:00|875.4|875|873.8|873.4|876|875.8|873.8|873.4|12514
1593768900000|2020-07-03 09:35:00|874|873.8|875|874.8|875.6|875.2|874|873.8|14856
1593769200000|2020-07-03 09:40:00|874.8|874.4|876.4|876|876.6|876.2|874.8|874.4|25384
1593769500000|2020-07-03 09:45:00|876.2|876.2|873.4|873|876.4|876.2|873.2|873|35161
1593769800000|2020-07-03 09:50:00|873.2|872.8|875.6|875.4|876|875.4|871.2|871|57217
1593770100000|2020-07-03 09:55:00|875.4|875.2|878.6|878.2|878.8|878.2|875|874.8|158976
1593770400000|2020-07-03 10:00:00|878.4|878|877.8|877.2|878.6|878.2|874.8|874.6|24459
1593770700000|2020-07-03 10:05:00|877.6|877|876.4|876|877.8|877.4|875.2|874.8|46583
1593771000000|2020-07-03 10:10:00|876.2|875.8|874.2|873.8|876.2|875.8|873.6|873.4|9896
1593771300000|2020-07-03 10:15:00|874|873.6|874.2|873.8|874.4|874|872.8|872.4|18286
1593771600000|2020-07-03 10:20:00|874|873.6|873.8|873.4|874.2|874|873.2|872.8|3385
1593771900000|2020-07-03 10:25:00|873.6|873.2|875.8|875.4|876|875.4|872.6|872.4|19726
1593772200000|2020-07-03 10:30:00|876|875.2|880.4|879.6|880.6|880|876|875.2|76423
1593772500000|2020-07-03 10:35:00|880.6|879.4|876.8|876.2|880.6|879.4|876.4|876|21618
1593772800000|2020-07-03 10:40:00|876.6|876.4|875.8|874.8|876.8|876.4|875|874.6|6235
1593773100000|2020-07-03 10:45:00|875.6|875|877.6|876.8|878.6|878|875.4|875|7904
1593773400000|2020-07-03 10:50:00|877.4|876.6|879.4|878.6|879.6|878.6|876.8|876.4|7571
1593773700000|2020-07-03 10:55:00|879.2|878.4|880|879.6|880|879.8|878.2|877.8|20357
1593774000000|2020-07-03 11:00:00|879.8|879.4|879.4|879|880|879.8|879|877.6|26284
1593774300000|2020-07-03 11:05:00|879|878.8|879.6|878.8|880|879.6|878.6|878.2|24539
1593774600000|2020-07-03 11:10:00|879.8|879|879|878.4|880|879.2|877.8|877.6|45845
1593774900000|2020-07-03 11:15:00|879.2|878.6|878.6|877.8|881.6|881|878.2|877.6|101463
1593775200000|2020-07-03 11:20:00|878.4|877.6|875.8|875|878.6|878|875.4|874.4|8718
1593775500000|2020-07-03 11:25:00|875.6|874.8|874.2|873.4|875.6|875.2|873.8|873.2|9292
1593775800000|2020-07-03 11:30:00|874.4|873.6|877.4|876.6|877.8|876.8|874.2|873.6|10928
1593776100000|2020-07-03 11:35:00|877.2|876.4|876.4|875.8|877.4|876.6|875.2|875|7755
1593776400000|2020-07-03 11:40:00|876.2|875.6|875|874.4|876.2|875.6|874.8|874.4|10445
1593776700000|2020-07-03 11:45:00|874.8|874.2|876.6|876|877.4|876.8|874.6|874.2|12013
1593777000000|2020-07-03 11:50:00|876.4|876.2|875.8|875.2|876.6|876.2|875|874.8|14744
1593777300000|2020-07-03 11:55:00|875.6|875|875.4|875|875.8|875.4|874|873.8|13199
1593777600000|2020-07-03 12:00:00|875.6|874.8|876.2|875.6|876.2|875.6|874|873.4|10595
1593777900000|2020-07-03 12:05:00|876.4|875.8|876.2|875.4|876.8|876.2|875|874.6|7210
1593778200000|2020-07-03 12:10:00|876|875.6|876.4|875.8|877.2|877|875.8|875.4|12246
1593778500000|2020-07-03 12:15:00|876.2|875.6|880.4|879.6|880.6|880.2|876|875.6|14961
1593778800000|2020-07-03 12:20:00|880.2|879.4|881.2|880.6|881.4|880.6|879.4|878.8|9571
1593779100000|2020-07-03 12:25:00|881|880.8|880.8|880.2|883|882.4|880.4|879.8|41925
1593779400000|2020-07-03 12:30:00|881|880.4|882.8|882.2|883.2|882.6|880.8|880.2|16105
1593779700000|2020-07-03 12:35:00|882.6|882|881.6|880.8|882.6|882|881.4|880.6|9066
1593780000000|2020-07-03 12:40:00|881.2|881|882|881.4|882.2|881.6|881.2|880.8|4400
1593780300000|2020-07-03 12:45:00|881.6|881.6|881|880.2|882.6|882.4|880.6|880.2|18703
1593780600000|2020-07-03 12:50:00|880.8|880|881.6|881.2|882.4|882|880.2|880|15666
1593780900000|2020-07-03 12:55:00|881.4|881|881|880.4|881.4|881|880.6|880|6224
1593781200000|2020-07-03 13:00:00|880.8|880.2|880.8|880.6|881|880.6|880|879.6|24550
1593781500000|2020-07-03 13:05:00|881|880.8|882.4|882|882.6|882.2|880.8|880.2|24256
1593781800000|2020-07-03 13:10:00|882.2|882.2|883.4|882.6|884|883.4|882|881.4|39946
1593782100000|2020-07-03 13:15:00|883.6|882.8|887.2|886.4|888.6|887.8|883.6|882.8|48069
1593782400000|2020-07-03 13:20:00|887.6|886.6|887.4|886.8|889.4|888.6|887.2|886.6|35728
1593782700000|2020-07-03 13:25:00|887.2|887|888.2|887.6|888.2|887.6|887|886.6|13376
1593783000000|2020-07-03 13:30:00|888|887.8|886.2|885.8|889.2|888.8|885.8|885.4|111203
1593783300000|2020-07-03 13:35:00|886|885.6|886.2|885.4|886.6|886|884.6|883.8|23774
1593783600000|2020-07-03 13:40:00|886.4|885.6|884.8|884.2|886.6|885.6|884.2|883.6|5942
1593783900000|2020-07-03 13:45:00|885|884.4|887.8|887|888|887|884.8|884.4|12855
1593784200000|2020-07-03 13:50:00|888|887.2|883.2|883|888.6|887.8|881.8|881.4|194588
1593784500000|2020-07-03 13:55:00|883.4|883.2|885.4|884.8|886|885.6|882.6|881.8|17582
1593784800000|2020-07-03 14:00:00|885.2|884.6|887.2|886.6|888|887.2|885|884.6|10563
1593785100000|2020-07-03 14:05:00|887|886.4|886.6|886|888.2|887.6|886.2|885.6|45844
1593785400000|2020-07-03 14:10:00|886.8|886.2|888|887.4|888.2|887.6|886.8|886.2|11192
1593785700000|2020-07-03 14:15:00|887.8|887.2|888.8|888.2|890|889.6|886.8|886.4|152325
1593786000000|2020-07-03 14:20:00|889|888.4|888|887.6|889.2|889|888|887.6|12068
1593786300000|2020-07-03 14:25:00|887.8|887.4|887.6|887.2|889.2|888.8|887.4|887.2|39540
1593786600000|2020-07-03 14:30:00|887.4|887.4|885.8|885.4|888.6|888|885.8|885.2|45868
1593786900000|2020-07-03 14:35:00|886|885.6|884.6|884.2|886.2|885.8|884.6|884.2|23002
1593787200000|2020-07-03 14:40:00|884.8|884.4|885.8|885.2|886.2|885.8|884.8|884.4|20475
1593787500000|2020-07-03 14:45:00|885.6|885.4|887|886.6|887.2|886.8|884.6|884.4|22023
1593787800000|2020-07-03 14:50:00|887.2|886.8|887.2|886.8|888.6|888.2|886.8|886.6|26883
1593788100000|2020-07-03 14:55:00|887|886.6|888.2|888|889.4|888.8|886.4|886|40273
1593788400000|2020-07-03 15:00:00|888|887.8|888.4|888|888.6|888|886.8|886.6|26530
1593788700000|2020-07-03 15:05:00|888.6|888.2|889.6|889.2|890|889.4|888.2|888|20928
1593789000000|2020-07-03 15:10:00|889.4|889|890.6|890.2|890.6|890.4|889.2|888.8|31205
1593789300000|2020-07-03 15:15:00|890.8|890.4|889.2|888.8|890.8|890.6|888|887.6|37433
1593789600000|2020-07-03 15:20:00|889|889|888.8|888.6|889.2|889|888.2|888|25044
1593789900000|2020-07-03 15:25:00|889|888.8|888.6|888.2|889.6|889.2|887.8|887.4|73142
1593759600000|2020-07-03 07:00:00|890|887|881.8|880|897.2|894|881.8|880|125556
1593759900000|2020-07-03 07:05:00|881.6|880.2|878.8|877.2|883.6|882.4|877.8|876|69658
1593760200000|2020-07-03 07:10:00|878.6|876.8|874.2|872.2|878.6|876.8|870|868.6|213168
1593760500000|2020-07-03 07:15:00|874|872|876|873.8|877.8|876.8|872|871.6|33428
1593760800000|2020-07-03 07:20:00|876.8|874|870.8|869|876.8|876.4|869|868.8|54362
1593761100000|2020-07-03 07:25:00|871|869.2|872|871|874.8|873|871|869.2|22417
1593761400000|2020-07-03 07:30:00|872.2|871.2|871.8|870.6|872.8|872|869|868|22479
1593761700000|2020-07-03 07:35:00|872.2|870.4|874.8|873|875|873.6|872.2|870.4|8309
1593762000000|2020-07-03 07:40:00|874.6|873.2|874.4|873|876.8|876|873.2|872.6|34549
1593762300000|2020-07-03 07:45:00|874.6|873.2|875.4|874.4|876.2|875|870.6|869.6|61349
1593762600000|2020-07-03 07:50:00|875.6|874.6|875.2|874.2|876.2|875.2|873.4|872.4|9613
1593762900000|2020-07-03 07:55:00|875.4|875|879|878|879.8|879|875.4|874.2|68151
1593763200000|2020-07-03 08:00:00|878.8|878.2|880.4|879.8|881.2|880.4|876.6|876|142621
1593763500000|2020-07-03 08:05:00|880.8|880|879.8|879.2|883.2|882.4|879.2|878.6|32034
1593763800000|2020-07-03 08:10:00|879.6|878.8|877.2|876.2|879.8|879.2|876.4|876|24606
1593764100000|2020-07-03 08:15:00|877.4|876.4|877.8|877.2|879.2|878.6|876.8|876|28416
1593764400000|2020-07-03 08:20:00|877.6|877|878.4|877.8|878.8|878.4|876.2|875.4|21718
1593764700000|2020-07-03 08:25:00|878.2|877.6|876.2|875.6|879.2|878.4|875.6|875.2|25271
1593765000000|2020-07-03 08:30:00|876|875.4|875.6|874.6|876.2|875.6|874.8|874.4|7312
1593765300000|2020-07-03 08:35:00|875.4|874.8|874.6|874.2|877|876.4|874.6|874.2|16413
1593765600000|2020-07-03 08:40:00|874.4|874|876.6|876|877|876.4|874|873.8|79135
1593765900000|2020-07-03 08:45:00|876.8|876.2|876.2|875.2|877.2|876.6|875.4|875|13229
1593766200000|2020-07-03 08:50:00|876.4|875.4|875.6|874.6|876.6|876.2|874.6|874.4|16036
1593766500000|2020-07-03 08:55:00|875.4|874.4|875.6|875|876.2|875.6|874.6|874.2|70942
1593766800000|2020-07-03 09:00:00|875.4|874.8|875|874.8|875.6|875.2|874.6|874.2|8881
1593767100000|2020-07-03 09:05:00|874.8|874.6|874.4|873.8|875.2|874.6|873.4|873.2|40313
1593767400000|2020-07-03 09:10:00|874.2|874|874|873.6|874.4|874.2|873|872.8|16083
1593767700000|2020-07-03 09:15:00|874.2|873.8|876|875.6|877|876.6|874.2|873.8|84342
1593768000000|2020-07-03 09:20:00|875.8|875.4|877.2|876.8|877.4|877.2|875.6|875.2|19397
1593768300000|2020-07-03 09:25:00|877.4|877|875.6|875.2|877.8|877.6|875.6|875.2|18150
1593768600000|2020-07-03 09:30:00|875.4|875|873.8|873.4|876|875.8|873.8|873.4|12514
1593768900000|2020-07-03 09:35:00|874|873.8|875|874.8|875.6|875.2|874|873.8|14856
1593769200000|2020-07-03 09:40:00|874.8|874.4|876.4|876|876.6|876.2|874.8|874.4|25384
1593769500000|2020-07-03 09:45:00|876.2|876.2|873.4|873|876.4|876.2|873.2|873|35161
1593769800000|2020-07-03 09:50:00|873.2|872.8|875.6|875.4|876|875.4|871.2|871|57217
1593770100000|2020-07-03 09:55:00|875.4|875.2|878.6|878.2|878.8|878.2|875|874.8|158976
1593770400000|2020-07-03 10:00:00|878.4|878|877.8|877.2|878.6|878.2|874.8|874.6|24459
1593770700000|2020-07-03 10:05:00|877.6|877|876.4|876|877.8|877.4|875.2|874.8|46583
1593771000000|2020-07-03 10:10:00|876.2|875.8|874.2|873.8|876.2|875.8|873.6|873.4|9896
1593771300000|2020-07-03 10:15:00|874|873.6|874.2|873.8|874.4|874|872.8|872.4|18286
1593771600000|2020-07-03 10:20:00|874|873.6|873.8|873.4|874.2|874|873.2|872.8|3385
1593771900000|2020-07-03 10:25:00|873.6|873.2|875.8|875.4|876|875.4|872.6|872.4|19726
1593772200000|2020-07-03 10:30:00|876|875.2|880.4|879.6|880.6|880|876|875.2|76423
1593772500000|2020-07-03 10:35:00|880.6|879.4|876.8|876.2|880.6|879.4|876.4|876|21618
1593772800000|2020-07-03 10:40:00|876.6|876.4|875.8|874.8|876.8|876.4|875|874.6|6235
1593773100000|2020-07-03 10:45:00|875.6|875|877.6|876.8|878.6|878|875.4|875|7904
1593773400000|2020-07-03 10:50:00|877.4|876.6|879.4|878.6|879.6|878.6|876.8|876.4|7571
1593773700000|2020-07-03 10:55:00|879.2|878.4|880|879.6|880|879.8|878.2|877.8|20357
1593774000000|2020-07-03 11:00:00|879.8|879.4|879.4|879|880|879.8|879|877.6|26284
1593774300000|2020-07-03 11:05:00|879|878.8|879.6|878.8|880|879.6|878.6|878.2|24539
1593774600000|2020-07-03 11:10:00|879.8|879|879|878.4|880|879.2|877.8|877.6|45845
1593774900000|2020-07-03 11:15:00|879.2|878.6|878.6|877.8|881.6|881|878.2|877.6|101463
1593775200000|2020-07-03 11:20:00|878.4|877.6|875.8|875|878.6|878|875.4|874.4|8718
1593775500000|2020-07-03 11:25:00|875.6|874.8|874.2|873.4|875.6|875.2|873.8|873.2|9292
1593775800000|2020-07-03 11:30:00|874.4|873.6|877.4|876.6|877.8|876.8|874.2|873.6|10928
1593776100000|2020-07-03 11:35:00|877.2|876.4|876.4|875.8|877.4|876.6|875.2|875|7755
1593776400000|2020-07-03 11:40:00|876.2|875.6|875|874.4|876.2|875.6|874.8|874.4|10445
1593776700000|2020-07-03 11:45:00|874.8|874.2|876.6|876|877.4|876.8|874.6|874.2|12013
1593777000000|2020-07-03 11:50:00|876.4|876.2|875.8|875.2|876.6|876.2|875|874.8|14744
1593777300000|2020-07-03 11:55:00|875.6|875|875.4|875|875.8|875.4|874|873.8|13199
1593777600000|2020-07-03 12:00:00|875.6|874.8|876.2|875.6|876.2|875.6|874|873.4|10595
1593777900000|2020-07-03 12:05:00|876.4|875.8|876.2|875.4|876.8|876.2|875|874.6|7210
1593778200000|2020-07-03 12:10:00|876|875.6|876.4|875.8|877.2|877|875.8|875.4|12246
1593778500000|2020-07-03 12:15:00|876.2|875.6|880.4|879.6|880.6|880.2|876|875.6|14961
1593778800000|2020-07-03 12:20:00|880.2|879.4|881.2|880.6|881.4|880.6|879.4|878.8|9571
1593779100000|2020-07-03 12:25:00|881|880.8|880.8|880.2|883|882.4|880.4|879.8|41925
1593779400000|2020-07-03 12:30:00|881|880.4|882.8|882.2|883.2|882.6|880.8|880.2|16105
1593779700000|2020-07-03 12:35:00|882.6|882|881.6|880.8|882.6|882|881.4|880.6|9066
1593780000000|2020-07-03 12:40:00|881.2|881|882|881.4|882.2|881.6|881.2|880.8|4400
1593780300000|2020-07-03 12:45:00|881.6|881.6|881|880.2|882.6|882.4|880.6|880.2|18703
1593780600000|2020-07-03 12:50:00|880.8|880|881.6|881.2|882.4|882|880.2|880|15666
1593780900000|2020-07-03 12:55:00|881.4|881|881|880.4|881.4|881|880.6|880|6224
1593781200000|2020-07-03 13:00:00|880.8|880.2|880.8|880.6|881|880.6|880|879.6|24550
1593781500000|2020-07-03 13:05:00|881|880.8|882.4|882|882.6|882.2|880.8|880.2|24256
1593781800000|2020-07-03 13:10:00|882.2|882.2|883.4|882.6|884|883.4|882|881.4|39946
1593782100000|2020-07-03 13:15:00|883.6|882.8|887.2|886.4|888.6|887.8|883.6|882.8|48069
1593782400000|2020-07-03 13:20:00|887.6|886.6|887.4|886.8|889.4|888.6|887.2|886.6|35728
1593782700000|2020-07-03 13:25:00|887.2|887|888.2|887.6|888.2|887.6|887|886.6|13376
1593783000000|2020-07-03 13:30:00|888|887.8|886.2|885.8|889.2|888.8|885.8|885.4|111203
1593783300000|2020-07-03 13:35:00|886|885.6|886.2|885.4|886.6|886|884.6|883.8|23774
1593783600000|2020-07-03 13:40:00|886.4|885.6|884.8|884.2|886.6|885.6|884.2|883.6|5942
1593783900000|2020-07-03 13:45:00|885|884.4|887.8|887|888|887|884.8|884.4|12855
1593784200000|2020-07-03 13:50:00|888|887.2|883.2|883|888.6|887.8|881.8|881.4|194588
1593784500000|2020-07-03 13:55:00|883.4|883.2|885.4|884.8|886|885.6|882.6|881.8|17582
1593784800000|2020-07-03 14:00:00|885.2|884.6|887.2|886.6|888|887.2|885|884.6|10563
1593785100000|2020-07-03 14:05:00|887|886.4|886.6|886|888.2|887.6|886.2|885.6|45844
1593785400000|2020-07-03 14:10:00|886.8|886.2|888|887.4|888.2|887.6|886.8|886.2|11192
1593785700000|2020-07-03 14:15:00|887.8|887.2|888.8|888.2|890|889.6|886.8|886.4|152325
1593786000000|2020-07-03 14:20:00|889|888.4|888|887.6|889.2|889|888|887.6|12068
1593786300000|2020-07-03 14:25:00|887.8|887.4|887.6|887.2|889.2|888.8|887.4|887.2|39540
1593786600000|2020-07-03 14:30:00|887.4|887.4|885.8|885.4|888.6|888|885.8|885.2|45868
1593786900000|2020-07-03 14:35:00|886|885.6|884.6|884.2|886.2|885.8|884.6|884.2|23002
1593787200000|2020-07-03 14:40:00|884.8|884.4|885.8|885.2|886.2|885.8|884.8|884.4|20475
1593787500000|2020-07-03 14:45:00|885.6|885.4|887|886.6|887.2|886.8|884.6|884.4|22023
1593787800000|2020-07-03 14:50:00|887.2|886.8|887.2|886.8|888.6|888.2|886.8|886.6|26883
1593788100000|2020-07-03 14:55:00|887|886.6|888.2|888|889.4|888.8|886.4|886|40273
1593788400000|2020-07-03 15:00:00|888|887.8|888.4|888|888.6|888|886.8|886.6|26530
1593788700000|2020-07-03 15:05:00|888.6|888.2|889.6|889.2|890|889.4|888.2|888|20928
1593789000000|2020-07-03 15:10:00|889.4|889|890.6|890.2|890.6|890.4|889.2|888.8|31205
1593789300000|2020-07-03 15:15:00|890.8|890.4|889.2|888.8|890.8|890.6|888|887.6|37433
1593789600000|2020-07-03 15:20:00|889|889|888.8|888.6|889.2|889|888.2|888|25044
1593789900000|2020-07-03 15:25:00|889|888.8|888.6|888.2|889.6|889.2|887.8|887.4|73142
1594018800000|2020-07-06 07:00:00|906.8|903|908|906|915|914|905.6|902.2|158499
1594019100000|2020-07-06 07:05:00|909.6|906.2|906.8|906|910|907.4|902|901.4|54984
1594019400000|2020-07-06 07:10:00|907.4|906.2|909.6|908.4|912|911.6|905.8|904.4|74473
1594019700000|2020-07-06 07:15:00|909.8|908.6|910.2|909.2|913|912|908|907.6|61404
1594020000000|2020-07-06 07:20:00|910|909.4|908.8|907.4|913|912|908|907|63557
1594020300000|2020-07-06 07:25:00|908.4|907.2|904|901.8|913|910.8|902.8|901|33712
1594020600000|2020-07-06 07:30:00|903.6|902|898.4|896.8|905.8|904.2|897.4|896|111806
1594020900000|2020-07-06 07:35:00|898.6|897|901.2|900|902.6|901|898.6|897|29013
1594021200000|2020-07-06 07:40:00|901.4|900.2|903.4|902.6|904.2|903.2|900.6|900|86241
1594021500000|2020-07-06 07:45:00|903.2|902.4|901|900.4|904.2|903.6|900.2|900|46176
1594021800000|2020-07-06 07:50:00|900.8|900.2|905.4|904.2|908|907|900.8|900|21947
1594022100000|2020-07-06 07:55:00|905.6|904.4|905.6|904.6|907.8|906.6|904.8|903.6|15556
1594022400000|2020-07-06 08:00:00|905.4|904.4|902.4|901|905.6|904.6|901|900|29945
1594022700000|2020-07-06 08:05:00|902.6|901.2|902.6|901.6|902.8|902|899.6|899.4|27446
1594023000000|2020-07-06 08:10:00|902.4|901.2|905.8|904.8|906.2|905.2|901.8|900.8|11265
1594023300000|2020-07-06 08:15:00|905.6|904.4|901.6|900.8|906.6|905.4|900|899.4|27982
1594023600000|2020-07-06 08:20:00|901.8|901|898.2|897.6|902.8|902|898.2|897.6|13562
1594023900000|2020-07-06 08:25:00|898.4|897.8|901.2|900.2|902.4|901.4|898|897|15998
1594024200000|2020-07-06 08:30:00|901.4|900.4|902|901.2|903.2|902.6|898.8|898|37784
1594024500000|2020-07-06 08:35:00|901.8|901|899.4|898.8|902|901.4|898.2|897.8|26299
1594024800000|2020-07-06 08:40:00|899.2|898.6|900.4|899.8|901.4|900.6|897|896.6|37677
1594025100000|2020-07-06 08:45:00|900.6|899.2|901.8|901.2|902.8|902|898.4|897.8|28456
1594025400000|2020-07-06 08:50:00|901.6|901|900.2|899.4|903.2|902.4|899.2|899|21095
1594025700000|2020-07-06 08:55:00|900|899.6|900.6|899.8|901.4|900.8|899.8|899.4|17814
1594026000000|2020-07-06 09:00:00|900.4|899.4|900.2|899.8|901|900.4|899.4|899|14009
1594026300000|2020-07-06 09:05:00|900|900|900.6|900.2|900.6|900.2|898.6|898.4|33360
1594026600000|2020-07-06 09:10:00|900.4|900|900|899.6|901.8|901.4|899.2|898.8|26744
1594026900000|2020-07-06 09:15:00|900.2|899.8|902.2|901.6|903|902.2|900|899.4|15258
1594027200000|2020-07-06 09:20:00|902.4|901.8|905|904.4|905.6|905|902.4|901.8|15873
1594027500000|2020-07-06 09:25:00|905.2|904.6|906.2|905.6|907.8|907|905|904.4|47529
1594027800000|2020-07-06 09:30:00|906|905.4|906|905.4|907.2|906.6|904.8|904.6|39965
1594028100000|2020-07-06 09:35:00|906.2|905.6|908.4|908|909|908.2|905.6|905.4|42705
1594028400000|2020-07-06 09:40:00|908.6|908.2|909.6|909.2|910|909.8|907.6|907.4|62212
1594028700000|2020-07-06 09:45:00|909.8|909.4|907.8|907.4|911|910.6|907.4|907.2|49229
1594029000000|2020-07-06 09:50:00|908|907.2|908.4|907.6|909|908.4|907|906.6|40683
1594029300000|2020-07-06 09:55:00|908.2|907.8|910.4|910|911.2|910.8|908|907.4|86627
1594029600000|2020-07-06 10:00:00|910.6|910.2|909.8|909.2|911.2|910.8|909.2|908.8|58460
1594029900000|2020-07-06 10:05:00|909.6|909|912.6|912.2|913|912.8|909.6|909|170404
1594030200000|2020-07-06 10:10:00|912|911.8|910.8|910.6|912|911.8|910|909.6|76109
1594030500000|2020-07-06 10:15:00|910.6|910.4|911.6|911|912.2|911.8|910.6|910.2|37804
1594030800000|2020-07-06 10:20:00|911.4|910.8|913.8|913.4|914|913.4|910.8|910.6|20610
1594031100000|2020-07-06 10:25:00|914|913.2|912.8|912.2|914|913.2|912.2|912|83642
1594031400000|2020-07-06 10:30:00|913.2|912.4|910.8|910.4|913.2|912.6|910.6|910.4|55431
1594031700000|2020-07-06 10:35:00|911|910|907|906.2|911.4|910.8|906.4|906|60233
1594032000000|2020-07-06 10:40:00|907.2|906.4|909.4|909|911|910.4|907|906.2|41460
1594032300000|2020-07-06 10:45:00|909.2|908.6|909|908.4|910.2|909.4|908.8|908.4|13735
1594032600000|2020-07-06 10:50:00|908.8|908.6|906.8|906|908.8|908.6|906.4|906|9249
1594032900000|2020-07-06 10:55:00|906.6|905.6|907.4|906.6|908.4|907.6|905.4|905|14682
1594033200000|2020-07-06 11:00:00|908|906.4|906.8|906.2|908|906.8|905.8|905|13566
1594033500000|2020-07-06 11:05:00|906.6|906|905.6|904.6|906.6|906|903.4|902.8|19642
1594033800000|2020-07-06 11:10:00|905.4|904.8|907.6|907|908|907|905.2|904.6|13195
1594034100000|2020-07-06 11:15:00|907.4|906.8|905.6|904.8|907.6|907|905|904.2|16752
1594034400000|2020-07-06 11:20:00|905.8|904.6|904.4|903.4|905.8|905.6|904.4|903.2|11660
1594034700000|2020-07-06 11:25:00|904.6|903.2|902.6|902|905.4|905|902.6|901.8|42483
1594035000000|2020-07-06 11:30:00|902.4|901.8|901.2|900.8|903|902.4|901|900.8|14854
1594035300000|2020-07-06 11:35:00|901|900.4|902.4|901.6|902.8|902.4|900.8|900.2|6665
1594035600000|2020-07-06 11:40:00|902.6|901.8|903.8|903.2|904.2|903.6|902.2|901.6|9949
1594035900000|2020-07-06 11:45:00|904|903.4|903.4|903|904.4|904|903|902.6|6318
1594036200000|2020-07-06 11:50:00|903.2|903.2|904|903.6|904.4|904|902.8|902.2|15003
1594036500000|2020-07-06 11:55:00|903.8|903.4|904.2|903.8|904.8|904.6|903.6|903.4|71869
1594036800000|2020-07-06 12:00:00|904.4|904|904|903.4|904.4|904|903.4|903.2|23642
1594037100000|2020-07-06 12:05:00|903.8|903.2|904|903.6|904|903.8|903.2|903|24278
1594037400000|2020-07-06 12:10:00|904.2|903.8|904.2|903.8|904.8|904.6|904|903.4|34416
1594037700000|2020-07-06 12:15:00|904.4|904|903.8|903.4|904.6|904.2|903.4|903.2|12583
1594038000000|2020-07-06 12:20:00|903.6|903.2|904.2|903.8|904.6|904.2|903.2|903|17059
1594038300000|2020-07-06 12:25:00|904.4|904|906.6|906|906.8|906.4|904.2|903.8|20208
1594038600000|2020-07-06 12:30:00|907|906.2|909.6|908.8|909.8|909|906.6|906.2|51172
1594038900000|2020-07-06 12:35:00|909.8|909|907.2|906.4|909.8|909.4|906.4|906|42617
1594039200000|2020-07-06 12:40:00|907|906.6|902.8|902.2|907|906.6|902.4|901.8|20975
1594039500000|2020-07-06 12:45:00|902.6|902|901.2|900.6|903.2|902.6|900.8|900.2|10871
1594039800000|2020-07-06 12:50:00|901.4|900.4|903.6|903|903.6|903|901.4|900.4|1424
1594040100000|2020-07-06 12:55:00|903.4|902.8|905.6|905.2|905.8|905.2|903|902.4|13427
1594040400000|2020-07-06 13:00:00|905.4|905|905.2|904.2|905.4|905|903|902.8|19243
1594040700000|2020-07-06 13:05:00|905|904|905|904.2|905.6|904.8|903.6|903.2|12796
1594041000000|2020-07-06 13:10:00|904.8|904.4|904.6|904.2|906|905.2|903.8|903.4|24021
1594041300000|2020-07-06 13:15:00|904.4|903.8|905.2|904.6|905.4|904.8|903.8|903.4|10174
1594041600000|2020-07-06 13:20:00|905|904.8|905.4|904.8|906.8|906|904.8|904.4|15995
1594041900000|2020-07-06 13:25:00|905.2|904.6|902|901.2|905.2|904.6|901.6|901|14146
1594042200000|2020-07-06 13:30:00|902.2|901.4|902.8|901.6|904.2|903.2|900.2|899.4|27839
1594042500000|2020-07-06 13:35:00|902.6|901.8|902.2|901.4|903.2|902.4|900.8|900|11665
1594042800000|2020-07-06 13:40:00|902.4|901.6|905.6|904.8|905.6|904.8|902|901.4|20037
1594043100000|2020-07-06 13:45:00|906|905|910.8|910.2|910.8|910.2|906|905|25939
1594043400000|2020-07-06 13:50:00|910.6|910|909.4|909|911|910.6|908.4|907.4|22978
1594043700000|2020-07-06 13:55:00|910|909.2|908.2|907.8|912|911.4|908.2|907.8|27210
1594044000000|2020-07-06 14:00:00|908.4|908|905.2|904.2|912|910.6|904.2|903.4|38514
1594044300000|2020-07-06 14:05:00|905|904|905.2|904.6|905.2|904.8|903|902.4|10735
1594044600000|2020-07-06 14:10:00|905.4|904.8|902|901.2|906|905.2|901.8|901.2|34613
1594044900000|2020-07-06 14:15:00|902.2|901|903|902.2|903.8|903.4|901.4|901|69693
1594045200000|2020-07-06 14:20:00|902.8|902|899.8|899.2|902.8|902|899|898.6|46379
1594045500000|2020-07-06 14:25:00|900|899|901.6|901|902|901.4|899.2|899|32217
1594045800000|2020-07-06 14:30:00|901.4|900.8|903.6|903|904|903.2|900.8|900.4|63678
1594046100000|2020-07-06 14:35:00|903.8|903.2|906.8|906.2|907.2|907|903.2|902.6|23891
1594046400000|2020-07-06 14:40:00|907|906.4|908.6|908|908.8|908.4|906.8|906.4|88442
1594046700000|2020-07-06 14:45:00|908.8|908.2|909.6|909|910.4|910.2|907.8|907|32495
1594047000000|2020-07-06 14:50:00|909.4|908.8|910.6|910.2|912|911.6|908.8|908.4|160053
1594047300000|2020-07-06 14:55:00|910.4|910|911|910.8|911.6|911|909.2|908.6|46799
1594047600000|2020-07-06 15:00:00|911.2|911|909.8|909.6|911.2|911|908.8|908.4|33137
1594047900000|2020-07-06 15:05:00|910.2|910|912|911.6|913|912.8|910.2|909.6|119297
1594048200000|2020-07-06 15:10:00|912.2|911.8|910|909.6|912.4|912.2|910|909.6|33450
1594048500000|2020-07-06 15:15:00|909.8|909.4|907.2|906.8|909.8|909.4|906|905.4|44811
1594048800000|2020-07-06 15:20:00|907|906.6|905.6|905.2|907.2|906.8|904.2|903.4|33711
1594049100000|2020-07-06 15:25:00|905.8|905.4|908.2|907.6|909.4|908.2|904.8|904.2|54409
1594105200000|2020-07-07 07:00:00|904|903.6|904|901.4|913|910.2|902.8|901.2|103390
1594105500000|2020-07-07 07:05:00|903.8|901.6|901|899|905.4|902.6|898.6|896.2|140949
1594105800000|2020-07-07 07:10:00|900.6|899.2|899.6|899|902.8|901.8|898.6|897.8|214819
1594106100000|2020-07-07 07:15:00|899.8|899.2|904.2|903.2|904.6|904|899|898.2|93548
1594106400000|2020-07-07 07:20:00|904.8|903.4|904.6|903.8|905|904.2|901.6|900|69046
1594106700000|2020-07-07 07:25:00|904.4|903.4|904.6|903.4|905|904.2|901|900.8|60539
1594107000000|2020-07-07 07:30:00|904.8|903.2|905.8|905.2|908.2|907.2|903.8|903|28560
1594107300000|2020-07-07 07:35:00|905.6|905.4|906.8|906.2|909.2|908.4|905.6|905|40716
1594107600000|2020-07-07 07:40:00|907.2|906.4|905.4|904.4|907.6|907|904.4|903.4|52163
1594107900000|2020-07-07 07:45:00|905.2|904.2|904.4|903.8|907.8|907|901.6|901|89125
1594108200000|2020-07-07 07:50:00|904.2|903.6|903.8|903.2|905.6|904.8|902.4|902.2|35322
1594108500000|2020-07-07 07:55:00|903.6|903|905.2|904.4|908.8|908|902.6|902.4|60066
1594108800000|2020-07-07 08:00:00|905.4|904.6|906.4|905.6|908.8|908|904.8|904.4|35523
1594109100000|2020-07-07 08:05:00|906.2|905.8|909.8|909.4|909.8|909.4|905.6|905|17384
1594109400000|2020-07-07 08:10:00|910|909.6|912.4|911.6|912.6|911.8|908|907.4|109329
1594109700000|2020-07-07 08:15:00|912.2|911.4|906.8|906.2|912.2|911.4|906.4|906|80817
1594110000000|2020-07-07 08:20:00|907|906.4|908.2|907.4|910.6|910.2|906.6|906.2|26800
1594110300000|2020-07-07 08:25:00|908|907.6|905.2|904.4|908.2|907.6|904.6|903.8|75956
1594110600000|2020-07-07 08:30:00|905.4|904.6|908|907.2|910|909.6|905.2|904.6|22712
1594110900000|2020-07-07 08:35:00|908.2|907.4|910.4|909.6|910.6|909.8|907.2|906.8|24249
1594111200000|2020-07-07 08:40:00|910|909.4|905.8|904.8|910|909.4|905|904.2|83337
1594111500000|2020-07-07 08:45:00|905.6|905|907.4|906.6|910.2|909.8|905.4|905|39200
1594111800000|2020-07-07 08:50:00|907.2|906.8|910|909.4|911.2|910.2|907.2|906.8|29355
1594112100000|2020-07-07 08:55:00|909.8|909|909.8|909.2|910.6|910|908.6|908.2|33911
1594112400000|2020-07-07 09:00:00|909.6|909|908.6|908|911|910.2|908.2|907.8|14377
1594112700000|2020-07-07 09:05:00|908.8|908.2|911.8|911.2|911.8|911.4|908|907.8|27545
1594113000000|2020-07-07 09:10:00|911.6|911.4|912.6|912.2|913|912.2|910|909.4|17072
1594113300000|2020-07-07 09:15:00|912.4|912|913.8|913|914.8|914|912.4|911.6|33500
1594113600000|2020-07-07 09:20:00|913.6|913.2|916.4|915.8|917.2|916.6|912.4|911.8|87338
1594113900000|2020-07-07 09:25:00|916.2|915.4|914.8|914|916.2|915.8|912.8|912.4|29494
1594114200000|2020-07-07 09:30:00|915|914.2|914|913.4|916.6|916|913.8|913.2|39892
1594114500000|2020-07-07 09:35:00|914.2|913.6|914.4|913.8|916.6|916.2|914.2|913.6|37553
1594114800000|2020-07-07 09:40:00|914.2|914|913.2|912.6|915|914.8|913.2|912.6|30651
1594115100000|2020-07-07 09:45:00|913|912.8|910.4|909.8|915|914.6|909.6|909|82238
1594115400000|2020-07-07 09:50:00|910.2|909.6|910.8|910.2|911.8|911|908.6|907.8|44494
1594115700000|2020-07-07 09:55:00|910.6|910.4|908|907.6|910.6|910.4|908|907.6|19159
1594116000000|2020-07-07 10:00:00|908.2|907.8|909.8|909.4|911|910.6|908.2|907.8|41287
1594116300000|2020-07-07 10:05:00|909.6|909.2|909.6|909.4|910.6|910.4|908.6|908|29359
1594116600000|2020-07-07 10:10:00|909.4|909.2|909.6|909|910.6|910.4|908.8|908.6|18650
1594116900000|2020-07-07 10:15:00|909.4|908.8|909|908.4|909.4|908.8|906.4|905.6|42256
1594117200000|2020-07-07 10:20:00|908.8|908.2|908.4|907.8|910|909.6|907.6|907.2|26215
1594117500000|2020-07-07 10:25:00|908.6|908|909.8|909.4|910|909.4|907.4|907.2|28553
1594117800000|2020-07-07 10:30:00|910|909.6|911.6|911.2|912|911.4|908.2|907.6|30836
1594118100000|2020-07-07 10:35:00|911.8|911.4|913.4|912.8|913.6|913|911|910.8|20248
1594118400000|2020-07-07 10:40:00|913.2|912.6|913.6|913.2|913.6|913.4|912|911.4|30317
1594118700000|2020-07-07 10:45:00|913.4|913.4|912.4|912|913.6|913.4|912.2|911.8|29067
1594119000000|2020-07-07 10:50:00|912.2|911.8|914.6|914|914.8|914.2|912.2|911.8|45431
1594119300000|2020-07-07 10:55:00|914.4|914.2|912.4|911.8|914.6|914.2|911.6|910.8|23087
1594119600000|2020-07-07 11:00:00|912.2|910|913.6|913|915|914.6|911.2|910|64278
1594119900000|2020-07-07 11:05:00|913.4|912.8|913.2|912.8|913.6|913.4|912.2|912|30168
1594120200000|2020-07-07 11:10:00|913.4|913|913.8|913.2|914.8|914.4|913.4|913|21504
1594120500000|2020-07-07 11:15:00|913.6|913.4|915|914.6|915|914.6|913.4|912.8|9483
1594120800000|2020-07-07 11:20:00|915.2|914.8|914.6|914.2|915.4|915.2|914.2|913.8|38049
1594121100000|2020-07-07 11:25:00|914.8|914.6|915.8|915.2|916|915.6|914.2|914|40105
1594121400000|2020-07-07 11:30:00|916|915.4|914.6|914.2|916.8|916.4|913.8|913.6|36520
1594121700000|2020-07-07 11:35:00|914.8|914.4|915.6|915.2|915.8|915.4|914.6|914.2|14610
1594122000000|2020-07-07 11:40:00|915.4|915|916|915.4|917.6|917.2|915.2|914.8|33667
1594122300000|2020-07-07 11:45:00|915.8|915.6|915.8|915.4|916.2|916|914.6|914.2|29126
1594122600000|2020-07-07 11:50:00|915.6|915.2|913|912.8|916|915.6|913|912.8|24822
1594122900000|2020-07-07 11:55:00|913.2|913|912.2|911.4|913.4|913|911.2|910.8|32678
1594123200000|2020-07-07 12:00:00|911.6|911.6|911.6|911.2|912.2|911.6|910.4|910|19383
1594123500000|2020-07-07 12:05:00|911.8|911.4|912.8|912.4|913.6|913.2|911.4|911|24491
1594123800000|2020-07-07 12:10:00|912.6|912.2|911.4|911|913.2|912.6|911|910.6|44543
1594124100000|2020-07-07 12:15:00|911.6|911.2|909.2|909|911.6|911.2|909.2|909|28674
1594124400000|2020-07-07 12:20:00|909.4|908.8|909.8|909.6|910.4|910.2|909.2|908.8|21949
1594124700000|2020-07-07 12:25:00|910|909.8|911.2|910.8|911.2|911|909.6|909.2|34408
1594125000000|2020-07-07 12:30:00|911|911|910.6|910.2|911|911|909.2|909|25411
1594125300000|2020-07-07 12:35:00|910.4|910|910.2|909.8|911.2|911|910|909.6|27765
1594125600000|2020-07-07 12:40:00|910.4|910|912|911.6|912.2|911.8|910.4|910|47314
1594125900000|2020-07-07 12:45:00|911.8|911.4|913|912.4|913.2|912.6|911.4|911|19922
1594126200000|2020-07-07 12:50:00|912.8|912.2|913.4|913|914.2|914|912.4|912|38036
1594126500000|2020-07-07 12:55:00|913.6|913.2|913.6|913|913.8|913.2|912.2|912|16625
1594126800000|2020-07-07 13:00:00|913.4|913.2|914.8|914.2|915.4|915|913.4|913.2|57386
1594127100000|2020-07-07 13:05:00|915|914.4|915|914.6|916.8|916.2|914.8|914.2|15914
1594127400000|2020-07-07 13:10:00|914.8|914.4|914.4|913.8|914.8|914.4|913.4|913|14488
1594127700000|2020-07-07 13:15:00|914.2|914|913.4|912.8|914.2|914|913|912.8|16568
1594128000000|2020-07-07 13:20:00|913.2|912.6|914.6|914.2|915.2|914.8|912.6|912.2|16762
1594128300000|2020-07-07 13:25:00|914.4|914|914|913.4|915.2|915|913.2|912.8|20614
1594128600000|2020-07-07 13:30:00|913.8|913.2|912.8|912.4|913.8|913.2|910.4|910.2|33600
1594128900000|2020-07-07 13:35:00|912.6|912.2|910|909.6|913|912.8|909.6|909|27613
1594129200000|2020-07-07 13:40:00|910.2|909.8|909|908.6|911|910.4|908.2|908|43026
1594129500000|2020-07-07 13:45:00|908.8|908.4|909.4|909.2|911.6|911|908.6|908.2|24626
1594129800000|2020-07-07 13:50:00|909.6|909|906.8|906.2|909.6|909.2|906.2|905.6|38120
1594130100000|2020-07-07 13:55:00|907|906.4|908.6|908|908.6|908|905.2|904.4|44165
1594130400000|2020-07-07 14:00:00|908.4|907.8|908|907.6|909|908.2|906.6|905.8|28371
1594130700000|2020-07-07 14:05:00|907.8|907.4|908.6|908|909.6|909.2|907.6|907|52452
1594131000000|2020-07-07 14:10:00|908.8|908.2|912.8|912.4|913|912.6|908.6|908.2|32083
1594131300000|2020-07-07 14:15:00|913|912.2|913.2|912.4|914|913.2|912|911.4|23633
1594131600000|2020-07-07 14:20:00|913.4|912.6|910.2|910|913.4|913.2|908.2|908|45044
1594131900000|2020-07-07 14:25:00|910.4|909.8|911.4|910.8|912|911.4|909.6|909|23881
1594132200000|2020-07-07 14:30:00|911.2|910.6|909.6|909.2|912|911.4|909.2|908.8|34173
1594132500000|2020-07-07 14:35:00|910|909.4|910.6|910|911.8|911.6|909.6|909.2|48526
1594132800000|2020-07-07 14:40:00|910.8|910.2|910.8|910.4|912.2|911.8|910.6|910.2|17928
1594133100000|2020-07-07 14:45:00|910.6|910.2|912.2|911.6|912.8|912.4|910|909.8|35664
1594133400000|2020-07-07 14:50:00|912.4|911.8|914|913.6|914|913.8|912.2|911.8|31808
1594133700000|2020-07-07 14:55:00|913.8|913.4|913.8|913.6|916.2|916|913.6|913.2|29850
1594134000000|2020-07-07 15:00:00|913.6|913.4|913|912.8|914.6|914|912.4|912.2|33212
1594134300000|2020-07-07 15:05:00|912.8|912.6|914|913.6|914.4|914.2|912|911.8|31629
1594134600000|2020-07-07 15:10:00|913.8|913.8|912.6|912.2|914.4|914|912.6|912|21985
1594134900000|2020-07-07 15:15:00|912.8|912.4|913.8|913.6|914.2|914|912.8|912.4|27683
1594135200000|2020-07-07 15:20:00|913.6|913.4|914.4|914.2|914.6|914.4|913.4|913.2|38064
1594135500000|2020-07-07 15:25:00|914.6|914.4|914|913.4|915|914.4|912.8|912.6|81061
1594191600000|2020-07-08 07:00:00|917|915.4|907|905.6|917|915.4|906.8|905|177936
1594191900000|2020-07-08 07:05:00|906.8|905.2|906.4|905.2|914|912|903.6|902|80410
1594192200000|2020-07-08 07:10:00|906.2|905|902.8|901.4|910.2|908|902.8|901.2|71768
1594192500000|2020-07-08 07:15:00|901.4|901|904.2|903.2|904.4|903.4|895.8|894.8|193254
1594192800000|2020-07-08 07:20:00|904|902.8|902.2|901.2|907|905.8|902|900.2|61882
1594193100000|2020-07-08 07:25:00|902|901.4|905.8|904.8|906|904.8|900|899.2|27012
1594193400000|2020-07-08 07:30:00|905.6|905|906.2|905.2|909.2|907.8|905.4|904.8|31976
1594193700000|2020-07-08 07:35:00|906.4|905.4|900.2|898.8|907.8|906.4|900|898.8|16650
1594194000000|2020-07-08 07:40:00|900|899|899.6|898.4|900.8|900.2|897.8|896.8|59484
1594194300000|2020-07-08 07:45:00|899.8|898.6|901.8|900.8|901.8|900.8|895.8|895|56259
1594194600000|2020-07-08 07:50:00|901.4|900.4|899.2|898.6|902.8|902.4|898.8|897.8|154735
1594194900000|2020-07-08 07:55:00|899|898.4|897|896.2|899.8|899.4|896.8|896|52217
1594195200000|2020-07-08 08:00:00|897.2|896.4|893|892.6|898.6|897.8|890.8|890|75522
1594195500000|2020-07-08 08:05:00|893.2|892.4|894.8|894.2|897|896.4|892.4|891.8|129770
1594195800000|2020-07-08 08:10:00|894.6|894|895.2|894.4|896.2|895.6|892.8|892.2|53862
1594196100000|2020-07-08 08:15:00|895|894.6|895.2|894.6|895.4|894.8|892.4|891.8|36945
1594196400000|2020-07-08 08:20:00|895.4|894.8|896.2|895.6|897|896.8|894.4|894.2|42370
1594196700000|2020-07-08 08:25:00|896|895.4|896.8|896.4|899.8|899.2|896|895.4|78062
1594197000000|2020-07-08 08:30:00|896.6|896.6|895.4|894.8|897.4|896.8|893.6|893.4|44234
1594197300000|2020-07-08 08:35:00|895.8|895|899.2|898.4|901.8|901|895.4|894.6|46879
1594197600000|2020-07-08 08:40:00|899|898.2|897.2|896.6|900.2|899.6|896.4|895.6|16550
1594197900000|2020-07-08 08:45:00|897.4|896.4|899|898.4|900|899.4|896.6|896.2|21956
1594198200000|2020-07-08 08:50:00|899.2|898.6|897.2|896.6|899.8|899.2|896.6|896|56189
1594198500000|2020-07-08 08:55:00|897|896.4|892.6|892.2|897.2|897|892.6|892|39752
1594198800000|2020-07-08 09:00:00|892.8|892.4|895.6|895.2|896|895.4|892|891.6|105507
1594199100000|2020-07-08 09:05:00|895.8|895.4|896|895.2|896.6|896|894.6|894|30798
1594199400000|2020-07-08 09:10:00|895.8|895|894.4|893.4|897.2|897|894|893.2|31362
1594199700000|2020-07-08 09:15:00|894.2|893.2|894.4|893.6|894.8|894.6|892.8|892.2|40644
1594200000000|2020-07-08 09:20:00|894.2|893.4|894|893.8|894.2|893.8|893|892.6|27007
1594200300000|2020-07-08 09:25:00|893.8|893.6|892.2|891.8|894|893.6|891.6|891.2|50898
1594200600000|2020-07-08 09:30:00|892|891.6|893.6|893.2|895.4|894.8|892|891.4|36913
1594200900000|2020-07-08 09:35:00|893.4|893|893.4|892.8|894.4|894.2|892.8|892.6|15772
1594201200000|2020-07-08 09:40:00|893.6|893|886.4|886|893.6|893.4|885.8|885.4|221404
1594201500000|2020-07-08 09:45:00|886.2|885.8|892.4|891.6|893.2|892.4|886|885.6|62381
1594201800000|2020-07-08 09:50:00|892.2|891.2|891.2|890.8|892.4|892|889.8|889.2|16103
1594202100000|2020-07-08 09:55:00|891|890.6|892.2|891.8|893.2|892.8|891|890.4|27359
1594202400000|2020-07-08 10:00:00|892|891.6|892.2|891.8|892.2|892|891|890.8|16593
1594202700000|2020-07-08 10:05:00|892|891.6|892.4|891.8|892.8|892.4|890.8|890.6|28784
1594203000000|2020-07-08 10:10:00|892.2|891.6|892.4|892|893.4|893|891.8|891.4|35350
1594203300000|2020-07-08 10:15:00|892.6|892.2|892|891.4|895.4|894.8|891.6|891.2|81934
1594203600000|2020-07-08 10:20:00|892.2|891.6|893.6|893.2|893.6|893.4|892|891.6|17524
1594203900000|2020-07-08 10:25:00|893.4|893|893.4|893|894|893.8|892.8|892.4|25901
1594204200000|2020-07-08 10:30:00|893.2|893.2|892.4|892.2|894|893.4|892.4|892|75073
1594204500000|2020-07-08 10:35:00|892.6|892.4|893|892.8|893.4|893|892.4|892.2|26255
1594204800000|2020-07-08 10:40:00|893.2|893|894.4|894|895.4|894.8|892.8|892.4|85605
1594205100000|2020-07-08 10:45:00|894.2|893.8|893|892.6|894.4|894.2|892.6|892.4|13083
1594205400000|2020-07-08 10:50:00|893.4|892.8|893.4|893.2|894|893.8|892.4|892|32265
1594205700000|2020-07-08 10:55:00|893.2|893|892.8|892.6|894.2|893.8|892.8|892.6|22868
1594206000000|2020-07-08 11:00:00|893|892.8|892.4|891.8|894.2|892.8|891.6|891.2|21980
1594206300000|2020-07-08 11:05:00|892.6|892|894.8|894.4|895|894.6|892|891.8|32184
1594206600000|2020-07-08 11:10:00|895|894.6|894|893.6|895.4|895|893.8|893.6|23860
1594206900000|2020-07-08 11:15:00|894.2|893.8|895.4|894.8|895.8|895.4|894.2|893.8|33525
1594207200000|2020-07-08 11:20:00|895.2|894.6|893.4|892.8|895.2|894.8|892.8|892.2|28568
1594207500000|2020-07-08 11:25:00|893.6|893.4|893.8|893.2|894.4|894|893|892.8|62785
1594207800000|2020-07-08 11:30:00|893.6|893|894.4|893.8|895|894.8|892.4|892.2|101572
1594208100000|2020-07-08 11:35:00|894.6|894|896|895.4|897|896.6|893.8|893.4|29339
1594208400000|2020-07-08 11:40:00|895.8|895.6|896.8|896.4|898|897.6|895.4|895.2|31579
1594208700000|2020-07-08 11:45:00|896.6|896.6|895.2|894.6|897|896.8|894.6|894.2|25270
1594209000000|2020-07-08 11:50:00|895.4|894.8|896|895.6|897|896.8|895.4|894.8|15701
1594209300000|2020-07-08 11:55:00|895.8|895.4|896.6|896.2|897.6|897|895.6|895.2|23004
1594209600000|2020-07-08 12:00:00|896.8|896.4|894|893.6|898|897.6|894|893.4|71101
1594209900000|2020-07-08 12:05:00|893.8|893.4|892.2|892|894.4|894.2|892.2|891.8|28485
1594210200000|2020-07-08 12:10:00|892|891.6|893.4|892.8|894.2|893.6|890.8|890.2|30155
1594210500000|2020-07-08 12:15:00|893.2|892.6|893.6|892.8|894.2|893.6|892.4|891.8|28931
1594210800000|2020-07-08 12:20:00|893.4|893|894|893.6|894.2|894|892.8|892.4|40579
1594211100000|2020-07-08 12:25:00|894.4|893.8|894.4|893.8|895|894.8|893.4|893|35484
1594211400000|2020-07-08 12:30:00|894.2|894|895.6|895|896.6|896|894|893.8|91569
1594211700000|2020-07-08 12:35:00|895.4|894.8|897.6|897.2|898|897.6|894.6|894.4|24287
1594212000000|2020-07-08 12:40:00|897.4|897|900|899.6|901|900.4|897.2|896.8|40404
1594212300000|2020-07-08 12:45:00|899.8|899.4|898.6|898.4|899.8|899.4|898.4|898.2|26355
1594212600000|2020-07-08 12:50:00|898.8|898.6|900.6|900|901.6|901.2|897.6|897.2|29652
1594212900000|2020-07-08 12:55:00|900.8|900.2|900.8|900.4|902.8|902.2|900.6|900|78093
1594213200000|2020-07-08 13:00:00|901|900.6|900.8|900.2|902.4|902|900|899.6|16984
1594213500000|2020-07-08 13:05:00|901|900.4|902.2|901.8|902.6|902|899.8|899|93978
1594213800000|2020-07-08 13:10:00|902|901.6|900.8|900.2|902.4|902|899|898.2|33011
1594214100000|2020-07-08 13:15:00|901|900.4|899.4|898.6|901.6|901|898.6|898|27325
1594214400000|2020-07-08 13:20:00|899.2|898.8|901|900.6|901.2|900.8|898.6|898.2|17873
1594214700000|2020-07-08 13:25:00|900.8|900.8|902.6|902|903.2|902.6|900.8|900.2|32813
1594215000000|2020-07-08 13:30:00|902.4|901.8|903.8|903.4|904.4|904|899.4|899|26530
1594215300000|2020-07-08 13:35:00|904|903.6|905.6|905|906.8|906.2|903.6|903.4|64233
1594215600000|2020-07-08 13:40:00|905.4|904.8|906.4|905.8|906.6|906.2|902|901.4|130975
1594215900000|2020-07-08 13:45:00|906.6|906|908.6|908.2|909.8|909.6|906.2|906|45676
1594216200000|2020-07-08 13:50:00|908.8|908.4|908.4|908|909.2|908.8|907.6|907|38809
1594216500000|2020-07-08 13:55:00|908.2|907.8|907|906.6|911.2|910.4|906.8|906.4|185545
1594216800000|2020-07-08 14:00:00|906.8|906.8|908.2|907.4|909.8|909.2|906.2|905.6|46156
1594217100000|2020-07-08 14:05:00|908.4|907.6|908.6|908|910.6|910.4|907|906.4|52689
1594217400000|2020-07-08 14:10:00|908.4|907.8|909.8|909.2|910.2|909.6|907.2|906.8|31814
1594217700000|2020-07-08 14:15:00|909.6|909|909.2|909|910|909.6|908.4|907.8|29028
1594218000000|2020-07-08 14:20:00|909.4|909.2|909.6|909|912.6|912|909.2|908.8|42638
1594218300000|2020-07-08 14:25:00|909.4|908.8|905|904.8|910.4|910|904.8|904.4|57187
1594218600000|2020-07-08 14:30:00|905.2|904.2|906.4|905.8|908.2|907.6|904.6|904|32565
1594218900000|2020-07-08 14:35:00|906.2|905.6|903|902.6|906.4|906|902.8|902.4|131100
1594219200000|2020-07-08 14:40:00|903.2|902.4|901|900.8|904|903.8|901|900.8|39134
1594219500000|2020-07-08 14:45:00|901.2|900.6|902.4|902|902.8|902.4|900.6|900|21157
1594219800000|2020-07-08 14:50:00|902.2|901.8|903.4|902.8|903.6|903.2|901.8|901.4|37553
1594220100000|2020-07-08 14:55:00|903.8|903|901.8|901.4|904|903.8|901.2|900.6|33915
1594220400000|2020-07-08 15:00:00|902|901.6|904.2|903.8|904.4|904|901.8|901.4|39723
1594220700000|2020-07-08 15:05:00|904|903.4|904.4|904.2|906.2|905.6|903.6|903.4|38177
1594221000000|2020-07-08 15:10:00|904.2|904|907.8|907.2|908.2|907.6|904.2|903.6|88687
1594221300000|2020-07-08 15:15:00|907.6|907|906.2|906|909.2|908.6|906|905.6|77180
1594221600000|2020-07-08 15:20:00|906|905.8|906.4|906|907.8|907|905.2|904.6|42274
1594221900000|2020-07-08 15:25:00|906.6|905.8|907|906.4|908.4|907.6|905.6|905|156920
1594278000000|2020-07-09 07:00:00|908.8|907|908|906.6|915|912.8|906.8|905.2|83710
1594278300000|2020-07-09 07:05:00|907.8|906.4|898|895.8|907.8|906.4|897.8|895.8|157477
1594278600000|2020-07-09 07:10:00|898.2|896|893.2|891.4|898.2|896.6|892.8|891.4|50200
1594278900000|2020-07-09 07:15:00|893|891.2|897.2|895.2|897.4|896.4|890|889|93474
1594279200000|2020-07-09 07:20:00|897.4|895.4|897.6|896.4|898.4|896.6|893.8|891.8|25835
1594279500000|2020-07-09 07:25:00|898.2|896.6|897.6|895.8|898.4|897.4|894.2|893|24951
1594279800000|2020-07-09 07:30:00|898|896|895.4|894.4|899|898.2|895.2|894.4|49837
1594280100000|2020-07-09 07:35:00|895.2|894|894.2|893|896.4|895.4|892.2|891|21515
1594280400000|2020-07-09 07:40:00|894|892.8|895.2|894.4|896.6|895.2|893.2|892|11047
1594280700000|2020-07-09 07:45:00|895.4|894.6|895.4|894.4|897|896.4|894.4|893.8|25954
1594281000000|2020-07-09 07:50:00|896|894.8|895|893.8|896|895|894.4|893.6|9679
1594281300000|2020-07-09 07:55:00|895.2|894|895.8|894.8|898|897|895|893.8|28613
1594281600000|2020-07-09 08:00:00|895.6|894.6|896.2|895|896.2|895.4|892.8|892|20953
1594281900000|2020-07-09 08:05:00|896.4|895.2|898|896.8|900|899|894.4|894|25420
1594282200000|2020-07-09 08:10:00|898.2|897|895.8|895|898.4|897.6|895|894.6|15087
1594282500000|2020-07-09 08:15:00|895.6|894.8|891.4|890.2|896.4|895.6|891.4|890.2|26846
1594282800000|2020-07-09 08:20:00|891.2|890.4|891|890.2|891.8|891|889|888|68415
1594283100000|2020-07-09 08:25:00|891.2|890|888|887.4|891.2|890.6|888|887.2|38323
1594283400000|2020-07-09 08:30:00|887.8|887.6|885.6|885.2|889|888.4|885|884|85065
1594283700000|2020-07-09 08:35:00|885.4|884.8|889|888.2|889.4|888.6|884.6|884|47085
1594284000000|2020-07-09 08:40:00|888.8|888.4|890|889.4|890|889.6|887.2|886.6|43598
1594284300000|2020-07-09 08:45:00|890.2|889.6|890.4|889.8|891.2|890.6|889|888.4|12140
1594284600000|2020-07-09 08:50:00|890.2|889.6|891.2|890.4|891.2|890.6|889.2|888.8|13356
1594284900000|2020-07-09 08:55:00|891|890.2|890.6|890|891.2|891|890|889.6|21036
1594285200000|2020-07-09 09:00:00|890.4|890.2|890.8|890|891|890.4|889|888.4|16672
1594285500000|2020-07-09 09:05:00|890.6|890.2|890.8|890.4|891.4|891.2|890.4|890|10456
1594285800000|2020-07-09 09:10:00|890.6|890.6|890.4|890|891.8|891.4|890.4|890|22539
1594286100000|2020-07-09 09:15:00|890.6|890.2|889.8|889.2|890.8|890.4|889|888.4|13749
1594286400000|2020-07-09 09:20:00|890|889.4|886.8|886|890|889.6|886.2|885.6|21064
1594286700000|2020-07-09 09:25:00|887|886.4|886.8|886.2|887.6|887|885.8|885.2|76210
1594287000000|2020-07-09 09:30:00|887|886.4|887.8|887.4|888|887.8|887|886.4|24699
1594287300000|2020-07-09 09:35:00|887.6|887.6|888.6|888.2|889|888.4|886.6|886.2|12830
1594287600000|2020-07-09 09:40:00|888.8|888.4|889.4|889|889.6|889.4|888.4|888|18522
1594287900000|2020-07-09 09:45:00|889.6|888.8|890.4|889.6|890.6|890.4|889.2|888.8|20115
1594288200000|2020-07-09 09:50:00|890.2|889.8|890.2|889.8|891.2|890.8|889.6|889.2|13760
1594288500000|2020-07-09 09:55:00|890.4|890|890.2|889.8|890.8|890.4|888.6|888.4|18038
1594288800000|2020-07-09 10:00:00|890|889.6|890.4|890|890.6|890.2|889.4|889|8757
1594289100000|2020-07-09 10:05:00|890.2|890.4|890.4|890|891|890.6|889.8|889.6|11586
1594289400000|2020-07-09 10:10:00|890.2|889.8|889.4|888.8|891.2|891|889|888.8|21424
1594289700000|2020-07-09 10:15:00|889.2|888.6|887.8|887.2|890|889.6|887.8|887|9322
1594290000000|2020-07-09 10:20:00|887.6|887|887.2|886.8|887.6|887|885.2|885|33707
1594290300000|2020-07-09 10:25:00|887.4|887|888.2|887.6|888.4|887.6|886.2|885.8|30520
1594290600000|2020-07-09 10:30:00|888|887.4|888.4|887.6|888.8|888.6|887.4|887|6742
1594290900000|2020-07-09 10:35:00|888.2|887.4|888.2|887.8|888.4|888|887|886.6|15089
1594291200000|2020-07-09 10:40:00|888|888|886.6|886.2|888.2|888|886|885.4|8983
1594291500000|2020-07-09 10:45:00|886.4|886|886.6|886.2|887.6|887.2|886.2|886|10839
1594291800000|2020-07-09 10:50:00|886.8|886.4|884.8|884.2|887.2|886.8|884.2|883.6|31987
1594292100000|2020-07-09 10:55:00|884.6|884.4|886.2|886|886.4|886.2|884.2|883.8|15205
1594292400000|2020-07-09 11:00:00|885.4|884.4|887|886.6|887|886.6|885.4|884|23017
1594292700000|2020-07-09 11:05:00|887.4|886.8|885|884.6|887.4|887|884.6|884.2|25330
1594293000000|2020-07-09 11:10:00|885.2|884.8|885|884.6|886.2|886|884.6|884.2|16462
1594293300000|2020-07-09 11:15:00|884.8|884.4|887.4|886.6|887.4|886.6|884.6|884.2|22375
1594293600000|2020-07-09 11:20:00|887.6|886.8|887.4|887|887.8|887.2|886|885.6|15712
1594293900000|2020-07-09 11:25:00|887.6|886.8|888.6|888|889.8|889.6|886.8|886.4|29776
1594294200000|2020-07-09 11:30:00|888.8|887.8|888.4|888|889.2|889|887.4|887|17440
1594294500000|2020-07-09 11:35:00|888.2|887.8|887.8|887.2|888.4|888|887|886.4|8475
1594294800000|2020-07-09 11:40:00|888|887.4|888.2|887.6|889.2|888.8|887.4|887.2|18290
1594295100000|2020-07-09 11:45:00|888|887.8|888.2|887.4|889.2|888.6|886.6|886|22108
1594295400000|2020-07-09 11:50:00|888|887.2|888|887.8|888.6|888.2|887|886.6|62214
1594295700000|2020-07-09 11:55:00|888.2|887.6|888.2|887.6|889.4|888.6|887.4|887|9893
1594296000000|2020-07-09 12:00:00|888|887.8|887.4|886.8|888.4|888|887|886.6|5773
1594296300000|2020-07-09 12:05:00|887.6|886.4|886.8|886.2|887.6|886.8|885.4|885|13268
1594296600000|2020-07-09 12:10:00|886.6|886|886|885.4|887.2|887|885.6|885.2|37944
1594296900000|2020-07-09 12:15:00|885.8|885.6|884.4|884|886.4|886|883.8|883.6|25653
1594297200000|2020-07-09 12:20:00|884.6|884.2|884|883.4|885.2|884.8|883.2|882.8|14522
1594297500000|2020-07-09 12:25:00|884.2|883.6|885.4|884.8|886|885.6|884.2|883.6|23757
1594297800000|2020-07-09 12:30:00|885.8|885|886.8|886.2|888.4|887.4|885.6|885|20815
1594298100000|2020-07-09 12:35:00|886.6|886|888.2|887.6|888.2|887.8|886.4|885.8|5593
1594298400000|2020-07-09 12:40:00|888|887.4|887.2|886.6|888|887.4|886.6|886|15315
1594298700000|2020-07-09 12:45:00|887|886.4|887.4|886.8|888|887.4|887|886.4|25115
1594299000000|2020-07-09 12:50:00|887.2|886.6|886.8|886|888.8|888|886.4|886|28790
1594299300000|2020-07-09 12:55:00|886.6|886.2|886.8|886.6|887.6|886.8|886|885.6|8437
1594299600000|2020-07-09 13:00:00|886.6|886.4|888|887.4|888.2|887.6|886.2|885.6|17206
1594299900000|2020-07-09 13:05:00|888.2|887.6|888.6|888.2|888.8|888.2|886.8|886.4|20257
1594300200000|2020-07-09 13:10:00|888.4|888|888.8|888.2|890|889.4|888.2|888|15684
1594300500000|2020-07-09 13:15:00|888.6|888.4|889.2|888.8|889.8|889.2|888.4|888|15006
1594300800000|2020-07-09 13:20:00|889.4|889.2|889.2|888.8|889.8|889.6|888.6|888.2|17277
1594301100000|2020-07-09 13:25:00|889|888.6|889.4|889|890|889.6|888.6|888.4|6882
1594301400000|2020-07-09 13:30:00|889.6|889.2|883.6|883|889.6|889.2|883.6|882.8|32922
1594301700000|2020-07-09 13:35:00|883.4|882.8|881.6|881.2|884|883.4|880.8|880.2|40014
1594302000000|2020-07-09 13:40:00|881.8|881.4|881.6|881|883|882.4|881.4|880.8|10723
1594302300000|2020-07-09 13:45:00|881.8|880.8|881|880.4|881.8|881|879.8|879|35394
1594302600000|2020-07-09 13:50:00|881.2|880.6|883.6|882.8|883.8|883.2|881.2|880.6|23810
1594302900000|2020-07-09 13:55:00|883.4|882.6|883.2|882.8|883.4|882.8|881.4|881|20580
1594303200000|2020-07-09 14:00:00|883|882.4|883.4|882.8|884|883.8|882.2|881.8|35031
1594303500000|2020-07-09 14:05:00|883.2|883|882.6|882|884.6|884.4|882.2|881.6|16300
1594303800000|2020-07-09 14:10:00|882.4|881.8|882.4|881.8|882.6|882.4|880.6|880.2|25471
1594304100000|2020-07-09 14:15:00|882.2|882|877|876.4|882.2|882|876.6|876.2|55000
1594304400000|2020-07-09 14:20:00|876.8|876.6|876.2|875.4|877.8|877.4|875|874.2|52213
1594304700000|2020-07-09 14:25:00|876|875.6|877|876.6|878.4|878.2|876|875.6|41409
1594305000000|2020-07-09 14:30:00|877.4|876.8|877.4|876.6|878.2|877.6|876.2|876|18963
1594305300000|2020-07-09 14:35:00|877.6|876.8|876|875.6|878.4|878|875.4|875|31656
1594305600000|2020-07-09 14:40:00|876.2|875.8|876.6|876.2|877.4|877|875.6|875.2|62245
1594305900000|2020-07-09 14:45:00|876.4|876|876.2|875.8|877|876.8|875.8|875.4|25325
1594306200000|2020-07-09 14:50:00|876|875.6|875.4|875.2|877.4|877|875.2|875|45109
1594306500000|2020-07-09 14:55:00|875.6|875.4|874.2|873.6|876.2|875.8|873.6|873.4|157402
1594306800000|2020-07-09 15:00:00|874|873.8|873.2|872.8|874.6|874.2|872|871.6|94050
1594307100000|2020-07-09 15:05:00|873.8|873|873.6|873.2|875.4|875.2|873.2|872.6|51909
1594307400000|2020-07-09 15:10:00|873.4|873|873.8|873.6|875|874.8|872.8|872.6|43978
1594307700000|2020-07-09 15:15:00|873.6|873.4|870.8|870.4|874.4|874|870.6|870.2|91004
1594308000000|2020-07-09 15:20:00|871|870.2|871|870.6|872|871.2|868|867.6|206863
1594308300000|2020-07-09 15:25:00|871.2|870.8|873|872.4|873|872.6|870.6|870.2|67144
1594364400000|2020-07-10 07:00:00|870|868.4|866|864.2|871.8|870|865.4|863.2|94423
1594364700000|2020-07-10 07:05:00|865.8|864.4|858.2|856|866.8|864.6|857.2|856|74372
1594365000000|2020-07-10 07:10:00|858.4|855.6|854.6|852.4|858.4|856|853.6|852|43592
1594365300000|2020-07-10 07:15:00|855.2|852.8|854|853|856.6|855.6|852.8|852|13456
1594365600000|2020-07-10 07:20:00|853.8|852.6|855.4|853.8|857.2|855.2|853.6|852.6|11023
1594365900000|2020-07-10 07:25:00|855.2|853.6|855.6|854|855.6|854.4|852.6|851.8|63783
1594366200000|2020-07-10 07:30:00|855.2|853.8|853|852|857|856.6|853|852|27186
1594366500000|2020-07-10 07:35:00|853.2|852.2|857|856.2|861.4|860.2|853.2|852.2|79479
1594366800000|2020-07-10 07:40:00|857.2|856.4|853|852|857.8|856.6|851.6|851|99402
1594367100000|2020-07-10 07:45:00|853.2|852.4|850.8|850.2|853.8|852.8|849.8|849.2|193561
1594367400000|2020-07-10 07:50:00|850.6|850.4|848.6|847.8|850.6|850.6|846.6|846|111650
1594367700000|2020-07-10 07:55:00|848.4|848.2|848.8|847.8|850.4|849.4|848|847.6|46283
1594368000000|2020-07-10 08:00:00|849|848|854.8|854|855|854.4|849|848|51120
1594368300000|2020-07-10 08:05:00|854.6|853.6|850.6|850|854.6|853.6|849.6|849|32674
1594368600000|2020-07-10 08:10:00|850.8|850.2|850.6|850|852.4|851.8|850|849.4|47146
1594368900000|2020-07-10 08:15:00|850.8|850.2|851.4|850.2|854.4|853.4|850.8|850|22086
1594369200000|2020-07-10 08:20:00|851.2|850.6|852|851.4|852.2|851.4|850.6|850|9758
1594369500000|2020-07-10 08:25:00|852.2|851.6|852.6|852|854|853.2|851.6|851|18628
1594369800000|2020-07-10 08:30:00|852.8|852.2|853.4|852.8|855|854.2|852.6|852|28646
1594370100000|2020-07-10 08:35:00|853.6|853|853.8|853.2|854.8|854.2|852.8|852.4|9458
1594370400000|2020-07-10 08:40:00|854|853.4|853.6|853.2|854.4|853.8|852.6|852|17804
1594370700000|2020-07-10 08:45:00|853.8|853.4|851.2|850.8|854.2|853.8|850.8|850|22513
1594371000000|2020-07-10 08:50:00|851.4|850.6|849.4|848.6|851.8|851|848.6|848|61601
1594371300000|2020-07-10 08:55:00|849.2|848.4|847.6|847.2|849.4|848.6|847.4|847|59806
1594371600000|2020-07-10 09:00:00|847.4|847.4|849.2|848.2|849.4|849|846.8|846.4|100683
1594371900000|2020-07-10 09:05:00|849|848.4|845.8|845.2|849.6|849|845.6|845.2|22845
1594372200000|2020-07-10 09:10:00|845.6|845.4|844.8|844.4|845.8|845.4|844.2|844|36551
1594372500000|2020-07-10 09:15:00|845|844.2|844.8|844.2|845|844.8|843.6|843|28491
1594372800000|2020-07-10 09:20:00|844.6|844|848|847.4|848.6|848.2|844.2|843.4|31741
1594373100000|2020-07-10 09:25:00|848.4|847.8|848.8|848|849.6|849.2|847.8|847.4|29499
1594373400000|2020-07-10 09:30:00|848.6|848.2|849.2|848.6|849.6|849.2|848|847.4|10317
1594373700000|2020-07-10 09:35:00|849.4|848.8|848.8|848.4|850.6|850|847.8|847.4|111503
1594374000000|2020-07-10 09:40:00|849|848.6|850.6|850|851.6|851|848.6|848.2|30625
1594374300000|2020-07-10 09:45:00|850.4|849.8|850.6|850.2|851.4|850.6|849.8|849.4|8075
1594374600000|2020-07-10 09:50:00|850.8|850.4|853.8|853.4|853.8|853.4|850.8|850.4|33559
1594374900000|2020-07-10 09:55:00|854|853.6|854.4|853.8|856.2|855.8|854|853.4|80053
1594375200000|2020-07-10 10:00:00|854.6|854|853.6|853.2|855.8|855.2|853.4|852.8|27549
1594375500000|2020-07-10 10:05:00|853.8|853.4|854.2|853.8|854.8|854.2|853|852.4|16681
1594375800000|2020-07-10 10:10:00|854|853.6|854.2|853.8|855.4|854.8|853.8|853.2|17872
1594376100000|2020-07-10 10:15:00|854|853.6|854.6|854|855|854.4|853.8|853.4|6211
1594376400000|2020-07-10 10:20:00|854.4|853.8|856.6|856.4|857|856.4|854|853.6|10721
1594376700000|2020-07-10 10:25:00|856.4|856.2|858.4|857.6|858.6|857.6|856.4|856.2|13753
1594377000000|2020-07-10 10:30:00|858.6|858|859.6|859|860.4|860|858.2|858|34477
1594377300000|2020-07-10 10:35:00|859.4|859.2|861|860.2|861.6|860.8|859|858.8|23922
1594377600000|2020-07-10 10:40:00|860.8|860.4|859.8|859|860.8|860.4|857.8|857.6|45429
1594377900000|2020-07-10 10:45:00|859.6|859.2|858.6|858.2|859.8|859.2|858.6|857.8|16282
1594378200000|2020-07-10 10:50:00|858.8|857.8|858.8|858.2|859.4|859|858.2|857.8|12002
1594378500000|2020-07-10 10:55:00|858.6|858.4|858.6|858|859.4|859|858.4|858|9048
1594378800000|2020-07-10 11:00:00|858.8|858.2|859.6|859|860.4|860|858.6|858|9257
1594379100000|2020-07-10 11:05:00|859.8|859.2|859|858.6|860.6|860|858.8|858.2|7390
1594379400000|2020-07-10 11:10:00|859.6|858.8|860|859.6|861|860.4|859.6|858.8|13595
1594379700000|2020-07-10 11:15:00|860.2|859.8|860.2|859.6|860.6|860.2|859.6|859|14275
1594380000000|2020-07-10 11:20:00|860|859.8|861|860.4|861.2|860.8|859.2|859|33519
1594380300000|2020-07-10 11:25:00|861.2|860.6|860.2|859.8|862|861.2|860|859.8|10482
1594380600000|2020-07-10 11:30:00|860.4|860|857.8|857|861|860.4|857.6|856.8|13591
1594380900000|2020-07-10 11:35:00|858|857.2|856.4|855.8|858|857.4|855.8|855|11170
1594381200000|2020-07-10 11:40:00|856.2|855.6|857.8|857.2|858|857.6|855.2|855|40067
1594381500000|2020-07-10 11:45:00|858|857.4|856|855.6|858.2|857.8|855.8|855.2|6509
1594381800000|2020-07-10 11:50:00|855.8|855.4|856|855.4|856.8|856.4|855.8|855.2|9777
1594382100000|2020-07-10 11:55:00|855.8|855.6|854.8|854.4|855.8|855.6|854.6|854|7638
1594382400000|2020-07-10 12:00:00|855|854.6|854.6|854|855.4|855|853.8|853|12444
1594382700000|2020-07-10 12:05:00|854.8|854.2|853.6|853.2|855.4|854.8|853.6|852.8|4793
1594383000000|2020-07-10 12:10:00|853.4|853|851.2|850.6|853.6|853|851|850.2|12529
1594383300000|2020-07-10 12:15:00|851.4|850.8|851.2|850.6|851.8|851.2|850.8|850.2|11344
1594383600000|2020-07-10 12:20:00|851|850.4|849.8|849.4|851.4|850.8|849.8|849.4|15959
1594383900000|2020-07-10 12:25:00|850|849.6|850.4|850|850.6|850|849|848.4|11444
1594384200000|2020-07-10 12:30:00|850.2|849.8|852.8|852.4|852.8|852.4|850|849.8|20179
1594384500000|2020-07-10 12:35:00|852.6|852|857.4|856.8|857.6|856.8|852.6|852|14380
1594384800000|2020-07-10 12:40:00|857.6|857|855.8|855.2|859|858.4|855.2|855|21903
1594385100000|2020-07-10 12:45:00|856|855.4|854.2|853.6|856.6|856|854.2|853.4|19488
1594385400000|2020-07-10 12:50:00|854|853.4|852.2|851.8|855|854.6|852.2|851.8|41693
1594385700000|2020-07-10 12:55:00|851.8|851.6|852|851.2|852.8|852.2|851.4|850.8|58274
1594386000000|2020-07-10 13:00:00|852.2|851.4|853.8|853.2|854.8|854.4|852|851.4|81483
1594386300000|2020-07-10 13:05:00|854|853.4|852.4|852.2|854.6|854.4|852.4|852.2|10064
1594386600000|2020-07-10 13:10:00|852.6|852.4|852.2|851.8|853.4|852.8|852|851.8|19128
1594386900000|2020-07-10 13:15:00|852.4|852|851.4|851|852.6|852.2|851.4|851|15998
1594387200000|2020-07-10 13:20:00|851.6|851.2|851.4|850.8|852.2|851.6|850.6|850.2|30822
1594387500000|2020-07-10 13:25:00|851.2|850.6|852.2|851.8|852.8|852.4|851|850.6|33823
1594387800000|2020-07-10 13:30:00|852.4|852|850.8|850.2|853.4|853|850.6|850|28331
1594388100000|2020-07-10 13:35:00|851|850|853.6|852.8|853.8|853.6|849.4|848.6|62807
1594388400000|2020-07-10 13:40:00|853.8|853.2|854.4|853.6|857.4|856.8|853.4|852.8|95504
1594388700000|2020-07-10 13:45:00|854.2|853.8|855|854.2|856|855.4|854.2|853.6|34787
1594389000000|2020-07-10 13:50:00|854.8|853.8|852|851.2|854.8|853.8|851.4|850.8|16202
1594389300000|2020-07-10 13:55:00|851.8|851.4|849.6|848.8|852|851.6|849.6|848.6|37926
1594389600000|2020-07-10 14:00:00|849.4|848.6|850|849.6|852.6|851.8|849|848.2|164852
1594389900000|2020-07-10 14:05:00|850.2|849.8|850.4|850|850.6|850.2|848.4|848|35110
1594390200000|2020-07-10 14:10:00|850.2|849.8|850.2|849.8|850.6|850.4|849.8|849.2|30232
1594390500000|2020-07-10 14:15:00|850.4|850|849.6|849.2|851|850.6|849|848.6|31370
1594390800000|2020-07-10 14:20:00|849.8|849.4|850|849.6|850.6|850|849.4|849|23302
1594391100000|2020-07-10 14:25:00|850.2|849.8|849.4|849|850.8|850.6|849|848.8|29584
1594391400000|2020-07-10 14:30:00|849.6|849.2|849.6|849|850.8|850.6|849.4|849|23867
1594391700000|2020-07-10 14:35:00|849.8|849.2|850.2|849.8|851|850.6|849.8|849.2|47566
1594392000000|2020-07-10 14:40:00|850.4|850|849.8|849.4|850.6|850.4|849.6|849.2|72517
1594392300000|2020-07-10 14:45:00|850|849.6|850.4|850.2|852.6|851.8|850|849.6|104479
1594392600000|2020-07-10 14:50:00|850.6|850.4|850.4|850|851.4|851|848.8|848.2|137392
1594392900000|2020-07-10 14:55:00|850.6|850.2|850.6|850.2|851|850.8|849.4|849|114588
1594393200000|2020-07-10 15:00:00|850.4|850|850.8|850.4|852|851.6|850.2|849.8|40930
1594393500000|2020-07-10 15:05:00|851|850.6|851|850.8|851.4|851.2|850.6|850.4|41671
1594393800000|2020-07-10 15:10:00|851.2|851|850.6|850.2|851.4|851.2|849.8|849.6|63162
1594394100000|2020-07-10 15:15:00|850.8|850.4|851.2|850.8|851.6|851.4|849.6|849.4|154660
1594394400000|2020-07-10 15:20:00|851.4|851|855.8|855.4|856|855.8|851.4|851|109292
1594394700000|2020-07-10 15:25:00|855.6|855.2|858|857.2|858.8|858.2|854|853.6|129018
1594623600000|2020-07-13 07:00:00|883.8|880.4|878.8|876.2|886|885|878.8|876.2|118549
1594623900000|2020-07-13 07:05:00|878.6|876.4|879.2|877.6|880.8|879.6|871.6|868.4|89052
1594624200000|2020-07-13 07:10:00|879|877.2|879.8|878.6|886|885.4|877.4|876|98723
1594624500000|2020-07-13 07:15:00|880|878.8|885.4|884.2|885.6|884.8|880|878.8|35406
1594624800000|2020-07-13 07:20:00|885.6|884.4|883.8|883|888|887.6|883.6|883|118706
1594625100000|2020-07-13 07:25:00|884|883.2|885|884.4|887|886.4|882.8|882|22931
1594625400000|2020-07-13 07:30:00|884.8|884.2|888.4|887.8|889.2|888.8|884|882.8|46202
1594625700000|2020-07-13 07:35:00|888.6|888|886.8|886.2|890|889.2|885.8|885|104875
1594626000000|2020-07-13 07:40:00|886.6|886|888.2|887.4|889.6|889.2|886.6|886|70101
1594626300000|2020-07-13 07:45:00|888|887.2|882.6|882|888|887.2|882.6|882|31261
1594626600000|2020-07-13 07:50:00|882.4|882.2|882.2|881|883.6|882.6|880.2|880|26466
1594626900000|2020-07-13 07:55:00|882|880.8|879.6|879.2|882|880.8|878.2|877.4|32221
1594627200000|2020-07-13 08:00:00|879.4|878.8|874|873|879.4|879|873.8|872.8|85966
1594627500000|2020-07-13 08:05:00|873.8|872.8|877.6|877.2|877.8|877.2|873.6|872.6|40631
1594627800000|2020-07-13 08:10:00|877.4|877|877.6|876.6|879.6|878.6|876.4|875.8|24244
1594628100000|2020-07-13 08:15:00|877.8|877|877.6|876.8|878.4|878|876.2|875.6|68110
1594628400000|2020-07-13 08:20:00|877.4|877|875.8|875.2|878.2|877.6|875.6|875|12522
1594628700000|2020-07-13 08:25:00|875.6|875|875.6|875|876.2|875.8|874.6|873.6|10060
1594629000000|2020-07-13 08:30:00|875.4|874.8|873.2|872.6|876|875.4|873.2|872.2|35249
1594629300000|2020-07-13 08:35:00|873.4|872.4|876|875.4|876.2|875.6|871.8|871.2|17809
1594629600000|2020-07-13 08:40:00|875.8|875.2|878.2|877.4|878.4|878|874.8|874|18186
1594629900000|2020-07-13 08:45:00|878|877.2|875.8|875.2|878.2|877.4|874.4|873.4|37044
1594630200000|2020-07-13 08:50:00|876|875|874.4|873.8|876.2|875.2|874.4|873.8|5060
1594630500000|2020-07-13 08:55:00|874.8|874|874.6|874|874.8|874.6|873.6|873|19860
1594630800000|2020-07-13 09:00:00|874.8|874.2|875.4|874.8|875.8|875.2|874.4|874|6750
1594631100000|2020-07-13 09:05:00|875.2|875|874.4|873.8|875.6|875.4|874.2|873.6|10225
1594631400000|2020-07-13 09:10:00|874.2|873.6|874.6|874|874.6|874.2|873.6|873|7897
1594631700000|2020-07-13 09:15:00|874.4|873.8|874.4|874|874.8|874.2|873.4|872.8|14304
1594632000000|2020-07-13 09:20:00|874.6|873.8|874.2|873.6|875|874.6|873.8|873.4|17728
1594632300000|2020-07-13 09:25:00|874.4|873.4|873.8|873.4|875.8|875.4|873.6|873.4|21723
1594632600000|2020-07-13 09:30:00|873.4|873.2|873.8|873.2|874.8|874.2|872|871.8|35452
1594632900000|2020-07-13 09:35:00|873.6|873|874.6|874.2|875.6|875|872.8|872.4|9303
1594633200000|2020-07-13 09:40:00|874.4|874|872|871.4|874.6|874.2|871.8|871.2|10245
1594633500000|2020-07-13 09:45:00|871.8|871.6|868.4|867.6|872|871.6|867.6|867|119176
1594633800000|2020-07-13 09:50:00|868.6|867.8|871|870.4|872|871.2|868.6|867.8|5564
1594634100000|2020-07-13 09:55:00|871.2|870.6|870.4|869.8|871.8|871.2|869.8|869.4|11973
1594634400000|2020-07-13 10:00:00|870.6|870.4|870.8|870.2|871.8|871|870.2|869.8|7211
1594634700000|2020-07-13 10:05:00|870.6|870|870.2|869.6|870.8|870.4|869|868.4|16743
1594635000000|2020-07-13 10:10:00|870.4|869.8|869|868.8|870.6|870|868.4|868.2|15650
1594635300000|2020-07-13 10:15:00|869.2|869|870.4|870|871.4|871.2|869|868.4|29202
1594635600000|2020-07-13 10:20:00|870.2|870.2|869.6|869|870.2|870.2|869|868.6|6577
1594635900000|2020-07-13 10:25:00|869.8|869.2|871.8|871.2|872|871.8|869.8|869.2|34447
1594636200000|2020-07-13 10:30:00|872|871|873.4|872.8|873.6|873|871.2|870.8|18611
1594636500000|2020-07-13 10:35:00|873.6|872.6|872.8|872.4|874.2|873.8|871.8|871.6|16522
1594636800000|2020-07-13 10:40:00|873|872.6|869.6|869.2|873.2|872.6|868.8|868.4|23468
1594637100000|2020-07-13 10:45:00|869.4|869|869.6|869.2|870.2|869.8|868.8|868.4|19854
1594637400000|2020-07-13 10:50:00|869.8|869.4|870.6|870|871.6|871.2|869.8|869.2|15189
1594637700000|2020-07-13 10:55:00|871|870.2|870.6|870.2|871.4|871|870.6|870|2472
1594638000000|2020-07-13 11:00:00|871|870|873.8|873.4|873.8|873.4|870.8|870|30848
1594638300000|2020-07-13 11:05:00|873.6|873.2|875.6|875|875.8|875.4|873.2|873|35944
1594638600000|2020-07-13 11:10:00|875.4|874.8|876.4|876|876.4|876|874.8|874.6|14482
1594638900000|2020-07-13 11:15:00|876.6|876.2|876.6|875.8|877.6|877.2|876|875.2|17277
1594639200000|2020-07-13 11:20:00|876.8|876|877.6|877|877.6|877.2|876.4|875.8|7667
1594639500000|2020-07-13 11:25:00|877.4|877.2|878.6|878|878.6|878.2|877.2|876.8|9300
1594639800000|2020-07-13 11:30:00|878.8|878.2|878.8|878.2|879|878.4|877.4|877|10911
1594640100000|2020-07-13 11:35:00|879|878|875.2|874.8|879|878.6|873.8|873|48262
1594640400000|2020-07-13 11:40:00|875.4|875|876.4|875.8|876.4|875.8|875.4|874.8|1189
1594640700000|2020-07-13 11:45:00|876.6|876|874|873.4|876.6|876|874|873.4|3617
1594641000000|2020-07-13 11:50:00|874.2|873.6|874.2|873.6|874.6|874.2|873.6|873.2|3936
1594641300000|2020-07-13 11:55:00|874.4|873.8|873.8|873.2|874.4|874|873.2|872.8|3240
1594641600000|2020-07-13 12:00:00|874|873.4|872.8|872.6|874.2|873.8|872.8|872.4|5172
1594641900000|2020-07-13 12:05:00|873|872.8|872.6|872.2|873.4|873.2|872|871.8|5870
1594642200000|2020-07-13 12:10:00|872.8|872.4|873|872.6|873.2|873|872.6|872.2|2760
1594642500000|2020-07-13 12:15:00|872.8|872.4|872.6|872.2|873.8|873.6|872.4|871.8|8134
1594642800000|2020-07-13 12:20:00|872.4|872|872|871.6|873|872.8|871.8|871.4|7395
1594643100000|2020-07-13 12:25:00|871.8|871.2|872.8|872.4|873.6|873.4|871.4|871|4936
1594643400000|2020-07-13 12:30:00|872.6|872.2|872.6|872|872.8|872.4|871.8|871.2|5355
1594643700000|2020-07-13 12:35:00|872.8|872.2|872.6|872|873.2|872.8|872.4|872|3565
1594644000000|2020-07-13 12:40:00|872.4|871.4|875.6|874.8|875.8|875.2|872.2|871.4|33426
1594644300000|2020-07-13 12:45:00|875.4|875|875.8|875.2|876.4|876|875.4|874.8|4959
1594644600000|2020-07-13 12:50:00|876|875.4|876.2|875.8|876.2|876|875|874.8|9352
1594644900000|2020-07-13 12:55:00|876|875.6|874.8|874.4|876.2|876|874.8|874.2|6352
1594645200000|2020-07-13 13:00:00|875|874.6|875.4|875|876|875.6|874.2|874|10575
1594645500000|2020-07-13 13:05:00|875.6|875.2|874.6|874.4|876.4|875.8|874.6|874.2|11057
1594645800000|2020-07-13 13:10:00|874.8|874|874.8|874.4|875.8|875.2|874.6|874|7881
1594646100000|2020-07-13 13:15:00|875|874.6|875.2|874.6|875.6|875.2|875|874.4|4737
1594646400000|2020-07-13 13:20:00|875.4|874.8|875.4|875|876|875.6|875|874.8|31248
1594646700000|2020-07-13 13:25:00|875.6|875.2|873.4|872.8|875.8|875.2|873.2|872.6|40771
1594647000000|2020-07-13 13:30:00|873.2|872.6|870.2|869.6|874.4|874|870.2|869.4|22935
1594647300000|2020-07-13 13:35:00|870.4|869.8|868.6|868|871|870.8|867|866.8|23221
1594647600000|2020-07-13 13:40:00|869.4|868.2|867.6|867.2|870.2|869.4|867.4|867|18922
1594647900000|2020-07-13 13:45:00|867.4|867|867.2|866.8|868.8|868.4|866.6|866.2|24192
1594648200000|2020-07-13 13:50:00|867|866.6|866.4|866.2|867.2|866.8|864.6|864|50337
1594648500000|2020-07-13 13:55:00|866.2|866|865.4|865|867.2|867|865|864.6|26331
1594648800000|2020-07-13 14:00:00|865.6|865.2|863.2|862.8|866.6|866|863.2|862.8|25167
1594649100000|2020-07-13 14:05:00|863.4|863|866.4|866|866.8|866.4|862.2|861.4|94945
1594649400000|2020-07-13 14:10:00|866.2|865.8|866|865.4|866.4|865.8|864.4|864|17604
1594649700000|2020-07-13 14:15:00|865.8|865.6|865.4|864.8|865.8|865.6|864.8|864.2|14513
1594650000000|2020-07-13 14:20:00|865.6|865|868.2|867.6|868.4|868.2|865.4|864.8|47626
1594650300000|2020-07-13 14:25:00|868.4|867.8|869.8|869.4|869.8|869.6|867.4|866.8|46421
1594650600000|2020-07-13 14:30:00|870|869.2|869|868.6|870|869.4|868.2|867.6|17675
1594650900000|2020-07-13 14:35:00|869.2|868.8|866.6|866.2|869.2|868.8|866.6|866|6191
1594651200000|2020-07-13 14:40:00|866.8|866.4|867.6|867.2|868.6|868.2|866.8|866.4|15621
1594651500000|2020-07-13 14:45:00|867.4|867.4|867.8|867.4|868|867.4|865.6|865.4|24331
1594651800000|2020-07-13 14:50:00|867.6|867.2|867|866.8|868|867.6|866.4|866|10448
1594652100000|2020-07-13 14:55:00|867.2|867|868.2|867.6|868.2|868|866.8|866.4|56479
1594652400000|2020-07-13 15:00:00|868|867.8|869.8|869.6|870.2|870|868|867.4|22129
1594652700000|2020-07-13 15:05:00|869.6|869.4|871|870.6|871.2|871|869.4|869|35366
1594653000000|2020-07-13 15:10:00|870.8|870.4|872.2|871.6|872.6|872|870.6|870.2|17262
1594653300000|2020-07-13 15:15:00|872|871.4|871.6|871.4|872|871.8|871.2|870.8|26417
1594653600000|2020-07-13 15:20:00|871.4|871.2|871.4|871.2|871.6|871.4|870|869.8|27251
1594653900000|2020-07-13 15:25:00|871.6|871.4|872.8|872.4|872.8|872.6|871|870.4|52802
1594710000000|2020-07-14 07:00:00|870|865|860.6|858.4|870|866.2|860.6|858.2|57904
1594710300000|2020-07-14 07:05:00|860.4|858.6|861.6|860.2|867.8|866.2|860|858.6|77449
1594710600000|2020-07-14 07:10:00|861.2|860|860.2|858.4|861.2|860|856.2|855.2|55795
1594710900000|2020-07-14 07:15:00|860|858|855|853.4|860|858.4|854.4|853|84405
1594711200000|2020-07-14 07:20:00|854.8|853.2|855|853.6|855.2|855|849.8|849.4|84360
1594711500000|2020-07-14 07:25:00|854.8|854|860.4|859.2|861|859.4|854.8|854|21850
1594711800000|2020-07-14 07:30:00|860.2|859|854.8|854|860.2|859|854.8|854|28279
1594712100000|2020-07-14 07:35:00|854.4|853.6|852.6|851.6|855.4|855.2|852.6|851.2|72020
1594712400000|2020-07-14 07:40:00|852.4|851.4|850.4|849.4|853.4|852.2|849.2|848|122896
1594712700000|2020-07-14 07:45:00|850.8|850.4|851.8|851|853.6|852.6|850.4|849.8|17827
1594713000000|2020-07-14 07:50:00|851.6|850.6|851.2|850.2|852|851.4|849.8|849|11872
1594713300000|2020-07-14 07:55:00|850.8|850|852.4|851.8|854|853.4|850|849.6|38541
1594713600000|2020-07-14 08:00:00|852.2|851.4|853.8|853|854.4|854|851|850|18113
1594713900000|2020-07-14 08:05:00|853.6|852.8|858|857.2|858.4|857.2|852.8|852|10847
1594714200000|2020-07-14 08:10:00|858.2|857.4|857.8|857.2|858.8|858|857.2|856.4|8589
1594714500000|2020-07-14 08:15:00|858|857.4|856.8|856.2|859.2|858.6|856|855.2|18505
1594714800000|2020-07-14 08:20:00|857|856.4|854.4|853.8|857|856.6|854|853.2|13310
1594715100000|2020-07-14 08:25:00|854.6|854|856|855.4|856.2|856|853.2|852.2|38307
1594715400000|2020-07-14 08:30:00|855.8|855.2|856|855.2|856.2|856|855|854.2|19323
1594715700000|2020-07-14 08:35:00|855.8|855|859.8|859.2|859.8|859.2|855.2|854.8|34596
1594716000000|2020-07-14 08:40:00|860|859.4|857.6|856.8|860.2|859.8|857.6|856.6|12454
1594716300000|2020-07-14 08:45:00|857.8|857|856|855.2|858.2|857.6|855.2|854.4|11135
1594716600000|2020-07-14 08:50:00|855.8|855|853.4|852.8|855.8|855|853.4|852.8|18348
1594716900000|2020-07-14 08:55:00|853.2|852.6|856.4|855.8|856.4|855.8|853|852.2|11723
1594717200000|2020-07-14 09:00:00|857|856.4|858.8|858|859.4|858.6|856|855.4|35343
1594717500000|2020-07-14 09:05:00|858.6|857.8|857|856.6|859.2|858.6|857|856.2|2803
1594717800000|2020-07-14 09:10:00|856.8|856.4|855|854.6|856.8|856.4|854.8|854.4|1606
1594718100000|2020-07-14 09:15:00|854.8|854.4|855.4|855|856|855.4|854.4|853.8|8834
1594718400000|2020-07-14 09:20:00|855.2|854.8|854.8|854.2|855.4|854.8|854.2|853.4|5452
1594718700000|2020-07-14 09:25:00|854.6|854|856|855.2|856.4|855.8|854.6|854|6106
1594719000000|2020-07-14 09:30:00|856.2|855.4|857.6|857.4|858|857.4|856.2|855.4|8664
1594719300000|2020-07-14 09:35:00|857.8|857|859.6|859|859.6|859|857.4|857|11531
1594719600000|2020-07-14 09:40:00|859.4|858.6|859|858.4|861|860.4|858.4|858|28411
1594719900000|2020-07-14 09:45:00|859.2|858.6|859.4|858.8|861|860.4|859.2|858.4|4686
1594720200000|2020-07-14 09:50:00|859.2|859|859.6|859|859.6|859|858.8|858.2|3819
1594720500000|2020-07-14 09:55:00|859.4|858.8|859.4|859.2|860|859.6|859|858.2|4179
1594720800000|2020-07-14 10:00:00|859.6|859.4|860.8|860.2|860.8|860.2|858.8|858|17755
1594721100000|2020-07-14 10:05:00|861|860.4|861|860.4|862.2|861.6|860.2|859.4|8322
1594721400000|2020-07-14 10:10:00|861.2|860.6|859.2|858.8|861.4|860.6|858.8|858.4|17951
1594721700000|2020-07-14 10:15:00|859.4|859|857.2|856.4|859.6|859.2|855.8|855|19561
1594722000000|2020-07-14 10:20:00|857|856.2|858|857.6|858.4|858|856.8|856|792
1594722300000|2020-07-14 10:25:00|857.8|857.4|855.6|855|858.4|858|855.4|855|18044
1594722600000|2020-07-14 10:30:00|855.8|855.2|852.2|851.4|856.2|855.8|851|850.2|61971
1594722900000|2020-07-14 10:35:00|852.4|851.6|853.4|852.8|854.4|853.4|852.4|851.6|6995
1594723200000|2020-07-14 10:40:00|853.2|852.4|852.4|852|854.6|854|852.2|851.8|7819
1594723500000|2020-07-14 10:45:00|852.6|852.2|853|852.4|853|852.4|852.6|852|477
1594723800000|2020-07-14 10:50:00|852.8|852.2|855|854.2|855.2|854.4|852.4|852|6221
1594724100000|2020-07-14 10:55:00|854.8|854|857.2|856.6|857.4|856.6|854.4|853.8|19230
1594724400000|2020-07-14 11:00:00|858.4|855.8|853.8|853.2|858.4|857.4|852.2|851.4|50542
1594724700000|2020-07-14 11:05:00|853.6|853.4|850.8|850.2|853.8|853.4|850.4|850|27519
1594725000000|2020-07-14 11:10:00|850.6|850|850.4|850|851.2|850.8|849.6|849|58713
1594725300000|2020-07-14 11:15:00|850.2|849.8|850|849.4|850.6|850.4|848.8|848.2|82847
1594725600000|2020-07-14 11:20:00|849.8|849.2|848.4|848|850|849.6|848.2|847.8|9510
1594725900000|2020-07-14 11:25:00|848.6|847.8|848|847.4|850|849.4|848|847.4|10795
1594726200000|2020-07-14 11:30:00|847.8|847.2|852.8|852.2|853.4|852.6|847.6|847|10794
1594726500000|2020-07-14 11:35:00|852.6|852|850.2|849.6|853.4|852.8|850.2|849.4|15803
1594726800000|2020-07-14 11:40:00|850.4|849.8|850|849.4|851.6|851|849.6|848.8|7750
1594727100000|2020-07-14 11:45:00|850.2|849.6|850.6|850|852.6|852|849.8|849.2|17813
1594727400000|2020-07-14 11:50:00|850.4|850.2|851.8|851.2|851.8|851.4|849.8|849.2|6920
1594727700000|2020-07-14 11:55:00|851.6|851|851.2|850.6|852|851.4|849.8|849.4|27957
1594728000000|2020-07-14 12:00:00|851.4|850.8|852.6|852.2|853.2|852.4|850.6|850|30592
1594728300000|2020-07-14 12:05:00|852.8|852.4|852|851.6|853.4|853|851.8|851.2|12822
1594728600000|2020-07-14 12:10:00|852.2|851.8|852.2|851.6|852.8|852.4|851|850.2|29236
1594728900000|2020-07-14 12:15:00|852.4|851.8|852.4|851.6|854|853.2|852.2|851.4|10645
1594729200000|2020-07-14 12:20:00|852.6|851.8|851.8|851.4|853|852.4|851.6|850.8|29806
1594729500000|2020-07-14 12:25:00|852|851.6|852.4|852|852.6|852|851|850.2|12648
1594729800000|2020-07-14 12:30:00|852.2|851.8|851.4|851|852.6|852|850.8|850|17491
1594730100000|2020-07-14 12:35:00|851.6|850.6|849.4|849|851.8|851.2|849.2|848.4|22912
1594730400000|2020-07-14 12:40:00|849.6|849.2|850.2|849.6|850.2|850|848.8|848.2|38383
1594730700000|2020-07-14 12:45:00|850|849.2|851|850.2|851.4|850.8|849.8|849.2|9338
1594731000000|2020-07-14 12:50:00|850|849.8|849.8|849.4|851.6|851|849.8|849.4|22325
1594731300000|2020-07-14 12:55:00|849.6|849.2|849.6|848.8|850|849.2|848|847.4|19405
1594731600000|2020-07-14 13:00:00|849.4|849|850|849.6|850.6|850.2|849|848.4|10395
1594731900000|2020-07-14 13:05:00|849.8|849.4|848.4|847.6|850|849.4|848.2|847.6|23098
1594732200000|2020-07-14 13:10:00|848.6|847.8|848.6|847.8|849|848.4|847.8|847.2|14395
1594732500000|2020-07-14 13:15:00|848.8|848|849.4|849|850|849.6|848.2|847.8|13053
1594732800000|2020-07-14 13:20:00|849.6|848.8|852.6|851.8|853.6|853.4|849.4|848.8|31142
1594733100000|2020-07-14 13:25:00|852.4|851.6|850.8|850.4|852.6|852.2|849.4|849.2|9616
1594733400000|2020-07-14 13:30:00|850.6|850.6|851|850.8|853.8|852.8|849.2|848.6|23670
1594733700000|2020-07-14 13:35:00|851.2|851|854|853.6|854|853.6|850.6|850|39588
1594734000000|2020-07-14 13:40:00|853.8|853.4|853.6|853|855.8|854.8|853|852.4|63730
1594734300000|2020-07-14 13:45:00|853.8|853.2|851.6|851.2|854|853.6|851.6|851|20085
1594734600000|2020-07-14 13:50:00|851.8|851.4|855.4|854.8|855.6|854.8|850.4|850|18414
1594734900000|2020-07-14 13:55:00|855.2|854.4|856.8|855.8|858.6|858|854.6|854.2|89104
1594735200000|2020-07-14 14:00:00|856.6|855.6|853.8|853.2|856.6|855.8|853.4|852.6|24919
1594735500000|2020-07-14 14:05:00|854|852.8|851|850.6|854.2|853|850.8|850.4|18699
1594735800000|2020-07-14 14:10:00|851.2|850.8|852|851.8|852.4|851.8|850.4|850.2|25507
1594736100000|2020-07-14 14:15:00|852.4|851.6|852.6|851.8|854.2|853.6|851.6|851|24769
1594736400000|2020-07-14 14:20:00|852.4|852|854.2|853.6|855.8|855.2|851.8|851|17355
1594736700000|2020-07-14 14:25:00|854|853.4|854|853.6|854.6|854.2|853.2|852.4|12874
1594737000000|2020-07-14 14:30:00|854.2|853.8|855.4|855|855.8|855.4|853.8|853.2|54406
1594737300000|2020-07-14 14:35:00|855.2|855.2|853.8|853.2|855.4|855.2|853.2|852.6|22718
1594737600000|2020-07-14 14:40:00|854|853.4|850.8|850.4|854|853.4|850.4|850|24752
1594737900000|2020-07-14 14:45:00|851|850.2|851.2|850.8|854.4|853.8|850.4|850.2|34950
1594738200000|2020-07-14 14:50:00|851|850.6|853.2|852.6|854|853.2|851|850.2|32612
1594738500000|2020-07-14 14:55:00|853|852.8|849|848.4|853.4|852.8|849|848.2|58069
1594738800000|2020-07-14 15:00:00|848.8|848.2|851.8|851.2|853.8|853|848.4|848|50773
1594739100000|2020-07-14 15:05:00|851.6|850.8|850|848.8|852.2|851.8|849.6|848.6|58491
1594739400000|2020-07-14 15:10:00|849.8|849|850.2|849.6|850.8|850.2|849.2|848.6|32503
1594739700000|2020-07-14 15:15:00|850.4|849.8|850|849.4|850.8|850.6|847.8|847.2|75497
1594740000000|2020-07-14 15:20:00|849.8|849.6|849.4|849|850|849.8|849|848.4|58373
1594740300000|2020-07-14 15:25:00|849.6|849.2|852|851.6|852|851.6|849.2|849|72663
1594796400000|2020-07-15 07:00:00|864|863|864.6|863|868|866|862.4|860|160670
1594796700000|2020-07-15 07:05:00|864.4|863.2|868.2|866.8|869|866.8|862.8|861.2|62204
1594797000000|2020-07-15 07:10:00|868.6|867|873.6|871.6|878|876|868.6|867|113035
1594797300000|2020-07-15 07:15:00|873.8|871.8|867.2|865.2|873.8|872.2|866.2|865|60409
1594797600000|2020-07-15 07:20:00|867.4|865.6|867|865.2|869.4|867.8|865.2|863.2|30887
1594797900000|2020-07-15 07:25:00|866.8|865.4|868.4|867|869.4|868|866.6|865|32745
1594798200000|2020-07-15 07:30:00|868.6|868.2|871|869.8|872.2|870.8|867.8|866.4|27864
1594798500000|2020-07-15 07:35:00|870.8|869.6|868.6|867.4|871|870|867.6|867|17978
1594798800000|2020-07-15 07:40:00|868.8|867.2|866.6|865.4|869|867.6|866.4|865.4|27397
1594799100000|2020-07-15 07:45:00|866.4|865.6|867.4|866|868.6|867.2|865.8|865|44398
1594799400000|2020-07-15 07:50:00|867|865.8|867.2|866|867.6|866.6|866|865|5884
1594799700000|2020-07-15 07:55:00|867.4|866.2|868|867.4|868.2|867.4|867|866.2|2000
1594800000000|2020-07-15 08:00:00|868.2|867.6|870.6|869.4|871|870.8|867.6|866.8|47007
1594800300000|2020-07-15 08:05:00|870.4|869.2|870.8|870|872|871.6|869|868|65774
1594800600000|2020-07-15 08:10:00|870.6|869.8|869.8|868.8|871|870.4|868.2|867|21516
1594800900000|2020-07-15 08:15:00|869.6|869|869.2|868.6|870.4|870.2|868.2|867.8|20310
1594801200000|2020-07-15 08:20:00|869|868.4|868.8|868.2|870|869.4|868.4|868|26150
1594801500000|2020-07-15 08:25:00|868.6|868.4|871.6|870.8|871.8|871.2|867.8|867.2|40996
1594801800000|2020-07-15 08:30:00|871.4|871|870.6|870|872.2|871.8|869.8|869.2|39425
1594802100000|2020-07-15 08:35:00|870.8|870.2|868.6|868|871.6|871|868.2|868|22790
1594802400000|2020-07-15 08:40:00|868.4|867.8|865.2|864.4|868.4|867.8|864.8|863.8|31305
1594802700000|2020-07-15 08:45:00|865|864.2|862.2|861.6|865.6|864.8|862.2|861.6|4645
1594803000000|2020-07-15 08:50:00|862.4|861.8|861|860.4|863|862.2|859.2|858.4|26590
1594803300000|2020-07-15 08:55:00|861.2|860.6|860.4|860|861.8|861.6|860.2|859.8|16574
1594803600000|2020-07-15 09:00:00|860.2|859.8|859.8|859.2|861.4|860.8|859|858.4|29945
1594803900000|2020-07-15 09:05:00|859.6|859|859.6|858.8|860.6|859.8|858.6|858|23463
1594804200000|2020-07-15 09:10:00|859.8|859|860.8|860.2|861|860.6|859.8|859|5360
1594804500000|2020-07-15 09:15:00|861|860.4|860.8|860.2|861.4|860.6|860|859.6|18478
1594804800000|2020-07-15 09:20:00|860.6|860.4|862.8|862.2|864.6|863.8|860.4|860|29456
1594805100000|2020-07-15 09:25:00|862.6|862|861.6|861|863.6|863.2|861.6|861|24426
1594805400000|2020-07-15 09:30:00|861.8|861.2|860.4|859.8|861.8|861.4|859.8|859.2|10378
1594805700000|2020-07-15 09:35:00|860.2|859.6|860.6|860|860.6|860|859|858.4|13924
1594806000000|2020-07-15 09:40:00|860.4|859.8|859.4|859|860.6|860|859|858.6|7780
1594806300000|2020-07-15 09:45:00|859.2|858.8|861.2|860.8|861.2|860.8|858.2|857.6|14332
1594806600000|2020-07-15 09:50:00|861|860.6|859.6|859|861.2|860.6|858.8|858.4|9745
1594806900000|2020-07-15 09:55:00|859.8|859.2|859.2|858.6|860.2|859.6|859.2|858.6|5456
1594807200000|2020-07-15 10:00:00|859|858.8|860|859.2|860.2|859.6|858.8|858.2|4932
1594807500000|2020-07-15 10:05:00|859.8|859.4|860.4|859.8|860.6|860.4|859.6|859.2|4163
1594807800000|2020-07-15 10:10:00|860.8|860|864.8|864.2|866.2|865.4|860.6|860|25141
1594808100000|2020-07-15 10:15:00|865.2|864.4|866|865.4|866.4|865.4|865.2|864.4|4627
1594808400000|2020-07-15 10:20:00|866.2|865.6|866.8|866|867.2|867|865.2|864.6|18189
1594808700000|2020-07-15 10:25:00|866.6|866.2|869.4|868.8|869.8|869.2|866.6|866|22931
1594809000000|2020-07-15 10:30:00|869.6|869|875|874.6|877|876.2|869.4|869|105842
1594809300000|2020-07-15 10:35:00|875.2|874.2|878.2|877.6|878.2|877.6|874|872.8|40068
1594809600000|2020-07-15 10:40:00|878.4|877.8|879.4|878.2|882.8|882.2|878.4|877.6|89615
1594809900000|2020-07-15 10:45:00|879.2|878|882|881|882.2|881|876.4|875.4|52899
1594810200000|2020-07-15 10:50:00|882.2|881.2|883.4|882.2|886|884.8|880.8|879.8|140026
1594810500000|2020-07-15 10:55:00|883.2|882.4|882|881.4|884.8|883.6|881.4|880.4|25970
1594810800000|2020-07-15 11:00:00|881|880.2|886|885.2|886|885.4|881|880.2|32116
1594811100000|2020-07-15 11:05:00|885.6|885|885.2|884.2|887.8|886.8|885|884|43838
1594811400000|2020-07-15 11:10:00|885.4|884|886.2|886|888.2|887.8|885.2|884|167983
1594811700000|2020-07-15 11:15:00|886.6|886.2|886.4|886|887.4|886.4|885.2|884.6|57128
1594812000000|2020-07-15 11:20:00|886.6|886.2|884.6|884|886.6|886.2|884.2|884|15617
1594812300000|2020-07-15 11:25:00|884.8|884.2|887.2|886.8|888|887.4|884.2|884|45890
1594812600000|2020-07-15 11:30:00|886.8|887|886.6|886.2|887|887|885.2|884.6|39634
1594812900000|2020-07-15 11:35:00|886.8|886.4|888.6|888.2|889.8|889.4|886.8|886.4|58957
1594813200000|2020-07-15 11:40:00|888.8|888|888|887.2|888.8|888.2|886.8|885.4|40454
1594813500000|2020-07-15 11:45:00|888.2|887.4|887.6|887|888.8|888.2|887.2|886.6|25509
1594813800000|2020-07-15 11:50:00|887.8|887.2|888.8|888|889.2|888.8|886.8|886|29158
1594814100000|2020-07-15 11:55:00|888.6|887.6|888.4|887.8|888.8|888.4|887.2|886.4|18598
1594814400000|2020-07-15 12:00:00|888.2|887.6|887.8|887.2|891.2|890.4|887.2|886.6|61023
1594814700000|2020-07-15 12:05:00|888|886.8|891.4|890.8|892.4|892|887.8|886.8|51281
1594815000000|2020-07-15 12:10:00|891.6|890.6|888.8|888.2|891.8|891|888.6|888|22734
1594815300000|2020-07-15 12:15:00|888.6|888|890.8|890.2|891.2|890.4|887|886.6|45598
1594815600000|2020-07-15 12:20:00|890.6|890|892.8|892.2|892.8|892.6|890|889.6|107403
1594815900000|2020-07-15 12:25:00|892.6|891.8|890.8|890.2|892.6|891.8|890.4|890|51673
1594816200000|2020-07-15 12:30:00|890.6|890.4|891.4|890.6|891.8|891.2|889.6|889.2|44820
1594816500000|2020-07-15 12:35:00|891.2|890.4|891|890.4|892|891.6|890.6|890|53094
1594816800000|2020-07-15 12:40:00|890.8|890.6|890.8|890|891.6|891.2|890|889.6|44768
1594817100000|2020-07-15 12:45:00|890.6|890.2|892.6|892.2|892.6|892.4|889.6|889.2|35322
1594817400000|2020-07-15 12:50:00|892.8|892.4|893.2|892.6|893.8|893|892.4|891.8|35793
1594817700000|2020-07-15 12:55:00|893|892.8|893.2|892.8|893.2|893|891.6|891.2|27107
1594818000000|2020-07-15 13:00:00|893.4|893|894.4|894|894.6|894.2|892.8|892.2|19562
1594818300000|2020-07-15 13:05:00|894.2|893.8|894.4|893.8|896.6|896.2|893.6|893|69751
1594818600000|2020-07-15 13:10:00|894.2|893.6|895.8|895.6|896|895.6|894|893.6|39082
1594818900000|2020-07-15 13:15:00|895.6|895.4|896|895.6|896.6|896.4|895.4|894.6|76482
1594819200000|2020-07-15 13:20:00|895.8|895.4|897|896.2|897.6|897|895.2|894.8|40083
1594819500000|2020-07-15 13:25:00|896.6|896.4|897.2|896.6|897.8|897.6|895.4|895|33375
1594819800000|2020-07-15 13:30:00|897|896.8|900|899.2|901.8|901|894.6|894|138432
1594820100000|2020-07-15 13:35:00|900.2|899.4|900.2|899.2|903.8|902.6|900|898.8|122522
1594820400000|2020-07-15 13:40:00|900.4|899.4|901.6|901|905|904.4|900.4|899.4|124194
1594820700000|2020-07-15 13:45:00|901.2|900.8|904.2|903.6|905.6|905|900.8|900.6|63088
1594821000000|2020-07-15 13:50:00|904.4|903.8|902.6|902.2|904.6|903.8|901.2|900.4|56778
1594821300000|2020-07-15 13:55:00|903|902.4|904|903.6|907.4|906.6|902|901.8|88654
1594821600000|2020-07-15 14:00:00|904.4|903.8|903.6|903|904.6|904|901.4|900.8|63869
1594821900000|2020-07-15 14:05:00|904|903.2|903.8|903|904|903.6|901.2|900.6|91695
1594822200000|2020-07-15 14:10:00|904|903.2|906.4|905.8|906.6|906.2|903.6|902.8|85116
1594822500000|2020-07-15 14:15:00|906.6|906|907.4|907|910|909.6|906.4|905.6|78223
1594822800000|2020-07-15 14:20:00|907.2|906.8|907.6|906.8|908|907.2|903.2|903|64018
1594823100000|2020-07-15 14:25:00|907.4|906.4|907.8|907|911.6|911|906.4|905.4|141983
1594823400000|2020-07-15 14:30:00|908.2|907.2|909.4|908.8|911|910.6|905.6|904|233056
1594823700000|2020-07-15 14:35:00|909.6|909|912.6|911.8|914.6|914.2|909.4|908.8|208748
1594824000000|2020-07-15 14:40:00|912.4|911.4|915.6|915.2|915.8|915.2|912.2|911.4|85144
1594824300000|2020-07-15 14:45:00|915.4|914.8|919.8|919.2|921|920.6|914.8|914.4|216940
1594824600000|2020-07-15 14:50:00|919.6|919.4|920.4|919.8|923|922.4|918.8|918|170686
1594824900000|2020-07-15 14:55:00|920.6|920|926|925.4|926|925.4|919.8|919.2|171227
1594825200000|2020-07-15 15:00:00|925.8|925.2|918.6|917.8|926|925.2|917|916|112173
1594825500000|2020-07-15 15:05:00|918.8|918|921.8|921|923|922.4|918.8|918|111474
1594825800000|2020-07-15 15:10:00|922|921.2|919.6|919.2|923.6|922.4|917.8|917|85132
1594826100000|2020-07-15 15:15:00|919.4|918.8|919.4|918.8|919.8|919.2|915|914.8|96784
1594826400000|2020-07-15 15:20:00|919.2|919|920.6|920|921.4|920.8|917.8|917|177693
1594826700000|2020-07-15 15:25:00|921|920.2|929|927.6|929|927.6|919.2|918.8|232317
1594882800000|2020-07-16 07:00:00|918|916.6|923|920|923.2|920.2|912.6|910.2|142441
1594883100000|2020-07-16 07:05:00|921.6|919.8|915.6|913.8|921.6|919.8|915.4|913.6|100719
1594883400000|2020-07-16 07:10:00|916|913.6|905.2|904.2|916.2|914|904.6|903.2|59846
1594883700000|2020-07-16 07:15:00|905.4|904.6|900.8|900|907.8|906|897.8|896|92639
1594884000000|2020-07-16 07:20:00|900.6|899.6|901|899.8|903.2|902.2|897.6|896.2|115905
1594884300000|2020-07-16 07:25:00|900.8|900|903|901.4|903|901.4|899.8|899|44323
1594884600000|2020-07-16 07:30:00|902.8|901|902.2|900.8|902.8|901.6|899.4|898|29685
1594884900000|2020-07-16 07:35:00|902|900.6|906.6|905|909.4|908.2|901.4|900.2|55973
1594885200000|2020-07-16 07:40:00|906.4|904.8|904.2|903.2|907.4|906.6|904.2|903|19355
1594885500000|2020-07-16 07:45:00|904|903.4|901.4|900.4|904.8|903.6|900.2|899|31837
1594885800000|2020-07-16 07:50:00|901.6|900.2|904.2|903.4|904.6|903.4|900.6|899.8|16467
1594886100000|2020-07-16 07:55:00|904.4|903.2|904.4|903.4|905|904.2|901.8|901|18607
1594886400000|2020-07-16 08:00:00|904.2|903|903|902|904.4|903.4|900|899.2|27764
1594886700000|2020-07-16 08:05:00|903.2|903|901.4|900.8|903.4|903|899.4|898.6|22776
1594887000000|2020-07-16 08:10:00|901.2|900.6|900|899.4|901.4|901|899.6|899.2|39964
1594887300000|2020-07-16 08:15:00|899.8|899.2|900.2|899.8|900.8|900.2|897.8|897.4|9694
1594887600000|2020-07-16 08:20:00|900|899.6|899.8|899|901.8|901|898.8|897.8|8201
1594887900000|2020-07-16 08:25:00|899.6|898.6|898.8|898.2|900|899.4|898|897.4|3849
1594888200000|2020-07-16 08:30:00|898.6|898|900.4|899.8|900.8|900|898.2|897.2|18293
1594888500000|2020-07-16 08:35:00|900.2|899.4|901.6|901|902|901|899.2|898.8|9158
1594888800000|2020-07-16 08:40:00|901.4|900.8|899.4|899|902|901|899.2|898.8|15815
1594889100000|2020-07-16 08:45:00|899.6|898.8|900.8|900.2|900.8|900.2|899|898.8|5061
1594889400000|2020-07-16 08:50:00|900.6|900|901.2|900.6|902|901.6|900|899.4|16178
1594889700000|2020-07-16 08:55:00|901.4|900.8|901.6|901.2|902.8|902.2|901|900.6|17916
1594890000000|2020-07-16 09:00:00|901.4|900.8|898.4|898.2|901.4|901|898.4|898|23728
1594890300000|2020-07-16 09:05:00|898.2|898|895.2|895|898.2|898|894.8|894|32662
1594890600000|2020-07-16 09:10:00|895|894.8|896.2|895.6|896.4|895.6|894.2|893.6|10214
1594890900000|2020-07-16 09:15:00|895.4|895.2|897.2|896.6|897.4|896.6|895.4|895|12351
1594891200000|2020-07-16 09:20:00|897.4|897|898.6|898.2|900.2|899.4|897.4|897|6637
1594891500000|2020-07-16 09:25:00|898.4|898|900.8|900.2|900.8|900.2|897.8|897.4|23428
1594891800000|2020-07-16 09:30:00|900.6|900|901.8|901|902.4|902|899.4|899|15173
1594892100000|2020-07-16 09:35:00|901.6|901.2|902.2|901.6|903.2|902.4|901|900.6|25051
1594892400000|2020-07-16 09:40:00|902|901.4|900.8|900|902.2|901.6|900.4|900|4085
1594892700000|2020-07-16 09:45:00|901|900.2|901.2|901|901.4|901|900.6|900|3494
1594893000000|2020-07-16 09:50:00|901|900.6|902.4|901.8|902.6|901.8|900.4|900.2|8831
1594893300000|2020-07-16 09:55:00|902.6|902|902.6|902|903|902.8|902.4|901.6|3972
1594893600000|2020-07-16 10:00:00|902.4|901.6|902.4|901.6|902.4|901.6|900.8|900.4|10705
1594893900000|2020-07-16 10:05:00|902.2|901.4|900.8|900.4|903|902.6|900.8|900|4986
1594894200000|2020-07-16 10:10:00|901|900.6|902.4|901.8|902.4|901.8|901|900.6|2083
1594894500000|2020-07-16 10:15:00|902.2|902|901.6|900.8|903|902.6|900.6|900.2|13682
1594894800000|2020-07-16 10:20:00|901.4|901|900.8|900|901.6|901|900|899.2|18847
1594895100000|2020-07-16 10:25:00|900.6|899.8|897.6|897.2|900.6|899.8|897.6|897|8925
1594895400000|2020-07-16 10:30:00|897.4|897.4|895.2|894.8|898|897.4|894.2|893.4|36476
1594895700000|2020-07-16 10:35:00|895.4|895|898.8|898.4|899.2|898.8|895.2|894.8|20676
1594896000000|2020-07-16 10:40:00|898.6|898.2|899.6|899|899.8|899.2|898.2|898|14482
1594896300000|2020-07-16 10:45:00|899.8|899.2|898.4|898.2|900.2|899.8|898.4|898.2|33045
1594896600000|2020-07-16 10:50:00|898.2|898|897.2|896.6|899|898.4|896.8|896.4|22228
1594896900000|2020-07-16 10:55:00|897|896.4|896.6|896.2|898.8|898|894.8|894.2|30009
1594897200000|2020-07-16 11:00:00|896.8|896|895.6|895.2|897.8|897|895.4|895.2|13048
1594897500000|2020-07-16 11:05:00|895.8|895.4|895.4|895|896.2|895.8|895.2|895|3842
1594897800000|2020-07-16 11:10:00|895.6|895.2|895|894.4|896.6|896|894.8|894.4|21544
1594898100000|2020-07-16 11:15:00|895.2|894.6|895.4|895|896|895.6|894|893.6|8490
1594898400000|2020-07-16 11:20:00|895.6|895.2|895|894.4|896|895.6|894.8|894.4|6074
1594898700000|2020-07-16 11:25:00|894.8|894.6|894.6|894.4|895.2|895|893.8|893.6|13768
1594899000000|2020-07-16 11:30:00|894.4|894|893.4|893|895|894.6|892.6|892.2|139843
1594899300000|2020-07-16 11:35:00|893.6|893.2|892|891.6|895.2|894.4|889.4|889|265828
1594899600000|2020-07-16 11:40:00|892.2|891.4|893.2|892.4|894.6|893.4|892.2|891.4|10120
1594899900000|2020-07-16 11:45:00|893|892.6|894|893.6|894.2|893.8|893|892.4|6934
1594900200000|2020-07-16 11:50:00|893.8|893.4|892.4|892|894.8|894.6|892.2|892|20800
1594900500000|2020-07-16 11:55:00|892.2|891.8|893.4|893|893.4|893|891.8|891.2|11642
1594900800000|2020-07-16 12:00:00|893.2|892.8|892.2|892|893.2|892.8|891|890.4|11071
1594901100000|2020-07-16 12:05:00|892.4|892.2|894|893.6|894.2|893.8|892.2|892|8618
1594901400000|2020-07-16 12:10:00|894.2|893.8|894|893.4|895.2|894.8|893.8|893.2|7961
1594901700000|2020-07-16 12:15:00|893.8|893.6|886.8|886.2|894|893.6|886.4|886|147318
1594902000000|2020-07-16 12:20:00|887|886.4|886.4|885.4|887|886.6|885.6|885|22858
1594902300000|2020-07-16 12:25:00|886.2|885.6|884.4|883.8|886.2|885.6|883.6|883|51657
1594902600000|2020-07-16 12:30:00|884.2|883.6|885.2|884.8|885.8|885.4|883.8|883|23789
1594902900000|2020-07-16 12:35:00|885|884.6|881.2|880.4|885|884.8|879|878.2|71213
1594903200000|2020-07-16 12:40:00|881.4|880.6|883|882.4|884.2|883.4|881.2|880.6|28449
1594903500000|2020-07-16 12:45:00|882.8|882.2|883|882.2|885.8|884.8|882.6|882|25415
1594903800000|2020-07-16 12:50:00|882.8|882|883.6|883|885.6|885.2|882.8|882|40564
1594904100000|2020-07-16 12:55:00|883.4|882.8|887.2|886.6|887.4|887|881.8|881.4|24208
1594904400000|2020-07-16 13:00:00|887|886.2|888.6|888|891|890.4|885.8|885|38999
1594904700000|2020-07-16 13:05:00|888.8|888.2|885.8|885|889.8|889|885.8|885|12307
1594905000000|2020-07-16 13:10:00|886|885.2|885.8|885.4|886.2|886|884.8|884.2|22866
1594905300000|2020-07-16 13:15:00|885.6|885.2|888.4|887.6|890.4|889.4|885.4|884.8|25272
1594905600000|2020-07-16 13:20:00|888.2|887.2|889.4|888.4|890.2|889.2|887.2|886.2|9550
1594905900000|2020-07-16 13:25:00|889.6|888.6|889.4|889|890.4|889.6|888.4|887.6|13706
1594906200000|2020-07-16 13:30:00|889.2|888.6|886.6|885.6|889.6|888.8|886.6|885.6|9985
1594906500000|2020-07-16 13:35:00|886.4|885.8|885.8|885.2|888.2|887.6|885|884.6|30502
1594906800000|2020-07-16 13:40:00|885.6|885|887.6|886.8|887.6|887|885|884.2|14039
1594907100000|2020-07-16 13:45:00|887.4|886.6|888.6|888|888.6|888|886|885.2|32293
1594907400000|2020-07-16 13:50:00|888.4|887.8|888.2|887.6|890|889.4|887.6|886.8|11107
1594907700000|2020-07-16 13:55:00|888|887.4|886.4|885.6|888.4|887.4|885.2|884.4|25043
1594908000000|2020-07-16 14:00:00|886.8|885.8|886.4|885.8|887.8|887.2|886.4|885.6|20793
1594908300000|2020-07-16 14:05:00|886.2|885.4|884.2|883.8|886.2|885.4|883.6|882.8|21751
1594908600000|2020-07-16 14:10:00|884.4|884|884|883.4|887|886.4|883.8|883.4|16681
1594908900000|2020-07-16 14:15:00|883.8|883.2|884.4|884.2|885.6|884.8|882.8|882.4|10817
1594909200000|2020-07-16 14:20:00|884.2|884|885.2|884.8|886.8|886|883.8|883.2|16458
1594909500000|2020-07-16 14:25:00|885.4|884.4|886.6|886|887|886.2|883.8|883|11668
1594909800000|2020-07-16 14:30:00|886.4|885.8|885.8|885.2|886.6|886.2|884.2|883.6|12664
1594910100000|2020-07-16 14:35:00|886|885.4|887|886.4|887.6|887.2|885.6|885.2|15522
1594910400000|2020-07-16 14:40:00|887.2|886.6|886.2|885.8|887.2|886.8|885.4|885|18829
1594910700000|2020-07-16 14:45:00|886|885.6|886|885.4|887|886.6|885.8|885.4|16611
1594911000000|2020-07-16 14:50:00|885.8|885.2|887|886.6|887.4|887|885.6|885|18932
1594911300000|2020-07-16 14:55:00|887.2|886.8|886.2|885.8|888|887.6|886|885.8|23075
1594911600000|2020-07-16 15:00:00|886.4|886|886.4|886|887.6|887|886.2|885.8|11627
1594911900000|2020-07-16 15:05:00|886.2|885.8|885.2|884.8|886.8|886.4|884|883.6|65691
1594912200000|2020-07-16 15:10:00|885|885|887.8|887.2|888|887.4|885|885|28980
1594912500000|2020-07-16 15:15:00|887.6|887.4|888.8|888.2|889.4|888.6|887.4|887|35000
1594912800000|2020-07-16 15:20:00|888.6|888|889.6|889.2|890.2|890|888.4|887.8|43005
1594913100000|2020-07-16 15:25:00|889.4|889|888.6|888.4|890.2|889.6|887.6|886.8|47625
1594969200000|2020-07-17 07:00:00|894.4|890.4|887.8|884.8|894.4|890.4|883|880.2|34097
1594969500000|2020-07-17 07:05:00|887.6|885|873.2|872|887.6|885.2|873.2|872|105702
1594969800000|2020-07-17 07:10:00|873|871.6|873.4|872.6|877|876.6|871.4|870.4|95207
1594970100000|2020-07-17 07:15:00|873.6|873.8|875.4|874.2|878|877.2|873.2|871.4|46962
1594970400000|2020-07-17 07:20:00|875.2|874.6|872|870.8|875.8|874.6|870.2|869|51924
1594970700000|2020-07-17 07:25:00|871.8|870.6|870.6|869.4|871.8|870.6|869|868|26351
1594971000000|2020-07-17 07:30:00|870.4|869|865.2|864.4|870.4|869|862.6|861|72162
1594971300000|2020-07-17 07:35:00|864|863.8|866.6|866|867.6|867.2|864|863.4|39129
1594971600000|2020-07-17 07:40:00|866.4|865.8|867.4|866.6|867.6|867|865.8|865|72030
1594971900000|2020-07-17 07:45:00|867.2|866.2|862.8|862.2|867.2|866.2|861|860|92826
1594972200000|2020-07-17 07:50:00|862.6|862|860.4|859.4|862.6|862.4|859.6|859|99910
1594972500000|2020-07-17 07:55:00|860.2|859.6|859|858.2|860.6|860.4|857.8|857.2|44344
1594972800000|2020-07-17 08:00:00|859.4|858.4|863.2|862.4|863.8|863|858.4|858|98450
1594973100000|2020-07-17 08:05:00|863|862.2|860|859.2|863|862.2|859.6|858.2|105936
1594973400000|2020-07-17 08:10:00|860.2|859.4|861.2|860.4|862.4|861.8|860|859.2|14773
1594973700000|2020-07-17 08:15:00|861.4|860.8|862.2|861.2|863.2|863|861.2|860.4|28551
1594974000000|2020-07-17 08:20:00|862|861.4|860.6|860.2|862|861.6|859.4|859|50877
1594974300000|2020-07-17 08:25:00|860.8|860|865.8|865.4|866.2|865.8|860.8|860|80059
1594974600000|2020-07-17 08:30:00|866|865.2|867|866.2|871.8|870.8|865.6|865.2|59169
1594974900000|2020-07-17 08:35:00|866.8|866|865.6|864.8|867.4|867|865.2|864.8|11402
1594975200000|2020-07-17 08:40:00|865.4|864.6|867.8|867|868.6|867.8|864.8|864.6|21743
1594975500000|2020-07-17 08:45:00|867.6|866.8|866.4|866|868.6|867.8|866.4|865.2|27010
1594975800000|2020-07-17 08:50:00|866.6|866.2|868|867.2|868.4|867.8|865.6|864.8|20518
1594976100000|2020-07-17 08:55:00|867.8|867.4|868|867.4|868.2|867.6|867.2|867|23377
1594976400000|2020-07-17 09:00:00|867.8|867|866.2|865.6|868|867.4|866.2|865.2|11713
1594976700000|2020-07-17 09:05:00|866|865.8|864.6|864|866.6|866.2|864.2|863.8|36577
1594977000000|2020-07-17 09:10:00|864.8|864.2|869.4|868.6|871.2|870.2|864.8|864.2|39113
1594977300000|2020-07-17 09:15:00|869.2|868.8|868.8|868.2|869.8|869.4|868.2|867.8|11840
1594977600000|2020-07-17 09:20:00|869.2|868.4|869.4|868.8|870|869.4|868.2|867.4|27341
1594977900000|2020-07-17 09:25:00|869.6|869|867.8|867.4|869.6|869|867.2|866.4|10213
1594978200000|2020-07-17 09:30:00|867.6|867.2|869.4|869|870|869.8|866.8|866|58395
1594978500000|2020-07-17 09:35:00|869.6|869.2|872|871.6|872.6|872|869.6|869.2|24088
1594978800000|2020-07-17 09:40:00|872.2|871.8|869.8|869.4|872.4|872|868.2|868|166508
1594979100000|2020-07-17 09:45:00|869.6|869.2|870.4|869.4|872.2|871.4|868.4|868|16663
1594979400000|2020-07-17 09:50:00|870.2|869.2|872|871.2|872.2|871.4|867.6|867.4|37976
1594979700000|2020-07-17 09:55:00|871.8|871.4|872|871.4|872.6|872|871|870.4|17232
1594980000000|2020-07-17 10:00:00|872.2|871.6|872|871|874.6|873.4|872|871|37708
1594980300000|2020-07-17 10:05:00|872.2|871.2|870.8|870.2|872.6|872|870.4|870.2|20456
1594980600000|2020-07-17 10:10:00|870.6|869.8|870.4|869.8|870.6|869.8|869.2|868.6|33462
1594980900000|2020-07-17 10:15:00|870.2|869.6|870.4|870|871.2|870.4|870|869.6|13336
1594981200000|2020-07-17 10:20:00|870.2|869.8|870.6|870.2|871.6|871.2|870.2|869.8|11508
1594981500000|2020-07-17 10:25:00|870.8|870.4|872.4|871.8|872.4|872|870.8|870|22714
1594981800000|2020-07-17 10:30:00|872.6|872|873.2|873|875.4|874.6|872.6|872|31746
1594982100000|2020-07-17 10:35:00|873.4|873.2|874.8|874.4|875.8|875|873.4|873|7962
1594982400000|2020-07-17 10:40:00|875|874.6|875.2|874.6|876.2|875.8|874.4|874|8078
1594982700000|2020-07-17 10:45:00|875|874.4|872.8|872.2|875.2|874.4|872.4|872|16480
1594983000000|2020-07-17 10:50:00|872.6|872|873.2|872.6|873.2|872.8|872.6|872|5181
1594983300000|2020-07-17 10:55:00|873.4|872.8|873.6|872.8|874|873.2|872.8|872.2|12613
1594983600000|2020-07-17 11:00:00|874|873|872|871.4|874|873|872|870.4|34192
1594983900000|2020-07-17 11:05:00|871.8|871|869.8|869.2|872|871.6|869.4|868.6|13442
1594984200000|2020-07-17 11:10:00|869.6|869|869|868.4|870.2|869.6|869|868.4|11183
1594984500000|2020-07-17 11:15:00|868.8|868.2|868.4|867.8|868.8|868.4|867.6|867|15435
1594984800000|2020-07-17 11:20:00|868.2|867.4|869|868.2|869|868.6|868|867.2|7233
1594985100000|2020-07-17 11:25:00|868.8|868|868.8|868.2|870|869.4|868.4|868|7050
1594985400000|2020-07-17 11:30:00|869|868.4|869.4|869|870|869.6|868.8|868.2|5554
1594985700000|2020-07-17 11:35:00|869.8|869.2|869.2|869|869.8|869.4|868.6|868|7707
1594986000000|2020-07-17 11:40:00|869|868.6|868.6|868.2|869|868.6|868|867.2|11933
1594986300000|2020-07-17 11:45:00|868.4|867.8|867.6|867.2|868.6|868.2|867.4|867|7090
1594986600000|2020-07-17 11:50:00|867.8|867.4|868.2|867.6|868.6|868|867.6|867.4|25098
1594986900000|2020-07-17 11:55:00|868.4|867.8|870.6|870.4|870.8|870.4|868.4|867.8|23364
1594987200000|2020-07-17 12:00:00|870.4|870|873|872.2|873.2|872.2|870|869.6|8884
1594987500000|2020-07-17 12:05:00|873.2|872.4|873|872.6|873.6|873|872.6|871.8|20689
1594987800000|2020-07-17 12:10:00|873.2|872.8|873.4|872.4|873.4|872.8|872.8|872.4|3731
1594988100000|2020-07-17 12:15:00|873.2|872.6|871.4|870.8|873.4|872.6|871.4|870.8|7608
1594988400000|2020-07-17 12:20:00|871.2|870.6|871.8|871.2|872.4|871.8|871.2|870.6|3171
1594988700000|2020-07-17 12:25:00|871.6|871|872.8|872.4|873.2|872.8|870.6|870.2|13955
1594989000000|2020-07-17 12:30:00|872.6|872|872.8|872|873|872.8|872|871.4|13939
1594989300000|2020-07-17 12:35:00|872.6|872.2|872.6|872.2|872.8|872.6|872|871.4|8603
1594989600000|2020-07-17 12:40:00|872.8|872.4|874.4|874|876.2|875.4|872.8|872.4|17843
1594989900000|2020-07-17 12:45:00|874.6|874.2|873.6|873.2|875|874.4|872.8|872.6|14300
1594990200000|2020-07-17 12:50:00|873.4|873.4|874.2|873.6|874.6|874.2|873.4|873.2|10263
1594990500000|2020-07-17 12:55:00|874|873.2|873.8|873.2|874.2|873.8|873.6|872.8|5982
1594990800000|2020-07-17 13:00:00|874|873|873.8|873|874|873.4|873.4|872.6|2667
1594991100000|2020-07-17 13:05:00|874|873.2|872.8|872.2|874|873.4|872.6|872|2925
1594991400000|2020-07-17 13:10:00|872.6|872.4|873|872.4|873.2|872.6|872.4|872|4468
1594991700000|2020-07-17 13:15:00|873.2|872.6|874|873.6|874.2|873.8|873.2|872.2|6639
1594992000000|2020-07-17 13:20:00|874.2|873.8|873|872.6|874.2|873.8|872.8|872.2|3803
1594992300000|2020-07-17 13:25:00|872.8|872.4|873.2|872.6|873.4|873|872.4|872|6319
1594992600000|2020-07-17 13:30:00|873.4|872.8|872.4|871.8|873.6|873.2|871.8|871.2|14183
1594992900000|2020-07-17 13:35:00|872.6|872|869.8|869.4|873.6|872.8|869.2|869|61898
1594993200000|2020-07-17 13:40:00|869.6|869.2|867.8|867|869.6|869.2|866.6|866|19482
1594993500000|2020-07-17 13:45:00|868.2|867.2|869.2|868.6|869.4|868.6|865.2|865|27171
1594993800000|2020-07-17 13:50:00|869.4|868.4|870.2|869.6|871.2|870.4|869|868.2|13059
1594994100000|2020-07-17 13:55:00|870.6|869.4|868.4|867.8|870.6|870.2|868|867.4|8288
1594994400000|2020-07-17 14:00:00|868.2|867.6|867|865.8|870.2|870|867|865.8|35167
1594994700000|2020-07-17 14:05:00|867.2|866|866|865.2|868.4|867.6|865.6|865|37865
1594995000000|2020-07-17 14:10:00|866.2|865.4|866.8|865.8|867|866.6|865.8|865.2|7233
1594995300000|2020-07-17 14:15:00|866.6|866|867.2|866.6|867.8|867.4|866.4|866|11066
1594995600000|2020-07-17 14:20:00|867|866.2|865.2|864.8|867|866.2|865|864|17633
1594995900000|2020-07-17 14:25:00|865.4|865|865.2|864.8|865.6|865.2|864.6|864|20607
1594996200000|2020-07-17 14:30:00|865.4|865|865|864.6|865.6|865|864.8|864.2|7732
1594996500000|2020-07-17 14:35:00|865.2|864.8|867.2|866.8|868|867.4|865.2|864.8|29994
1594996800000|2020-07-17 14:40:00|867|866.4|866.8|866.2|867.2|866.8|866.2|866|1906
1594997100000|2020-07-17 14:45:00|866.6|866.4|867.4|866.8|867.4|867.2|866.4|866.2|10625
1594997400000|2020-07-17 14:50:00|867.6|867|867.2|867|867.8|867.4|867.2|866.8|7286
1594997700000|2020-07-17 14:55:00|867.4|867.2|869.8|869.2|870|869.6|867.4|867.2|18821
1594998000000|2020-07-17 15:00:00|870|869.4|872|871.6|872.6|871.8|870|869.4|21745
1594998300000|2020-07-17 15:05:00|871.8|871.4|872.8|872.4|873|872.4|871.4|870.8|13432
1594998600000|2020-07-17 15:10:00|873|872.6|873|872.6|873|872.8|872.4|871.8|10348
1594998900000|2020-07-17 15:15:00|872.8|872.4|872.8|872.6|873|872.6|872.4|872.2|6489
1594999200000|2020-07-17 15:20:00|873|872.4|873.4|872.8|873.8|873.6|871.8|870.8|93202
1594999500000|2020-07-17 15:25:00|873.6|873|876.2|875.6|877|876.4|873.4|872.8|69880
1595228400000|2020-07-20 07:00:00|870.4|867.2|860.4|858.2|870.4|870|858.4|857|105580
1595228700000|2020-07-20 07:05:00|860.2|858.4|850.2|850|860.2|858.4|849.8|849|199579
1595229000000|2020-07-20 07:10:00|850.4|849.6|844.6|843.2|852.2|851|844.2|843|223227
1595229300000|2020-07-20 07:15:00|845.8|843.4|842.8|841.2|846.2|845.2|842.4|841|88975
1595229600000|2020-07-20 07:20:00|842.6|841|844.6|843.6|846.2|845.4|842.2|841|57046
1595229900000|2020-07-20 07:25:00|844.4|843.4|850|848.8|850|849.6|843.4|842|24413
1595230200000|2020-07-20 07:30:00|850.6|849|848.6|847.8|853.2|851.4|848.6|847.8|55398
1595230500000|2020-07-20 07:35:00|848.4|847.6|851.2|850|852|851|848|847|29668
1595230800000|2020-07-20 07:40:00|851|849.8|849|848|853.8|851.4|849|847.8|22611
1595231100000|2020-07-20 07:45:00|849.2|848.2|850|849|850|849.2|847.6|847|35330
1595231400000|2020-07-20 07:50:00|849.8|848.6|851.6|851|852.4|851.4|849.2|848|28095
1595231700000|2020-07-20 07:55:00|851.4|850.8|855|854.4|855|854.4|850.4|850|19497
1595232000000|2020-07-20 08:00:00|855.2|854.6|862.2|861.2|862.8|861.4|855.2|854.4|97527
1595232300000|2020-07-20 08:05:00|862.4|861.6|858.6|857.6|863.4|863|858.2|857.2|28597
1595232600000|2020-07-20 08:10:00|858.8|857.8|859.6|858.8|861.4|860.6|858.8|857.8|32579
1595232900000|2020-07-20 08:15:00|859.4|858.4|863.2|862.8|864|863|858.6|857.8|40331
1595233200000|2020-07-20 08:20:00|863|862.6|862|861.4|863|862.6|860.2|859.6|16489
1595233500000|2020-07-20 08:25:00|862.2|861.2|861.8|861.2|862.4|861.8|860.4|859.8|17558
1595233800000|2020-07-20 08:30:00|861.6|861|863.2|862.8|863.2|862.8|860.8|860.2|32100
1595234100000|2020-07-20 08:35:00|863.4|863|866.4|865.8|866.6|866|863.4|863|29425
1595234400000|2020-07-20 08:40:00|866.6|866|866.8|866.2|867.2|866.6|864|863.4|24919
1595234700000|2020-07-20 08:45:00|867|866.4|870|869.4|872|870.6|867|866.4|105030
1595235000000|2020-07-20 08:50:00|870.2|869.6|868.4|867.6|870.4|869.8|867.8|867|19822
1595235300000|2020-07-20 08:55:00|868.2|867.8|869|868.6|869.8|869.2|867.4|866.4|75197
1595235600000|2020-07-20 09:00:00|868.8|868.2|868|867.6|871.2|870.4|867|866.4|94176
1595235900000|2020-07-20 09:05:00|867.8|867.2|869|868.6|869|868.6|867.2|866.4|58889
1595236200000|2020-07-20 09:10:00|869.2|868.8|871.2|870.2|872.4|871.6|868.8|868.2|22558
1595236500000|2020-07-20 09:15:00|871|870|867|866|871|870|866.8|865.8|19412
1595236800000|2020-07-20 09:20:00|866.8|865.8|861.2|860.2|867|865.8|860.8|860.2|19992
1595237100000|2020-07-20 09:25:00|861|860.4|863.4|862.6|864.8|864|861|860.2|26370
1595237400000|2020-07-20 09:30:00|863.2|862.8|862.8|862.2|865.2|864.2|861.4|860.8|20120
1595237700000|2020-07-20 09:35:00|863|862.4|861|860.6|863.2|862.4|859|858.2|29360
1595238000000|2020-07-20 09:40:00|861.2|860.4|862.6|862|862.8|862.2|860.4|860.2|13801
1595238300000|2020-07-20 09:45:00|862.8|862.2|862.4|861.8|865|864.8|861.6|861.4|33351
1595238600000|2020-07-20 09:50:00|862.2|862|863.2|862.4|863.2|862.8|860.4|860|18975
1595238900000|2020-07-20 09:55:00|863.4|862.6|863.8|863|867.2|866.2|862.2|862|82165
1595239200000|2020-07-20 10:00:00|864|863.2|861.8|861|864.2|863.4|860.2|859.8|23838
1595239500000|2020-07-20 10:05:00|861.4|860.8|859|858.6|861.4|860.8|858|857.6|15611
1595239800000|2020-07-20 10:10:00|859.2|858.2|859.8|859.4|860|859.6|858.2|857.6|28538
1595240100000|2020-07-20 10:15:00|860|859.6|858|857.6|861.2|860.8|858|857.6|44257
1595240400000|2020-07-20 10:20:00|858.2|857.8|859|858.6|859.6|859.4|858|857.6|13752
1595240700000|2020-07-20 10:25:00|859.4|858.8|858.4|858|859.6|859.4|858|857.8|24274
1595241000000|2020-07-20 10:30:00|858.8|858.2|858|857.8|858.8|858.6|858|857.8|42304
1595241300000|2020-07-20 10:35:00|857.8|857.6|858.4|858|858.6|858|856.8|856.6|56092
1595241600000|2020-07-20 10:40:00|858.2|857.6|855.8|855.6|858.2|857.6|855.8|855.2|6617
1595241900000|2020-07-20 10:45:00|856|855.8|856.4|855.8|856.8|856.2|855.6|855.2|17806
1595242200000|2020-07-20 10:50:00|856.2|856|856|855.6|858.6|857.8|856|855.6|12600
1595242500000|2020-07-20 10:55:00|856.2|855.8|858.6|858|858.8|858.4|856|855.6|17261
1595242800000|2020-07-20 11:00:00|858.8|857.8|860.2|859.8|860.6|860|858|857|24035
1595243100000|2020-07-20 11:05:00|860|859.6|859.4|858.8|861|860.2|859.4|858.8|6437
1595243400000|2020-07-20 11:10:00|859.2|858.6|858.6|858|859.2|858.6|857.4|857|12354
1595243700000|2020-07-20 11:15:00|858.4|857.8|858|857.4|858.4|857.8|857.4|857|12678
1595244000000|2020-07-20 11:20:00|857.8|857.6|858.4|857.8|858.6|858.2|856.6|856|16444
1595244300000|2020-07-20 11:25:00|858.6|858|857.6|856.8|859|858.2|857.2|856.8|12158
1595244600000|2020-07-20 11:30:00|857.4|857|857.8|857.4|858.6|858|857|856.4|25722
1595244900000|2020-07-20 11:35:00|857.6|857|857.4|857|858.2|857.4|857|856.8|5340
1595245200000|2020-07-20 11:40:00|857.6|857.2|856.8|856.4|857.6|857.4|856.8|856.4|15816
1595245500000|2020-07-20 11:45:00|856.6|856.2|856.2|855.6|858|857.4|856|855.6|12377
1595245800000|2020-07-20 11:50:00|856|855.8|858|857.6|858|857.6|855.8|855.2|20785
1595246100000|2020-07-20 11:55:00|858.2|857.8|859.6|859.2|861.6|860.8|858.2|857.6|31260
1595246400000|2020-07-20 12:00:00|859.4|858.8|861.2|860.4|861.6|860.8|859.2|858.4|13477
1595246700000|2020-07-20 12:05:00|861.4|860.6|861.4|860.4|863|862.2|861.4|860.4|14526
1595247000000|2020-07-20 12:10:00|861|860.6|863.4|863|864.2|863|860.6|860.4|14561
1595247300000|2020-07-20 12:15:00|863.2|862.8|862.4|861.8|863.2|862.8|862|861.6|11328
1595247600000|2020-07-20 12:20:00|862.2|861.4|860|859.4|863|862.4|860|859.2|22358
1595247900000|2020-07-20 12:25:00|859.8|859.6|859.6|859|860.2|859.8|858.4|858|9502
1595248200000|2020-07-20 12:30:00|859.4|858.8|859|858.6|859.4|858.8|858.6|858|7476
1595248500000|2020-07-20 12:35:00|858.8|858|858.2|857.6|859.4|858.8|857.6|857|24929
1595248800000|2020-07-20 12:40:00|858.4|857.4|858.8|858.2|859.2|858.4|857.8|857.4|10420
1595249100000|2020-07-20 12:45:00|858.6|858|859.8|859.4|860|859.6|858.6|858|8739
1595249400000|2020-07-20 12:50:00|860|859.6|862|861.4|862.8|862.6|859.8|859.4|30245
1595249700000|2020-07-20 12:55:00|861.8|861.6|863|862.4|864|863.2|861.6|860.8|17710
1595250000000|2020-07-20 13:00:00|862.8|862.2|861.6|860.8|862.8|862.2|859.8|859.4|30859
1595250300000|2020-07-20 13:05:00|861.8|861|860.6|860|862.8|862|860.6|860|12939
1595250600000|2020-07-20 13:10:00|861|860.2|858.8|858.4|861|860.2|858.8|858.4|5505
1595250900000|2020-07-20 13:15:00|859|858.6|858|857.6|859.4|859|857.2|857|13119
1595251200000|2020-07-20 13:20:00|857.8|857.4|857.6|857|857.8|857.4|856.4|856|24280
1595251500000|2020-07-20 13:25:00|857.8|857.2|857|856.4|858.2|857.6|856|855.6|33134
1595251800000|2020-07-20 13:30:00|856.8|856.2|862.2|861.2|863.8|863|855.2|855|37926
1595252100000|2020-07-20 13:35:00|862.4|861.4|861.2|860.2|863.2|862.6|858|857.6|45799
1595252400000|2020-07-20 13:40:00|861|860.4|857.6|857|862.4|861.6|857.4|857|13707
1595252700000|2020-07-20 13:45:00|857.4|856.8|856.2|855.8|858.4|858.2|855.4|855|46193
1595253000000|2020-07-20 13:50:00|856.4|856|856|855.2|857.2|856.4|855.4|855|20886
1595253300000|2020-07-20 13:55:00|855.8|855|854.2|853.6|856.8|856|853.6|853|46822
1595253600000|2020-07-20 14:00:00|854.4|853.2|852.4|852|855|854.6|852.4|852|11910
1595253900000|2020-07-20 14:05:00|852.2|851.8|851.8|851.2|853.6|853|851.8|851|25690
1595254200000|2020-07-20 14:10:00|851.6|851|852|851.4|854.2|853.8|851.4|850.4|18722
1595254500000|2020-07-20 14:15:00|852.2|851.6|852.2|851.8|853.8|853|851.8|851.2|65884
1595254800000|2020-07-20 14:20:00|852|851.6|854.4|853.8|855.6|854.8|851.8|851.4|62341
1595255100000|2020-07-20 14:25:00|854.6|854.2|854.8|854.2|855.6|855|854|853.8|14618
1595255400000|2020-07-20 14:30:00|854.6|854|854.8|854.4|855.6|855.4|854.2|854|54907
1595255700000|2020-07-20 14:35:00|855|854.2|854.4|854|856|855.4|854.4|854|14763
1595256000000|2020-07-20 14:40:00|854.2|853.8|855.4|854.8|855.4|855|853|852.6|57429
1595256300000|2020-07-20 14:45:00|855.2|854.6|856.2|855.6|857|856.6|854.2|853.8|29191
1595256600000|2020-07-20 14:50:00|856|855.4|855|854.6|856.4|855.8|854.8|854.6|13798
1595256900000|2020-07-20 14:55:00|855.2|854.8|853|852.6|855.2|854.8|852.8|852.6|43217
1595257200000|2020-07-20 15:00:00|852.8|852.4|853.8|853.4|854.2|854|851.8|851.4|39786
1595257500000|2020-07-20 15:05:00|854|853.6|855|854.8|855.6|855.4|853.6|853.4|17037
1595257800000|2020-07-20 15:10:00|855.2|855|856.4|856|856.6|856.2|854.4|854|51485
1595258100000|2020-07-20 15:15:00|856.2|855.8|854.8|854.4|856.8|856.2|854.8|854.2|30640
1595258400000|2020-07-20 15:20:00|854.6|854.6|854.8|854.4|855|854.6|853|852.8|70186
1595258700000|2020-07-20 15:25:00|855|854.2|858.2|857.8|858.4|857.8|854.8|854.2|75538
1595314800000|2020-07-21 07:00:00|865|862.6|862.4|860.8|865|863.6|861|860|89447
1595315100000|2020-07-21 07:05:00|862.2|861|867.2|866.2|868|867|861|859|58663
1595315400000|2020-07-21 07:10:00|867|865.8|864.8|864|867|866|862.8|861.4|32314
1595315700000|2020-07-21 07:15:00|865|864.2|865.4|864|868|866.8|864.4|863.8|18197
1595316000000|2020-07-21 07:20:00|865.2|864.2|868.2|867|869.6|868.8|864.4|863.8|27391
1595316300000|2020-07-21 07:25:00|868|867.2|869.8|869|870|869|868|867|23059
1595316600000|2020-07-21 07:30:00|869.6|869.2|872.2|871.2|874|873.4|869|867.8|120564
1595316900000|2020-07-21 07:35:00|872|871|871.8|870.8|873|872|869.2|868.2|41672
1595317200000|2020-07-21 07:40:00|872|871|868.2|867.4|872|871.2|867.6|867|55406
1595317500000|2020-07-21 07:45:00|868.4|867.6|871.8|870.8|872.4|871.6|868.4|867.6|25822
1595317800000|2020-07-21 07:50:00|872|871|870.4|869.8|872.2|871.2|867.6|866.8|25306
1595318100000|2020-07-21 07:55:00|870.2|870|870.4|870|872|871.4|869.8|869.4|13103
1595318400000|2020-07-21 08:00:00|870.6|869.8|869.2|868.6|870.8|870|868.4|867.8|14086
1595318700000|2020-07-21 08:05:00|869.4|868.8|868|867.2|870.8|870|867.4|867|12638
1595319000000|2020-07-21 08:10:00|867.8|865.6|869.4|868.8|870.2|869.8|866.6|865.6|34373
1595319300000|2020-07-21 08:15:00|869.2|869|867|866.4|869.6|869.2|866.8|866.2|9168
1595319600000|2020-07-21 08:20:00|867.2|866.6|867|866.2|868.4|867.8|867|866.2|14526
1595319900000|2020-07-21 08:25:00|866.8|866|866|865.4|866.8|866|865|864|29529
1595320200000|2020-07-21 08:30:00|866.2|866|869|868.4|870|869.2|866|865.4|40208
1595320500000|2020-07-21 08:35:00|869.2|868.6|868.8|868.2|871|870.4|868.8|868.2|18298
1595320800000|2020-07-21 08:40:00|869|868.4|867.4|866.6|869.4|869.2|867|866.6|7069
1595321100000|2020-07-21 08:45:00|867.2|866.4|869.2|868.6|869.4|868.8|867|866.4|16385
1595321400000|2020-07-21 08:50:00|869.4|868.2|869.6|869|870|869.8|868.6|867.8|17077
1595321700000|2020-07-21 08:55:00|869.4|868.8|867.4|866.8|870|869.4|867|866.2|13819
1595322000000|2020-07-21 09:00:00|867.6|867|867.2|866.8|869|868.4|866.8|866.4|19271
1595322300000|2020-07-21 09:05:00|867.4|867|866.4|865.8|867.4|867|865.6|865|14601
1595322600000|2020-07-21 09:10:00|866.6|866|866.6|865.8|868|867.2|865.6|865.2|35951
1595322900000|2020-07-21 09:15:00|866.4|865.6|867|866.4|867.6|867|865.8|865.4|22374
1595323200000|2020-07-21 09:20:00|867.2|866.6|868.2|867.6|868.4|867.6|866.6|866.2|25240
1595323500000|2020-07-21 09:25:00|868.4|867.8|867.2|866.8|869.4|868.8|866.6|866|12342
1595323800000|2020-07-21 09:30:00|867|866.6|866.2|865.8|867.2|866.6|866.2|865.8|9697
1595324100000|2020-07-21 09:35:00|866.4|865.6|867.2|866.4|867.2|866.6|865|864.4|17508
1595324400000|2020-07-21 09:40:00|867|866.6|865.6|865.2|867.2|866.6|865.6|865.2|16763
1595324700000|2020-07-21 09:45:00|865.4|865|866.2|865.8|867.4|866.6|865.2|864.8|27373
1595325000000|2020-07-21 09:50:00|866.4|866|868.4|867.8|869.2|868.2|866.2|865.8|9326
1595325300000|2020-07-21 09:55:00|868.2|867.6|865.2|864.8|868.2|867.6|865.2|864.8|18780
1595325600000|2020-07-21 10:00:00|865|864.6|864.8|864.6|865.8|865.4|864.6|864.2|15299
1595325900000|2020-07-21 10:05:00|865|864.8|864.8|864.6|866|865.8|864.8|864.6|21079
1595326200000|2020-07-21 10:10:00|864.6|864.4|864.2|863.8|864.8|864.4|864|863.8|16114
1595326500000|2020-07-21 10:15:00|864.6|864|864.2|863.8|865|864.4|864.2|863.8|15143
1595326800000|2020-07-21 10:20:00|864|863.6|862.4|861.8|864.2|863.6|861.2|860.4|68337
1595327100000|2020-07-21 10:25:00|862.6|862|862|861.6|863.4|862.8|862|861.6|12254
1595327400000|2020-07-21 10:30:00|861.8|861.4|861.8|861.4|862.4|861.8|861.4|860.8|11267
1595327700000|2020-07-21 10:35:00|862|861.6|863|862.6|863|862.8|859.6|859.4|29142
1595328000000|2020-07-21 10:40:00|863.2|862.8|863|862.6|863.2|862.8|862.8|862.4|3584
1595328300000|2020-07-21 10:45:00|863.2|862.8|864.4|864|864.8|864|863.2|862.8|4891
1595328600000|2020-07-21 10:50:00|864.2|863.8|862.4|862|864.2|863.8|861.8|861.4|33205
1595328900000|2020-07-21 10:55:00|862.2|861.8|861.8|861.4|862.2|861.8|861.4|861|6464
1595329200000|2020-07-21 11:00:00|862|861.8|861.6|861.2|862.2|861.8|861|860.4|41070
1595329500000|2020-07-21 11:05:00|861.4|861|859.8|859.4|861.8|861.2|859|858.8|52272
1595329800000|2020-07-21 11:10:00|860|859.6|862|861.4|862|861.4|859.8|859.6|8782
1595330100000|2020-07-21 11:15:00|862.2|861.6|861.4|861|862.6|862|861.4|860.8|82051
1595330400000|2020-07-21 11:20:00|861.2|860.6|859.8|859.2|861.2|860.6|859|858.6|118777
1595330700000|2020-07-21 11:25:00|860|859.4|860.4|860|860.8|860.2|859.6|859.2|8714
1595331000000|2020-07-21 11:30:00|860.6|860.2|860.6|860|861.6|860.8|860.4|860|4892
1595331300000|2020-07-21 11:35:00|860.4|859.8|860|859.2|860.4|859.8|858.4|858|40503
1595331600000|2020-07-21 11:40:00|860.4|860.2|858.6|858.2|860.6|860.2|858.2|857.8|97795
1595331900000|2020-07-21 11:45:00|858.4|858|858.4|858|859.4|859|858|857.6|16956
1595332200000|2020-07-21 11:50:00|858.2|857.8|858|857.4|858.8|858|856.2|855.4|40676
1595332500000|2020-07-21 11:55:00|858.2|857.2|858.2|857.4|858.4|857.8|857.6|857|10296
1595332800000|2020-07-21 12:00:00|858|857.6|855.8|855.2|858.2|857.6|855.8|855|25400
1595333100000|2020-07-21 12:05:00|856|855.4|855.8|855.6|856|855.8|854.6|854|26439
1595333400000|2020-07-21 12:10:00|855.6|855.4|856.4|856|857|856.4|855.6|855.4|20736
1595333700000|2020-07-21 12:15:00|856.2|856.2|855.2|854.6|857.2|857|855|854.2|53127
1595334000000|2020-07-21 12:20:00|855|854.2|854.8|854.6|855.6|855|854.4|854|65466
1595334300000|2020-07-21 12:25:00|855|854.4|853.4|853|855.6|855.2|853.4|853|32643
1595334600000|2020-07-21 12:30:00|853.2|852.6|853.2|852.8|853.4|853|852.4|852|19533
1595334900000|2020-07-21 12:35:00|853.4|853|851.8|851.2|853.8|853.4|851.4|851|13252
1595335200000|2020-07-21 12:40:00|851.6|851|852|851.4|852|851.8|850.6|850.4|32792
1595335500000|2020-07-21 12:45:00|851.8|851.2|851.2|851|852|851.8|850.4|850|52068
1595335800000|2020-07-21 12:50:00|851|850.6|848|847.2|851.2|850.8|846.8|846.2|106712
1595336100000|2020-07-21 12:55:00|848.2|847.4|852.2|851.4|852.4|852|848.2|847.4|21330
1595336400000|2020-07-21 13:00:00|852|851.2|851.6|851|853|852.8|851.2|850.4|23447
1595336700000|2020-07-21 13:05:00|851.4|850.8|852.4|852|853|852.8|851.2|850.8|36962
1595337000000|2020-07-21 13:10:00|852.6|852.4|853|852.6|854.2|853|852.6|852.2|34175
1595337300000|2020-07-21 13:15:00|852.8|852.4|853.2|852.8|853.6|852.8|852|851.8|38201
1595337600000|2020-07-21 13:20:00|853|852.6|854|853.8|854|853.8|852.6|852.2|14419
1595337900000|2020-07-21 13:25:00|854.8|854.6|853|852.4|854.8|854.6|852.4|852|36385
1595338200000|2020-07-21 13:30:00|853.2|852.6|856.2|855.4|856.2|855.6|853|852.2|18625
1595338500000|2020-07-21 13:35:00|856|855.6|856|855.4|859|858.2|855.6|854.8|16941
1595338800000|2020-07-21 13:40:00|855.8|855|856.6|856|857.2|856.4|854.8|854.4|36586
1595339100000|2020-07-21 13:45:00|856.4|856.2|856.2|855.6|856.6|856.4|854.4|854|15062
1595339400000|2020-07-21 13:50:00|856.4|855.8|855.6|855.2|857.6|856.8|855.6|855.2|23194
1595339700000|2020-07-21 13:55:00|855.8|855.4|853.6|853|855.8|855.4|853.2|852.4|14337
1595340000000|2020-07-21 14:00:00|854|853.2|853.8|853.4|855.4|854.8|853.2|852.8|16765
1595340300000|2020-07-21 14:05:00|854.2|854|852.8|852.2|854.6|854.4|852.4|852|19366
1595340600000|2020-07-21 14:10:00|852.6|852|850.6|850|853|852.8|850.2|849.8|52740
1595340900000|2020-07-21 14:15:00|850.4|849.8|847|846|850.4|849.8|847|846|28893
1595341200000|2020-07-21 14:20:00|846.8|846.2|849|848.4|849.4|848.8|846.6|846|65696
1595341500000|2020-07-21 14:25:00|849.2|848.6|847.2|846.8|849.2|848.8|847.2|846.8|32356
1595341800000|2020-07-21 14:30:00|847|846.4|848|847.4|848|847.8|846.6|846|24575
1595342100000|2020-07-21 14:35:00|847.8|847.6|849.4|849|849.4|849.2|847.4|847.2|51483
1595342400000|2020-07-21 14:40:00|849.6|849.2|851.6|850.8|851.8|851.4|849.6|849.2|37136
1595342700000|2020-07-21 14:45:00|851.8|851|853.8|853.2|854|853.6|851.4|850.8|30104
1595343000000|2020-07-21 14:50:00|854|853.4|854.6|854.2|855|854.4|853.8|853.4|26632
1595343300000|2020-07-21 14:55:00|854.8|854.4|853.4|852.8|856|855.4|853.4|852.8|21792
1595343600000|2020-07-21 15:00:00|853.2|852.6|853.8|853.4|854.4|854|852.8|852.4|30690
1595343900000|2020-07-21 15:05:00|854|853.6|851|850.4|854.4|854|851|850.2|35112
1595344200000|2020-07-21 15:10:00|850.8|850.2|853|852.8|853.2|852.8|849.6|849.2|18353
1595344500000|2020-07-21 15:15:00|852.8|852.4|853|852.6|853.2|853|852.2|851.8|18065
1595344800000|2020-07-21 15:20:00|852.8|852.4|854.2|854|854.2|854|852.2|851.4|39504
1595345100000|2020-07-21 15:25:00|854|853.6|854|853.4|854.8|854|852.8|852.2|72325
1595401200000|2020-07-22 07:00:00|863.4|861|864.6|862.4|866|865|862|861|88531
1595401500000|2020-07-22 07:05:00|864.4|862.6|862.2|860.4|865.6|863.8|858.4|858|28440
1595401800000|2020-07-22 07:10:00|861.8|860|863.2|861.8|866|865|861.6|859.6|30014
1595402100000|2020-07-22 07:15:00|862.8|861.6|858.2|857|862.8|861.6|858.2|856.8|20635
1595402400000|2020-07-22 07:20:00|858.8|857.2|856|854.2|861|859.6|856|854|25530
1595402700000|2020-07-22 07:25:00|855.2|854|857|855.4|858|856.6|854.4|853.4|43915
1595403000000|2020-07-22 07:30:00|856.8|855.2|852.4|851.2|857.6|856.2|852|851.2|31322
1595403300000|2020-07-22 07:35:00|852.2|850.8|847.6|847|852.4|851|847.6|847|45601
1595403600000|2020-07-22 07:40:00|847.8|846.6|851.8|850.8|852|851|847|846.4|31709
1595403900000|2020-07-22 07:45:00|851.6|850.4|852.8|851.2|854.4|853.6|851.2|850.2|9156
1595404200000|2020-07-22 07:50:00|853|851|855.6|854.4|855.6|854.4|852.2|850.6|12217
1595404500000|2020-07-22 07:55:00|855.4|854.2|853.8|853.2|856.2|855.2|853.8|853.2|8619
1595404800000|2020-07-22 08:00:00|853.6|852.8|854.8|853.6|855.4|854|853.2|852|6323
1595405100000|2020-07-22 08:05:00|854.4|853.2|853.8|853|854.8|853.6|852.6|852|6450
1595405400000|2020-07-22 08:10:00|853.6|852.6|852.4|851.6|854.8|853.4|852|850.8|14811
1595405700000|2020-07-22 08:15:00|852.2|852|854.8|854|855|854.2|852.2|852|19055
1595406000000|2020-07-22 08:20:00|855|854.2|858|857.2|858|857.2|854.6|853.8|12693
1595406300000|2020-07-22 08:25:00|857.8|857.4|859.6|858.6|860|859|857.8|856.8|6963
1595406600000|2020-07-22 08:30:00|859.4|858.4|856|855.2|859.6|858.8|855.4|854.4|26045
1595406900000|2020-07-22 08:35:00|855.6|855|854.6|854|855.8|855.2|854.2|854|15251
1595407200000|2020-07-22 08:40:00|854.4|853.6|854.8|854.2|855.4|854.8|853.4|853.2|10048
1595407500000|2020-07-22 08:45:00|855|854.4|854.8|854.2|855.8|855.4|854.4|854.2|14480
1595407800000|2020-07-22 08:50:00|854.6|854|854|853.4|854.8|854.2|852|851.2|10238
1595408100000|2020-07-22 08:55:00|853.8|853.6|856.4|856.2|857.8|857.4|853.8|853.4|62646
1595408400000|2020-07-22 09:00:00|856.6|856|856.2|855.6|856.8|856.2|855.4|854.6|23989
1595408700000|2020-07-22 09:05:00|856.4|855.8|856|855.4|857.8|857.2|856|855.4|12585
1595409000000|2020-07-22 09:10:00|856.2|855.6|855.8|855.2|856.8|856|855|854.2|12654
1595409300000|2020-07-22 09:15:00|855.6|854.8|856.2|855.8|857.4|856.6|855.2|854.6|17703
1595409600000|2020-07-22 09:20:00|856.4|856|855.6|855.2|856.8|856.4|855.6|855|5099
1595409900000|2020-07-22 09:25:00|855.4|855|855.8|855.2|856.4|855.8|855.4|854.8|9337
1595410200000|2020-07-22 09:30:00|855.6|855|856.8|856.2|856.8|856.4|854.6|854.2|8507
1595410500000|2020-07-22 09:35:00|857|856.4|858.4|857.8|858.8|858.2|856.8|856.2|53921
1595410800000|2020-07-22 09:40:00|858.6|858|857.8|857.2|859.6|859|857.4|857|8869
1595411100000|2020-07-22 09:45:00|857.6|857|858.8|858.4|860|859.6|857.4|857|15710
1595411400000|2020-07-22 09:50:00|859|858.6|859.2|858.8|859.8|859.2|858.4|857.6|6154
1595411700000|2020-07-22 09:55:00|859.4|859|861|860.6|861|860.6|858.8|858|23777
1595412000000|2020-07-22 10:00:00|860.8|860.2|861.2|860.8|861.6|861.4|860.4|860.2|23271
1595412300000|2020-07-22 10:05:00|861|860.4|858.8|858.2|861|860.4|858.8|858|12135
1595412600000|2020-07-22 10:10:00|859|858.4|856|855.6|860.2|859.4|855.8|855.2|5302
1595412900000|2020-07-22 10:15:00|856.2|855.4|854.6|854|857|856.4|854.4|854|15180
1595413200000|2020-07-22 10:20:00|854.8|854.2|854.4|854|855.8|855|854.4|854|36262
1595413500000|2020-07-22 10:25:00|854.6|854.2|851.2|850.4|854.8|854.2|851.2|850.2|15544
1595413800000|2020-07-22 10:30:00|851.4|850.6|852|851.4|852|851.4|850.8|850.2|6707
1595414100000|2020-07-22 10:35:00|851.6|851.2|854.2|853.6|854.4|853.6|851.4|850.8|9524
1595414400000|2020-07-22 10:40:00|854.6|853.8|854|853.6|855.8|855|854|853.6|29143
1595414700000|2020-07-22 10:45:00|854.2|853.8|853.6|853|854.6|854|853.2|852.8|7431
1595415000000|2020-07-22 10:50:00|853|852.8|854|853.2|854.2|853.4|852.6|852.2|20517
1595415300000|2020-07-22 10:55:00|854.2|853.4|854.4|853.6|856.4|855.8|854|853.4|8146
1595415600000|2020-07-22 11:00:00|855|853|853.4|852.8|855|853.8|853.4|852.4|2025
1595415900000|2020-07-22 11:05:00|853.6|852.6|853.2|852.8|853.6|853|852|851.4|5138
1595416200000|2020-07-22 11:10:00|853.4|852.4|852.2|851.6|853.4|852.6|852|851.6|3560
1595416500000|2020-07-22 11:15:00|852.4|851.8|852.8|852.2|853.4|853|852|851.6|10494
1595416800000|2020-07-22 11:20:00|853.2|852.4|852.4|851.8|853.6|853|852.2|851.8|666
1595417100000|2020-07-22 11:25:00|852.6|852|853.6|853.2|854.4|854|852.2|851.8|8295
1595417400000|2020-07-22 11:30:00|854|853.4|855|854.6|855.2|854.6|854|853.4|2960
1595417700000|2020-07-22 11:35:00|855.2|854.8|853|852.4|855.8|855|853|852.4|8529
1595418000000|2020-07-22 11:40:00|852.8|852.2|854|853.2|854.6|854|852.8|852.2|3112
1595418300000|2020-07-22 11:45:00|854.2|853.4|852.6|852|854.8|854.4|852.2|851.8|6808
1595418600000|2020-07-22 11:50:00|852.8|852.2|852.2|851.4|853.4|852.8|851.6|851|22683
1595418900000|2020-07-22 11:55:00|852|851.2|851.8|851.2|852.4|851.8|851.2|850.6|10849
1595419200000|2020-07-22 12:00:00|851.6|851.4|853|852.4|854|853.6|850|849.2|23634
1595419500000|2020-07-22 12:05:00|852.8|852.2|852.6|852.2|852.8|852.4|851.6|851|11404
1595419800000|2020-07-22 12:10:00|852.8|852.4|853.8|853.6|854|853.6|852.8|852.4|12793
1595420100000|2020-07-22 12:15:00|854|853.4|852.4|851.8|854|853.6|852.2|851.8|36363
1595420400000|2020-07-22 12:20:00|852.6|852|851.8|851.2|852.6|852.2|851.4|851|4950
1595420700000|2020-07-22 12:25:00|851.6|851|852.2|851.6|852.4|851.8|850.8|850.2|15329
1595421000000|2020-07-22 12:30:00|852|851.4|850|849.4|852.2|851.6|850|849.2|55894
1595421300000|2020-07-22 12:35:00|850.2|849.6|849.8|849.4|850.4|849.8|849.8|849.4|6982
1595421600000|2020-07-22 12:40:00|850|849.6|850.8|850.2|851.2|850.6|850|849.6|10529
1595421900000|2020-07-22 12:45:00|851|850.4|851.2|850.6|852|851.2|850.4|849.8|6897
1595422200000|2020-07-22 12:50:00|851|850.4|851.2|850.8|851.8|851.2|850.8|850.4|5605
1595422500000|2020-07-22 12:55:00|851|851|851.6|851.2|852.6|851.8|850.8|850.4|8812
1595422800000|2020-07-22 13:00:00|851.4|850.8|850.6|850.2|851.6|851|850.4|849.8|26703
1595423100000|2020-07-22 13:05:00|850.8|850.4|850.2|849.8|850.8|850.6|850.2|849.6|4395
1595423400000|2020-07-22 13:10:00|850|849.6|848.6|848.2|850.2|849.6|848.6|848.2|25991
1595423700000|2020-07-22 13:15:00|848.8|848.4|848.8|848.2|849|848.6|848.6|848|2921
1595424000000|2020-07-22 13:20:00|848.6|848.4|848.6|848.4|848.6|848.4|847.8|847.6|13906
1595424300000|2020-07-22 13:25:00|848.8|848.6|848.6|848.2|849.4|849|848.6|848.2|9562
1595424600000|2020-07-22 13:30:00|848.4|848|849|848.4|849.4|849.2|848.2|847.6|27933
1595424900000|2020-07-22 13:35:00|848.8|848.2|851.6|850.8|851.8|851|848.6|848.2|33949
1595425200000|2020-07-22 13:40:00|851.8|851|854.4|853.6|854.6|853.8|851.4|850.8|10765
1595425500000|2020-07-22 13:45:00|854.6|853.8|854.8|854.2|855|854.6|854.2|853.6|5836
1595425800000|2020-07-22 13:50:00|854.6|854|853.8|853.2|854.8|854.2|852.4|852|22649
1595426100000|2020-07-22 13:55:00|853.6|853.4|851.6|851|853.8|853.4|851.4|850.6|3689
1595426400000|2020-07-22 14:00:00|851.4|850.6|849.6|848.8|852|851.4|849.2|848.6|15839
1595426700000|2020-07-22 14:05:00|849.4|849|850.8|850.2|851|850.6|849.2|849|9930
1595427000000|2020-07-22 14:10:00|851|850.4|851.6|851.2|852.6|851.8|851|850.4|8652
1595427300000|2020-07-22 14:15:00|851.4|851.4|850.8|850.2|851.8|851.4|849.6|849.2|75617
1595427600000|2020-07-22 14:20:00|850.6|850|852.8|852.2|853|852.2|850.4|849.8|11330
1595427900000|2020-07-22 14:25:00|852.6|852|852.4|851.8|852.8|852.2|851.8|851.4|5360
1595428200000|2020-07-22 14:30:00|852.6|852|852.6|852|852.8|852.6|851.8|851.2|8296
1595428500000|2020-07-22 14:35:00|852.4|851.2|857.2|856.4|857.2|856.4|851.4|850.8|27610
1595428800000|2020-07-22 14:40:00|857.4|856.6|857.6|857|858|857.4|857.2|856.4|6170
1595429100000|2020-07-22 14:45:00|857.8|857.2|857.4|856.8|859.4|858.6|856.6|856.2|29983
1595429400000|2020-07-22 14:50:00|857.2|856.6|856|855.6|857.2|856.6|855.2|854.6|12401
1595429700000|2020-07-22 14:55:00|856.2|855.8|855.4|855|856.2|856|854.4|853.8|12162
1595430000000|2020-07-22 15:00:00|855.2|855.2|856.2|855.8|856.6|856|855.2|854.6|18945
1595430300000|2020-07-22 15:05:00|856.6|856|855.4|855|857|856.6|855|854.6|103796
1595430600000|2020-07-22 15:10:00|855.6|854.8|855.6|855|856|855.8|854.8|854.6|13153
1595430900000|2020-07-22 15:15:00|855.4|854.8|857.8|857.4|857.8|857.6|855.2|854.8|37427
1595431200000|2020-07-22 15:20:00|857.6|857.6|858.4|858|858.4|858.2|857.6|857.2|66852
1595431500000|2020-07-22 15:25:00|858.2|858.2|858.6|858.2|860|859.6|858|857.4|89443
1595487600000|2020-07-23 07:00:00|859|858.2|860.8|858.8|863|861.8|859|858.2|40682
1595487900000|2020-07-23 07:05:00|860.4|858.6|855.6|854.4|860.4|858.6|853.2|851.6|20900
1595488200000|2020-07-23 07:10:00|855.4|854|850.6|849.2|855.4|854|847.6|846.4|66390
1595488500000|2020-07-23 07:15:00|850.4|848.4|852.2|851|852.8|851.8|848.8|848|9878
1595488800000|2020-07-23 07:20:00|852|850.4|849.4|848.2|852|850.4|847.4|846.4|49538
1595489100000|2020-07-23 07:25:00|849.2|848|846.8|846|851|850.2|845|844.4|102077
1595489400000|2020-07-23 07:30:00|847|846.2|847.8|846.8|847.8|846.8|845.2|844.4|19906
1595489700000|2020-07-23 07:35:00|847.6|846.4|847.8|847|848.8|848.4|847|846.2|30869
1595490000000|2020-07-23 07:40:00|848|847.2|850|849|853|851.6|847.8|846.8|41205
1595490300000|2020-07-23 07:45:00|849.8|849.2|849.8|849.4|850.8|849.8|849.8|849.2|6796
1595490600000|2020-07-23 07:50:00|850|849.6|851|850.2|851.8|851|849.4|848.8|6012
1595490900000|2020-07-23 07:55:00|851.4|850.4|853.8|853|855|854.8|851.4|850.4|87007
1595491200000|2020-07-23 08:00:00|853.6|852.6|851.2|850.6|853.6|852.8|851.2|850.4|6005
1595491500000|2020-07-23 08:05:00|851|850.4|854.8|854.2|854.8|854.2|851|850.4|12890
1595491800000|2020-07-23 08:10:00|854.6|854|855|854.2|855|854.2|852.6|852|7873
1595492100000|2020-07-23 08:15:00|855.2|854.4|854.2|853.8|855.2|854.6|854|853.4|7421
1595492400000|2020-07-23 08:20:00|854|853.4|852.6|852|854|853.4|852.2|851.4|7083
1595492700000|2020-07-23 08:25:00|853|852.2|854.8|854.2|854.8|854.2|852.2|852|8684
1595493000000|2020-07-23 08:30:00|855|854.4|853.6|853|855.8|855|852.4|852|15607
1595493300000|2020-07-23 08:35:00|854|853.2|856|855.2|856.6|856.2|854|853.2|9539
1595493600000|2020-07-23 08:40:00|855.8|855.4|854.2|853.4|855.8|855.4|853.8|853.4|8216
1595493900000|2020-07-23 08:45:00|854|853.2|850.6|850|854.4|853.6|850.4|850|7022
1595494200000|2020-07-23 08:50:00|850.8|850.2|849.6|849.2|851.4|850.8|849|848.4|19218
1595494500000|2020-07-23 08:55:00|849.4|849|850|849.2|852|851.4|849.4|848.8|11997
1595494800000|2020-07-23 09:00:00|850.2|849.4|851.6|850.8|852.8|852|849.8|849|31601
1595495100000|2020-07-23 09:05:00|851.8|851|852.6|852.2|853.2|852.6|851.6|850.8|6016
1595495400000|2020-07-23 09:10:00|852.4|852|852.8|852.4|853.4|852.8|851.8|851.2|4670
1595495700000|2020-07-23 09:15:00|852.6|852.2|851.6|851|853.2|852.6|851.4|850.8|31259
1595496000000|2020-07-23 09:20:00|851.8|850.8|854.2|853.6|854.6|853.8|851.8|850.8|8289
1595496300000|2020-07-23 09:25:00|854|853.4|855.2|854.6|856|855.8|854|853.4|61974
1595496600000|2020-07-23 09:30:00|854.8|854.4|854.8|854.2|855.2|854.6|854|853.6|4905
1595496900000|2020-07-23 09:35:00|854.6|854|853.6|853|854.6|854|853.2|852.4|4693
1595497200000|2020-07-23 09:40:00|853.4|852.8|853.2|852.6|854.2|853.6|853|852.6|2998
1595497500000|2020-07-23 09:45:00|853|852.4|851.8|851.2|853.2|852.8|851.4|851|11168
1595497800000|2020-07-23 09:50:00|851.6|851.4|851.8|851.2|852.2|851.6|851|850.4|14211
1595498100000|2020-07-23 09:55:00|851.6|851.4|851.8|851.2|852.2|851.8|851.2|851|4983
1595498400000|2020-07-23 10:00:00|852|851.4|851.8|851.6|852.4|851.8|851.2|851|2963
1595498700000|2020-07-23 10:05:00|852|851.8|850.6|850.2|852.6|852.2|850.6|850|8026
1595499000000|2020-07-23 10:10:00|850.4|850|850|849.4|850.6|850.2|849.4|849|12149
1595499300000|2020-07-23 10:15:00|849.8|849.6|849.8|849.4|851.2|851|849.6|849|12314
1595499600000|2020-07-23 10:20:00|850.2|849.6|848|847.6|850.2|849.8|848|847.2|4481
1595499900000|2020-07-23 10:25:00|848.2|847.8|849|848.4|849|848.8|847.4|846.8|9336
1595500200000|2020-07-23 10:30:00|848.8|848.2|848.4|848|849|848.6|848.2|847.6|1995
1595500500000|2020-07-23 10:35:00|848.2|848.2|849.4|849|849.8|849.2|848.2|847.8|9027
1595500800000|2020-07-23 10:40:00|849.8|848.8|847.6|847|849.8|849.4|847.6|847|2243
1595501100000|2020-07-23 10:45:00|847.8|847.2|847.4|847|848.2|847.6|847.2|847|14188
1595501400000|2020-07-23 10:50:00|847.2|847.2|846.6|846.2|847.4|847.2|846.4|845.8|4999
1595501700000|2020-07-23 10:55:00|846.4|846|848|847.6|848.2|847.6|845.8|845|28756
1595502000000|2020-07-23 11:00:00|848.4|846.6|846.8|846.2|848.4|847.2|846.8|846|2437
1595502300000|2020-07-23 11:05:00|846.6|846.4|846.8|846.2|847.2|847|846.6|846.2|26090
1595502600000|2020-07-23 11:10:00|847|846.4|848.8|848.4|848.8|848.4|846.8|846.4|9186
1595502900000|2020-07-23 11:15:00|848.6|848.2|847.8|847.4|849|848.6|847.8|847.2|5523
1595503200000|2020-07-23 11:20:00|847.6|847.2|849|848.4|849.6|849|847.6|847.2|8078
1595503500000|2020-07-23 11:25:00|848.8|848.2|849.2|848.6|849.4|849|848.4|847.8|2805
1595503800000|2020-07-23 11:30:00|849|848.4|848.4|848|849|848.4|847.8|847.4|3563
1595504100000|2020-07-23 11:35:00|848.2|848.2|848.2|847.6|848.4|848.2|847.8|847.2|1929
1595504400000|2020-07-23 11:40:00|848|847.2|847.4|847|848.2|847.2|847.2|846.6|3320
1595504700000|2020-07-23 11:45:00|847.2|847.2|848.2|847.8|848.6|848.2|847.2|847|6323
1595505000000|2020-07-23 11:50:00|848.4|848|848|847.6|849.4|849|847.8|847.2|4897
1595505300000|2020-07-23 11:55:00|848.4|847.8|847.4|846.8|849|848.4|847.4|846.6|7694
1595505600000|2020-07-23 12:00:00|847.2|846.6|846.4|846|847.2|846.6|846|845.6|12048
1595505900000|2020-07-23 12:05:00|846.6|845.8|845.8|845.4|846.6|846.2|845.8|845.4|3642
1595506200000|2020-07-23 12:10:00|845.6|845.2|846.4|846|846.4|846|845.4|845|4740
1595506500000|2020-07-23 12:15:00|846.2|845.8|846.2|845.6|847|846.6|845.8|845.2|30144
1595506800000|2020-07-23 12:20:00|846|845.4|842.6|842.2|846|845.6|842.4|842|55752
1595507100000|2020-07-23 12:25:00|842.4|842|842.6|842.2|843.2|842.8|842.2|842|19772
1595507400000|2020-07-23 12:30:00|842.4|842.4|840.8|840.4|842.6|842.4|840.8|840.2|20401
1595507700000|2020-07-23 12:35:00|841|840.2|840.8|840.4|841|840.8|840.6|840.2|12617
1595508000000|2020-07-23 12:40:00|840.6|840.6|840.6|840|841.6|841.2|840|839.8|91602
1595508300000|2020-07-23 12:45:00|840.8|840.2|839.6|839.2|841|840.4|839.4|839|12855
1595508600000|2020-07-23 12:50:00|839.8|839.4|839.8|839.2|840.8|840.6|838.2|838|45637
1595508900000|2020-07-23 12:55:00|840|839.4|838.2|837.6|840|839.4|837.2|836.2|49125
1595509200000|2020-07-23 13:00:00|838.4|837.8|842.4|841.6|842.6|842|838.4|837.8|27109
1595509500000|2020-07-23 13:05:00|842|841.8|842|841.6|842.6|842.2|841.4|841|13121
1595509800000|2020-07-23 13:10:00|841.8|841.2|841.4|840.8|842|841.2|840.8|840.2|2872
1595510100000|2020-07-23 13:15:00|841.2|841|841.8|841.2|841.8|841.4|840.8|840.2|3854
1595510400000|2020-07-23 13:20:00|841.6|841|841.6|841.2|842.2|841.8|841.4|840.6|5406
1595510700000|2020-07-23 13:25:00|841.4|841|844|843.4|844|843.4|841.2|840.6|14941
1595511000000|2020-07-23 13:30:00|843.8|843|843|842.8|843.8|843.4|842.2|841.8|7202
1595511300000|2020-07-23 13:35:00|843.2|843|841.8|841.4|844|843.6|841.2|840.8|10652
1595511600000|2020-07-23 13:40:00|842.2|841.6|840.2|839.8|843|842.6|840.2|839.4|48440
1595511900000|2020-07-23 13:45:00|840.4|840|841|840.6|841.6|841|840.4|839.8|9894
1595512200000|2020-07-23 13:50:00|841.2|840.8|841.8|841.2|842.4|841.8|841.2|840.8|7369
1595512500000|2020-07-23 13:55:00|841.6|841.4|843.6|843|843.8|843|841|840.4|7609
1595512800000|2020-07-23 14:00:00|843.2|843.2|841.4|840.8|843.8|843.2|840.8|840|8789
1595513100000|2020-07-23 14:05:00|841.6|841|842.4|841.8|842.8|842.4|841.6|841|15524
1595513400000|2020-07-23 14:10:00|842.2|842|840.6|840|842.4|842|840.6|840|21870
1595513700000|2020-07-23 14:15:00|840.4|840.2|840|839.4|841|840.8|839.4|839|19470
1595514000000|2020-07-23 14:20:00|840.2|839.6|837|836.6|840.6|840.2|837|836.4|44372
1595514300000|2020-07-23 14:25:00|837.2|836.8|838.2|837.6|838.8|838|836.8|836.2|70160
1595514600000|2020-07-23 14:30:00|838.4|837.8|839.4|839|841|840.2|838.4|837.8|26493
1595514900000|2020-07-23 14:35:00|839.6|839.2|840.2|839.8|840.6|840.4|838.8|838.4|46421
1595515200000|2020-07-23 14:40:00|840.4|840|841|840.6|841|840.8|840.2|839.8|7018
1595515500000|2020-07-23 14:45:00|840.8|840.4|840.8|840.4|841|840.6|839.8|839.6|25718
1595515800000|2020-07-23 14:50:00|841|840.6|841|840.6|842.6|842.2|841|840.4|18557
1595516100000|2020-07-23 14:55:00|841.2|840.8|843|842.6|843.4|843.2|840.8|840.4|15720
1595516400000|2020-07-23 15:00:00|843.2|842.8|841.8|841.4|843.4|843|841.6|841.2|21576
1595516700000|2020-07-23 15:05:00|841.6|841.2|843.2|842.6|843.8|843.2|841.2|841|25731
1595517000000|2020-07-23 15:10:00|843|842.8|844.2|843.8|844.8|844.2|842.4|842.2|15209
1595517300000|2020-07-23 15:15:00|844|843.4|844.4|844|845|844.6|844|843.4|18241
1595517600000|2020-07-23 15:20:00|844.2|844.2|845.8|845.4|846|845.6|844.2|843.8|16834
1595517900000|2020-07-23 15:25:00|846|845.6|847.4|846.8|848.2|847.8|846|845.6|38816
1595574000000|2020-07-24 07:00:00|836.6|835.2|833.4|831.2|839.6|836.6|831.4|831|51887
1595574300000|2020-07-24 07:05:00|833.2|831.4|829.8|828.6|836.4|834.8|829.6|828|98248
1595574600000|2020-07-24 07:10:00|830.2|829|831|829.8|832.6|831.4|828.2|826.8|60425
1595574900000|2020-07-24 07:15:00|831.6|830|826.2|825.4|832.4|831.6|826.2|825|28844
1595575200000|2020-07-24 07:20:00|826|825.8|822.2|821.4|826|825.8|821.2|820.4|103811
1595575500000|2020-07-24 07:25:00|822.4|821.6|824.8|823.2|825|823.8|816|815.6|189109
1595575800000|2020-07-24 07:30:00|825|823.4|822.8|821.6|826.8|826.6|822.8|821.2|59101
1595576100000|2020-07-24 07:35:00|822.6|821.8|821.8|820.4|825.6|824.8|821.8|820.2|32081
1595576400000|2020-07-24 07:40:00|822.2|820.6|822|821.2|822.2|821.4|820.6|820|24385
1595576700000|2020-07-24 07:45:00|821.8|821|820.8|820.2|822.4|821.6|819.2|819|82236
1595577000000|2020-07-24 07:50:00|820.6|820|818.4|818|820.6|820.2|817.8|817.4|45570
1595577300000|2020-07-24 07:55:00|818.2|817.6|816.2|815.6|818.2|817.8|814.8|814|61730
1595577600000|2020-07-24 08:00:00|816.6|815.8|810.8|810.2|817.2|816.2|810.4|810|68155
1595577900000|2020-07-24 08:05:00|811|810.4|812.6|812|812.8|812.6|810.2|809.4|107394
1595578200000|2020-07-24 08:10:00|812.4|812.6|816.4|815.6|816.6|815.8|810.6|810|77501
1595578500000|2020-07-24 08:15:00|816.8|815.8|815.6|815.4|817|816.2|813.4|812.8|64289
1595578800000|2020-07-24 08:20:00|815.4|815.2|813.2|812.6|815.6|815.2|812.4|812|36596
1595579100000|2020-07-24 08:25:00|813.4|812.4|817.2|816.6|818|817|812.8|812.2|35019
1595579400000|2020-07-24 08:30:00|817.4|816.8|818.8|818.2|820|819|817.2|816.6|61076
1595579700000|2020-07-24 08:35:00|818.6|818.4|820|819.6|821|820|818.6|818.2|30660
1595580000000|2020-07-24 08:40:00|819.8|819.4|818.8|818.2|820.4|819.6|818.4|817.6|21859
1595580300000|2020-07-24 08:45:00|819|818.4|818|817.6|819|818.6|816.8|816.6|40006
1595580600000|2020-07-24 08:50:00|817.8|817.8|817.8|817.2|819.2|819|817.6|817|34017
1595580900000|2020-07-24 08:55:00|818|817.4|817|816.2|819.2|818.6|816.2|815.4|14829
1595581200000|2020-07-24 09:00:00|816.8|816.4|813.8|813.2|817|816.6|813.4|813|44437
1595581500000|2020-07-24 09:05:00|813.6|813|814.8|814.2|821|817|811.2|811|180254
1595581800000|2020-07-24 09:10:00|815|814.4|812.2|811.6|816|815|812.2|811.4|19480
1595582100000|2020-07-24 09:15:00|811.8|811.4|812.4|811.8|813|812.6|811.4|811.2|8535
1595582400000|2020-07-24 09:20:00|812.2|811.6|811.6|811|813|812.4|810.4|810|37851
1595582700000|2020-07-24 09:25:00|811.4|810.8|812.6|812.2|813.2|812.4|811.2|810.6|37128
1595583000000|2020-07-24 09:30:00|812.4|812|811|810.6|812.4|812|810.4|810|26177
1595583300000|2020-07-24 09:35:00|811.2|810.8|814|813.6|814|813.6|810|809.8|139105
1595583600000|2020-07-24 09:40:00|814.2|813.8|816.2|815.6|818|817.4|814.2|813.8|16791
1595583900000|2020-07-24 09:45:00|816|815.4|817.6|817|818|817.4|815.2|814.8|25361
1595584200000|2020-07-24 09:50:00|817.8|817.2|818|817.4|819.4|818.8|817.2|816.6|19640
1595584500000|2020-07-24 09:55:00|818.2|817.6|819|818.4|819.4|819|817.4|817.2|33848
1595584800000|2020-07-24 10:00:00|819.2|818.6|819.2|818.8|820.6|820|818.4|817.8|10790
1595585100000|2020-07-24 10:05:00|819.4|819|824.6|824|825.6|825.4|818.8|818.4|69270
1595585400000|2020-07-24 10:10:00|824.8|824.2|823.2|822.4|825.4|825|822.8|822|21975
1595585700000|2020-07-24 10:15:00|823|822.6|823.2|822.6|824.4|823.6|822.6|822|27960
1595586000000|2020-07-24 10:20:00|823|822.4|822.6|822|824.8|824|822|821.4|21377
1595586300000|2020-07-24 10:25:00|822.4|822.2|826.8|826|827|826.2|822.2|821.8|46890
1595586600000|2020-07-24 10:30:00|827|826.2|826|825.4|827.4|827|825.6|825.2|7952
1595586900000|2020-07-24 10:35:00|826.2|825.6|825.2|824.8|826.6|826.2|824.4|823.8|14805
1595587200000|2020-07-24 10:40:00|825.4|824.6|823.8|823.4|825.4|824.6|823.6|823.2|13611
1595587500000|2020-07-24 10:45:00|824|823.6|824|823.4|824.6|824.2|823.8|823.2|3976
1595587800000|2020-07-24 10:50:00|823.8|823.6|821|820.4|824|823.8|820.2|820|42859
1595588100000|2020-07-24 10:55:00|821.2|820.6|820.6|820|821.4|821|819.6|819|27911
1595588400000|2020-07-24 11:00:00|820.4|819.2|824|823.4|824.4|823.8|820.2|819.2|13496
1595588700000|2020-07-24 11:05:00|823.8|823|825.4|824.8|826|825.8|823|822.8|7899
1595589000000|2020-07-24 11:10:00|825.6|825|824.2|823.4|826.2|826|824|823.4|14104
1595589300000|2020-07-24 11:15:00|824|823.2|824.4|824|825.4|825|823.8|823.2|15447
1595589600000|2020-07-24 11:20:00|824.2|823.8|824.4|823.8|824.6|824.2|824|823.4|9976
1595589900000|2020-07-24 11:25:00|824.2|823.6|824.6|824|824.8|824.4|823.6|823.2|5182
1595590200000|2020-07-24 11:30:00|824.4|823.8|823.8|823.2|824.4|824|823.6|823|1786
1595590500000|2020-07-24 11:35:00|824|823.4|825.6|825|826|825.2|823|822.8|27626
1595590800000|2020-07-24 11:40:00|825.4|825.2|825.4|824.8|825.8|825.2|825|824.4|3262
1595591100000|2020-07-24 11:45:00|825.2|825|823.8|823.6|825.4|825|823.6|823|4928
1595591400000|2020-07-24 11:50:00|823.6|823.4|823|822.4|824.2|823.8|823|822.4|5489
1595591700000|2020-07-24 11:55:00|823.4|822.6|823.4|822.8|823.6|823.2|823|822.6|2517
1595592000000|2020-07-24 12:00:00|823.2|822.6|823.4|822.8|823.4|823|822.6|822|4387
1595592300000|2020-07-24 12:05:00|823.6|823|823.8|823.4|824.4|823.8|823.6|822.8|6347
1595592600000|2020-07-24 12:10:00|823.6|823.2|823.4|822.8|823.8|823.6|822.8|822.4|6443
1595592900000|2020-07-24 12:15:00|823.6|823|823|822.6|823.6|823.4|822.2|822|6754
1595593200000|2020-07-24 12:20:00|823.2|822.8|824.6|824.2|824.6|824.2|823|822.6|15333
1595593500000|2020-07-24 12:25:00|824.4|824|823.2|822.8|824.6|824.2|822.6|822.2|7299
1595593800000|2020-07-24 12:30:00|823|823|822.8|822.6|823.4|823|822.4|822|8615
1595594100000|2020-07-24 12:35:00|823|822.4|821.8|821.2|823.6|823.2|820.4|820|17790
1595594400000|2020-07-24 12:40:00|822.2|821.4|821.6|821|822.6|822.2|821|820.4|11576
1595594700000|2020-07-24 12:45:00|821.4|820.8|822|821.6|822.6|822.2|821.4|820.8|3662
1595595000000|2020-07-24 12:50:00|822.2|821.8|821.6|821.2|822.4|822.2|821.4|820.8|11633
1595595300000|2020-07-24 12:55:00|821.4|821|822|821.4|822|821.6|820|819.6|11185
1595595600000|2020-07-24 13:00:00|821.8|821.6|823.6|823|823.8|823.2|821.8|821.6|3002
1595595900000|2020-07-24 13:05:00|823.4|823.2|820.4|820|823.4|823.2|820.2|820|7480
1595596200000|2020-07-24 13:10:00|820.6|820.2|817.8|817.2|821|820.6|817.4|817|16811
1595596500000|2020-07-24 13:15:00|817.6|817|816.2|815.6|817.6|817|816|815.2|20703
1595596800000|2020-07-24 13:20:00|816|815.4|815.4|814.8|816|815.6|814.6|814|50789
1595597100000|2020-07-24 13:25:00|815.6|815|816.6|816|816.6|816|814.6|814.2|9175
1595597400000|2020-07-24 13:30:00|816.8|816.2|814.8|814.2|817|816.4|814.6|814.2|34535
1595597700000|2020-07-24 13:35:00|814.6|814|815.8|815.2|816|815.6|813.6|813|22340
1595598000000|2020-07-24 13:40:00|816|815|814.8|814.2|817.2|816.8|813.8|813.4|23108
1595598300000|2020-07-24 13:45:00|815|814.4|820|819.2|820|819.4|813.2|813|67473
1595598600000|2020-07-24 13:50:00|820.4|820|819.4|819|821.8|821.2|819.2|818.8|41185
1595598900000|2020-07-24 13:55:00|819.2|818.6|818.2|818|820|819.6|818.2|817.8|11985
1595599200000|2020-07-24 14:00:00|818|817.8|817.8|817.2|819.8|819|816.6|816.4|82438
1595599500000|2020-07-24 14:05:00|817.6|817|818.6|818.4|819.6|819|817|816.4|27590
1595599800000|2020-07-24 14:10:00|818.4|818.2|819.4|818.8|819.4|819|818.2|817.8|15938
1595600100000|2020-07-24 14:15:00|819.2|819|819.2|818.8|819.6|819|817.6|817|26798
1595600400000|2020-07-24 14:20:00|819|818.6|819.6|819|820|819.8|817.8|817.2|46540
1595600700000|2020-07-24 14:25:00|819.4|819.2|820.6|820|820.8|820.6|819.2|818.8|58804
1595601000000|2020-07-24 14:30:00|821|820.4|820.8|820.2|821.4|820.8|819|818.8|17752
1595601300000|2020-07-24 14:35:00|820.4|820.4|822|821.6|823.8|823|820.2|819.8|35756
1595601600000|2020-07-24 14:40:00|822.2|821.4|822|821.6|822.8|822.2|821|820.8|7342
1595601900000|2020-07-24 14:45:00|822.2|821.8|822.2|822|823.6|823|821.8|821.4|51577
1595602200000|2020-07-24 14:50:00|822|821.6|823.6|823.2|824.2|823.6|822|821.4|17108
1595602500000|2020-07-24 14:55:00|823.4|823|823.8|823.4|824.4|824|821|820.6|41146
1595602800000|2020-07-24 15:00:00|824|823.6|823.2|822.6|825|824.4|822.6|822.4|38392
1595603100000|2020-07-24 15:05:00|823|823|822.8|822.4|823.4|823.2|821.4|820.8|20293
1595603400000|2020-07-24 15:10:00|822.6|822.6|822.6|822.2|823.4|823.2|822.4|822.2|9956
1595603700000|2020-07-24 15:15:00|822.8|822.4|822|821.6|823.4|823|821.4|821.2|30023
1595604000000|2020-07-24 15:20:00|821.8|821.4|821.8|821.2|825|824.6|821.8|821.2|44572
1595604300000|2020-07-24 15:25:00|821.6|821.4|824.2|823.2|824.2|823.2|821.2|820.6|55661
1595833200000|2020-07-27 07:00:00|818|815|794.8|793.4|818|815.2|791.4|790|541189
1595833500000|2020-07-27 07:05:00|795.8|793.6|778.8|777.4|796.6|793.6|771.8|771.2|476515
1595833800000|2020-07-27 07:10:00|779|778|769|767.6|780.2|778.4|765.8|763|200601
1595834100000|2020-07-27 07:15:00|769.4|769.2|766.2|765.2|770.4|770|763.8|763|149598
1595834400000|2020-07-27 07:20:00|766|765.4|764.4|763|768.2|766|757.8|757|259809
1595834700000|2020-07-27 07:25:00|764.2|763.2|763.2|761.8|765.4|765|760|758|160995
1595835000000|2020-07-27 07:30:00|763|761.6|764.8|763.2|766.6|765.2|759.6|758.4|159694
1595835300000|2020-07-27 07:35:00|764.6|763.4|769.8|768|770.6|770.4|763.6|762.8|146282
1595835600000|2020-07-27 07:40:00|770|769|771.8|770.6|774.2|772.4|768.6|767|135718
1595835900000|2020-07-27 07:45:00|772.4|771|769.8|768.8|772.4|771.8|769|768.6|121285
1595836200000|2020-07-27 07:50:00|770|769|769.4|768.6|770|769.6|767.8|767|101909
1595836500000|2020-07-27 07:55:00|769.2|768.4|772.4|770.8|772.8|772.2|769.2|768.4|118518
1595836800000|2020-07-27 08:00:00|772|772|771.4|770|773.6|773|769.2|768.2|127038
1595837100000|2020-07-27 08:05:00|771|769.8|769.6|769|774.6|774|769.6|769|113463
1595837400000|2020-07-27 08:10:00|769.8|769.2|770.4|769.4|772.4|771.8|769.6|769|70749
1595837700000|2020-07-27 08:15:00|770.6|770.4|769|768.4|770.6|770.4|768.4|768|134275
1595838000000|2020-07-27 08:20:00|769.4|768.2|769.8|769.2|771|770.8|767.6|767|121524
1595838300000|2020-07-27 08:25:00|770|769.4|770|769.8|770|769.8|769|768.4|81542
1595838600000|2020-07-27 08:30:00|769.8|769.6|771.2|770.2|776.8|775.2|769.6|769.2|160856
1595838900000|2020-07-27 08:35:00|771|770.4|769.4|769.2|772|771.2|769|768.2|39642
1595839200000|2020-07-27 08:40:00|769.2|768.8|768|767.2|769.8|769.2|766.6|766|44372
1595839500000|2020-07-27 08:45:00|767.8|767.4|768.8|768.2|770.8|770|766.6|766|131736
1595839800000|2020-07-27 08:50:00|769.4|768.6|773.2|772.6|774.4|773|769|768.2|79351
1595840100000|2020-07-27 08:55:00|773.4|772.4|775.8|774.8|776.8|776.4|773.4|772.4|43780
1595840400000|2020-07-27 09:00:00|775.6|775|775.4|774.6|778.2|777.4|774.4|774.2|57655
1595840700000|2020-07-27 09:05:00|775.2|774.4|775|774|775.8|775.4|773.2|772.2|40728
1595841000000|2020-07-27 09:10:00|775.2|774.2|775|774.2|778|777.4|774.2|773.4|46275
1595841300000|2020-07-27 09:15:00|775.4|774.4|775|774.4|779|777|774.4|773.8|95190
1595841600000|2020-07-27 09:20:00|775.2|774.6|774.8|774.2|775.8|775.2|773.4|772.6|77085
1595841900000|2020-07-27 09:25:00|775|774.4|773.6|773.2|776.2|776|773.4|773|54919
1595842200000|2020-07-27 09:30:00|773.8|773.6|774.8|774.4|775.8|775.2|773.8|773.6|28932
1595842500000|2020-07-27 09:35:00|774.6|774.6|771|770.6|775.2|774.8|770.8|770.2|32245
1595842800000|2020-07-27 09:40:00|771.2|770.8|772|771.6|772.8|772|771|770.6|45401
1595843100000|2020-07-27 09:45:00|772.2|771.8|772.4|772|773.6|773.2|772|771.8|50118
1595843400000|2020-07-27 09:50:00|772.2|771.8|771.4|770.6|772.2|771.8|770.2|770|19970
1595843700000|2020-07-27 09:55:00|771.2|770.8|771.4|771.2|772.8|772.4|770.8|770.4|39218
1595844000000|2020-07-27 10:00:00|771.8|771.4|769.4|769|771.8|771.4|769.4|769|58753
1595844300000|2020-07-27 10:05:00|769.6|769.2|769.8|769.2|771.2|770.6|769|768.4|35939
1595844600000|2020-07-27 10:10:00|770|769.4|770.6|770|770.6|770.2|769.4|769|32584
1595844900000|2020-07-27 10:15:00|771|770.2|769.8|769.4|771|770.8|768.2|768|24322
1595845200000|2020-07-27 10:20:00|769.6|769.2|769.4|769|770.2|770|768.8|768.2|21772
1595845500000|2020-07-27 10:25:00|769.2|768.6|769.8|769.4|770|769.6|768.6|768|27346
1595845800000|2020-07-27 10:30:00|769.6|769.6|770.2|769.6|770.2|770|769.2|768.6|22902
1595846100000|2020-07-27 10:35:00|770|770|770|769.4|770.6|770.4|769.2|768.8|41620
1595846400000|2020-07-27 10:40:00|770.2|770|769|768.2|771.6|770.2|767.8|767.2|53081
1595846700000|2020-07-27 10:45:00|769.4|768.4|770.2|769.8|771.2|770|769.4|768.2|19981
1595847000000|2020-07-27 10:50:00|770|769.6|770|769.8|771.4|770.8|769.6|769.4|22957
1595847300000|2020-07-27 10:55:00|770.2|770|770.8|770.4|770.8|770.4|769.4|769.2|19457
1595847600000|2020-07-27 11:00:00|770.6|770.2|769.6|769.4|772.4|772|769.6|769.4|84748
1595847900000|2020-07-27 11:05:00|769.4|769|767.2|766.6|769.4|769|766.8|766.4|37164
1595848200000|2020-07-27 11:10:00|767|766.8|769.6|769|769.8|769.6|766.8|766.2|11916
1595848500000|2020-07-27 11:15:00|769.8|769.2|771.2|770.6|771.8|771|769.6|769.2|24201
1595848800000|2020-07-27 11:20:00|771|770.4|770|769.6|771|770.4|769.6|769|9477
1595849100000|2020-07-27 11:25:00|769.8|769.4|769.4|769|770|769.6|768.2|768|26278
1595849400000|2020-07-27 11:30:00|769.2|768.8|768.4|767.8|769.8|769.6|768|767.4|27795
1595849700000|2020-07-27 11:35:00|768.6|768|769.8|769.4|769.8|769.4|768.6|768|17423
1595850000000|2020-07-27 11:40:00|769.6|769.2|770.2|769.6|770.8|770.2|769.6|769|9184
1595850300000|2020-07-27 11:45:00|770|769.8|770.8|770.4|771|770.6|769.8|769.2|11395
1595850600000|2020-07-27 11:50:00|771.2|770.6|770.6|770|772|771.4|770.2|770|16460
1595850900000|2020-07-27 11:55:00|770.4|770.2|770.6|770.2|771.2|770.6|769.6|769.4|22618
1595851200000|2020-07-27 12:00:00|770.4|770|770.6|770.2|771|770.4|770|769.6|6945
1595851500000|2020-07-27 12:05:00|770.8|770.4|771|770.8|771.4|771.2|770.8|770.2|19420
1595851800000|2020-07-27 12:10:00|771.2|771|768.2|767.6|771.2|771|767.6|767|61150
1595852100000|2020-07-27 12:15:00|768|767.4|768.4|768.2|769|768.4|767.4|767|11773
1595852400000|2020-07-27 12:20:00|768.6|768.4|768|767.6|769.8|769.4|768|767.6|10854
1595852700000|2020-07-27 12:25:00|767.8|767.4|767.8|767.6|768.8|768.4|767|766.6|30919
1595853000000|2020-07-27 12:30:00|768|767.8|767.8|767.2|768.2|768|766.8|766.4|23014
1595853300000|2020-07-27 12:35:00|768|767.4|768|767.6|768.2|767.8|766.4|766|56288
1595853600000|2020-07-27 12:40:00|768.2|767.8|768.2|767.8|769.8|769.6|768|767.4|27263
1595853900000|2020-07-27 12:45:00|768.4|768|770.8|770.4|770.8|770.6|767.8|767.2|51328
1595854200000|2020-07-27 12:50:00|771.2|770.6|770.8|770.4|771.4|770.8|770.2|770|23112
1595854500000|2020-07-27 12:55:00|771|770.6|770.6|770.4|771.4|771.2|769.4|768.8|45037
1595854800000|2020-07-27 13:00:00|770.4|770.2|769.8|769.4|771.4|771.2|769.6|769.2|24788
1595855100000|2020-07-27 13:05:00|769.6|769.2|770|769.6|770.4|769.8|768.4|768|16710
1595855400000|2020-07-27 13:10:00|769.8|769.4|770.8|770.2|771|770.8|769.6|769|21284
1595855700000|2020-07-27 13:15:00|771|770.8|770.6|770.4|771.2|770.8|769.6|769.2|27431
1595856000000|2020-07-27 13:20:00|770.4|770.2|771|770.8|771.2|771|770|769.8|47372
1595856300000|2020-07-27 13:25:00|771.2|771|770.8|770.4|771.2|771|770|769.6|28292
1595856600000|2020-07-27 13:30:00|771|770.6|769.2|768.6|773.4|772.6|768.8|768.4|50431
1595856900000|2020-07-27 13:35:00|769.4|768.8|769.4|769|770.6|770.4|769|768.6|15516
1595857200000|2020-07-27 13:40:00|769.6|769.2|771|770.6|771|770.6|769.6|769.2|19922
1595857500000|2020-07-27 13:45:00|770.8|770.4|771.8|771.4|772.6|772|770.6|770.2|39087
1595857800000|2020-07-27 13:50:00|772|771.6|771.6|771.2|773.2|772.8|771.6|771|24940
1595858100000|2020-07-27 13:55:00|771.8|771|770|769.6|771.8|771.4|769.4|769|57640
1595858400000|2020-07-27 14:00:00|770.2|769.8|769.2|768.8|770.6|769.8|768.8|768.2|45658
1595858700000|2020-07-27 14:05:00|769.4|769|770.2|769.6|770.8|770.4|769.2|768.8|19423
1595859000000|2020-07-27 14:10:00|770.4|769.8|770|769.6|770.4|770.2|769.4|769|22014
1595859300000|2020-07-27 14:15:00|770.2|769.8|771.2|770.8|771.6|771|769.2|769|22198
1595859600000|2020-07-27 14:20:00|771.4|771|774.6|774.2|775|774.8|771.2|770.8|76234
1595859900000|2020-07-27 14:25:00|774.4|774.4|776.4|776|778.4|777.8|774.2|773.6|36080
1595860200000|2020-07-27 14:30:00|776.2|775.8|777.8|776.8|777.8|777.2|775.2|775|24932
1595860500000|2020-07-27 14:35:00|777.6|777|780.8|780.2|781.4|780.6|777.2|776.6|47418
1595860800000|2020-07-27 14:40:00|780.6|780.4|779.4|779|780.8|780.4|778.6|778.2|22263
1595861100000|2020-07-27 14:45:00|779.2|778.8|781|780.6|781.6|781|779|778.4|39390
1595861400000|2020-07-27 14:50:00|781.2|780.8|780.2|780|782.8|782|779.2|778.8|86867
1595861700000|2020-07-27 14:55:00|780|779.8|779.4|778.8|780.8|780.2|779|778.2|32686
1595862000000|2020-07-27 15:00:00|779.8|779|781.8|781.4|782|781.8|779.8|779|34530
1595862300000|2020-07-27 15:05:00|782|781.8|783|782.4|783.4|783|781.6|781|61153
1595862600000|2020-07-27 15:10:00|783.2|782.2|783.8|783.4|784|783.8|782.2|782|24444
1595862900000|2020-07-27 15:15:00|784|783.6|782.4|781.8|786.6|785.2|782.2|781.8|72028
1595863200000|2020-07-27 15:20:00|782.2|782|782.8|782.4|783|782.8|782.2|781.8|61407
1595863500000|2020-07-27 15:25:00|783|782.6|785|784.4|785.2|784.6|781.6|781.4|154626
1595919600000|2020-07-28 07:00:00|787.4|786|785|782.6|787.4|786|781.4|777.6|97704
1595919900000|2020-07-28 07:05:00|784.8|783.8|777.6|776.6|784.8|784.4|777.4|776|76183
1595920200000|2020-07-28 07:10:00|777.4|777|773.6|772.6|778.2|777|772|771.4|33688
1595920500000|2020-07-28 07:15:00|773.8|772.8|774|772.8|779.6|778.2|773.6|772.6|59061
1595920800000|2020-07-28 07:20:00|773.8|772.6|778|776.6|779.4|778|773.8|772.6|33804
1595921100000|2020-07-28 07:25:00|778.2|776.8|783|781.4|783|781.4|778|776.6|31920
1595921400000|2020-07-28 07:30:00|783.4|781.6|781.6|780.2|784.6|784|781.2|780|37006
1595921700000|2020-07-28 07:35:00|781.4|780|780.6|780.2|781.4|780.2|779.4|778|29183
1595922000000|2020-07-28 07:40:00|780.8|780.4|781.6|780.8|783.2|782.2|780.6|779.6|31609
1595922300000|2020-07-28 07:45:00|781.8|781|780.8|780|782|781.6|779.6|779|33009
1595922600000|2020-07-28 07:50:00|781|780.2|781|780.2|781.6|781|779.6|779|52393
1595922900000|2020-07-28 07:55:00|781.6|780.4|784.4|783.4|786.2|785.2|781.4|780.4|50316
1595923200000|2020-07-28 08:00:00|784.6|783.6|785.4|784.8|786|785.6|783.2|782.6|33485
1595923500000|2020-07-28 08:05:00|785.2|784.6|786.6|786.2|788|787.4|784.8|784.4|37893
1595923800000|2020-07-28 08:10:00|786.8|786.4|788.2|787.8|788.6|788|786|785.4|4736
1595924100000|2020-07-28 08:15:00|787.6|787.4|791.2|791|791.4|791|787.2|787|44091
1595924400000|2020-07-28 08:20:00|791|790.8|791.8|791.4|794.2|793.4|791|790.8|19556
1595924700000|2020-07-28 08:25:00|792|791.6|795.8|795|796|795.6|792|791.4|53007
1595925000000|2020-07-28 08:30:00|795.6|795.2|793.2|792.8|796|795.6|792.4|792|69153
1595925300000|2020-07-28 08:35:00|794.2|794|795.2|794.2|796|795.8|793.8|792.8|59489
1595925600000|2020-07-28 08:40:00|795.4|794.4|794.2|793.6|795.4|794.6|793.6|793.4|14176
1595925900000|2020-07-28 08:45:00|794|793.8|794.8|794.2|795.4|795|793.2|793|24836
1595926200000|2020-07-28 08:50:00|794.6|794.4|790.2|789.6|794.8|794.6|790|789|52454
1595926500000|2020-07-28 08:55:00|790|789.8|789.2|788.6|791.2|790.8|785.8|785|67030
1595926800000|2020-07-28 09:00:00|789.6|788.8|790.6|789.8|790.6|790|787.6|787.2|44234
1595927100000|2020-07-28 09:05:00|790.8|790|789.8|789.2|791|790.2|789.2|788.8|24416
1595927400000|2020-07-28 09:10:00|790|789.4|789.4|788.8|790.8|790.6|789|788.6|40476
1595927700000|2020-07-28 09:15:00|789.2|788.6|788.6|788|789.8|789.2|788|787.8|16708
1595928000000|2020-07-28 09:20:00|788.4|787.8|787.8|787.4|789.8|789.2|787.4|786.8|81248
1595928300000|2020-07-28 09:25:00|788|787.6|788.4|788|789.8|789.2|788|787.4|57943
1595928600000|2020-07-28 09:30:00|788.6|788.2|788.2|787.6|788.8|788.2|786.4|786|28165
1595928900000|2020-07-28 09:35:00|788.4|787.8|786.6|786.2|789.4|788.6|786.2|785.6|14714
1595929200000|2020-07-28 09:40:00|786.4|786|786.6|786.2|787.8|787.2|786.2|786|15911
1595929500000|2020-07-28 09:45:00|786.4|786|788.6|788|788.8|788.2|786.2|786|6618
1595929800000|2020-07-28 09:50:00|788.4|787.8|786.2|785.6|788.4|788|785.4|785|22635
1595930100000|2020-07-28 09:55:00|786|785.4|786.4|786|787.4|786.8|785.4|784.8|10041
1595930400000|2020-07-28 10:00:00|786.2|785.8|787.4|786.6|788.2|787.8|785.8|785.4|23286
1595930700000|2020-07-28 10:05:00|787.2|786.4|783.8|783.2|787.2|786.4|783.2|782.6|19791
1595931000000|2020-07-28 10:10:00|783.6|783|785.2|784.6|785.4|784.6|782.6|782|30108
1595931300000|2020-07-28 10:15:00|785|784.4|786.8|786.4|787.4|786.8|784.8|784.2|6572
1595931600000|2020-07-28 10:20:00|786.6|786.2|787.4|787.2|787.6|787.2|786.2|785.8|2523
1595931900000|2020-07-28 10:25:00|787.2|786.8|788|787.6|788.2|787.6|786|785.8|9738
1595932200000|2020-07-28 10:30:00|788.2|787.4|789.2|788.4|789.2|788.8|787.2|786.8|5788
1595932500000|2020-07-28 10:35:00|789|788.6|790.8|790.2|791.2|790.6|788.8|788.4|32994
1595932800000|2020-07-28 10:40:00|791|790.4|789.2|788.6|791.4|790.6|789|788.4|7784
1595933100000|2020-07-28 10:45:00|789|788.8|789.4|788.8|789.8|789.2|788.8|788.6|6520
1595933400000|2020-07-28 10:50:00|789.2|788.6|791|790.4|791.2|790.8|789|788.6|14892
1595933700000|2020-07-28 10:55:00|791.2|790.6|790.4|790|791.6|791|790.2|790|27747
1595934000000|2020-07-28 11:00:00|790.8|790.2|792|791.4|792|791.6|790.2|789.6|10575
1595934300000|2020-07-28 11:05:00|791.8|791.6|792.6|792.2|792.8|792.4|791.6|791.2|5609
1595934600000|2020-07-28 11:10:00|792.8|792|791.4|791|793|792.6|791.4|791|6169
1595934900000|2020-07-28 11:15:00|791.8|791.2|791.8|791.4|792.4|791.8|791.6|791.2|4087
1595935200000|2020-07-28 11:20:00|791.6|791.2|792.4|792|792.8|792|791.2|791|22066
1595935500000|2020-07-28 11:25:00|792.2|791.8|791|790.8|792.2|791.8|791|790.6|27413
1595935800000|2020-07-28 11:30:00|790.8|790.4|787.6|787.2|791|790.6|787.4|786.8|51560
1595936100000|2020-07-28 11:35:00|787.4|787|788.6|788.4|789|788.4|786.6|786|9784
1595936400000|2020-07-28 11:40:00|788.4|788.2|788.8|788.2|789|788.6|787.8|787.4|8454
1595936700000|2020-07-28 11:45:00|788.6|788|788.4|787.8|789|788.6|788|787.6|9648
1595937000000|2020-07-28 11:50:00|788.6|788|789.2|788.8|790.2|789.6|788.6|788|10712
1595937300000|2020-07-28 11:55:00|789.4|789|791|790.8|791.4|790.8|788.8|788.2|16188
1595937600000|2020-07-28 12:00:00|790.8|790.6|790.2|789.8|790.8|790.6|789.8|789.4|10364
1595937900000|2020-07-28 12:05:00|790|789.6|787|786.4|790|789.8|786.6|786.2|23713
1595938200000|2020-07-28 12:10:00|787.2|786.6|787.4|786.8|787.8|787|785|784.6|32528
1595938500000|2020-07-28 12:15:00|787.2|786.6|786.4|786|787.6|787.2|786.4|785.8|7988
1595938800000|2020-07-28 12:20:00|786.2|785.8|786.6|786.2|786.8|786.4|785.8|785.2|11619
1595939100000|2020-07-28 12:25:00|786.8|786.4|785.6|785.2|786.8|786.6|785.4|785|16824
1595939400000|2020-07-28 12:30:00|785.4|785|784.4|784|785.4|785.2|784.2|784|5815
1595939700000|2020-07-28 12:35:00|784.6|784.2|783|782.6|784.8|784.6|782.4|782|29165
1595940000000|2020-07-28 12:40:00|782.8|782.4|783.8|783.4|784.4|784|782.6|782.2|14551
1595940300000|2020-07-28 12:45:00|783.6|783.6|782.8|782.4|784.6|783.8|782|781.2|23813
1595940600000|2020-07-28 12:50:00|782.6|782.2|781.2|780.8|782.6|782.4|780.8|780.4|24347
1595940900000|2020-07-28 12:55:00|781|780.6|780.6|780.2|781|780.6|780.2|780|4985
1595941200000|2020-07-28 13:00:00|780.4|780|779.4|779|781|780.4|779.2|778.6|28226
1595941500000|2020-07-28 13:05:00|779.2|779.2|780.6|780.2|780.8|780.4|779.2|779|9426
1595941800000|2020-07-28 13:10:00|780.4|780|780.8|780.2|780.8|780.4|779.8|779.2|8767
1595942100000|2020-07-28 13:15:00|781|780.4|780.8|780.2|781.8|781.4|779.8|779.2|21955
1595942400000|2020-07-28 13:20:00|780.6|780|781.8|781.2|782.4|782|780.4|780|10702
1595942700000|2020-07-28 13:25:00|781.6|781.4|781.2|780.6|781.8|781.6|780.8|780.4|8593
1595943000000|2020-07-28 13:30:00|781|780.8|781.6|781|782.4|782|780.8|780.6|19352
1595943300000|2020-07-28 13:35:00|781.4|780.8|781.6|781.2|782.4|782|781.2|780.6|9848
1595943600000|2020-07-28 13:40:00|781.8|781|780.8|780.4|781.8|781.4|780.4|780.2|19424
1595943900000|2020-07-28 13:45:00|780.6|780.2|782.2|781.6|782.2|782|780.2|780|21035
1595944200000|2020-07-28 13:50:00|782|781.4|782|781.4|782.2|781.8|781.2|780.8|10658
1595944500000|2020-07-28 13:55:00|781.8|781.2|782|781.6|782|781.8|781.4|781|4818
1595944800000|2020-07-28 14:00:00|781.8|781.4|783.6|783.2|784.2|783.8|781.6|781.2|18552
1595945100000|2020-07-28 14:05:00|783.4|783|786.4|785.8|786.4|785.8|783|782.6|23862
1595945400000|2020-07-28 14:10:00|786.2|785.6|784.4|783.8|786.4|785.6|783.4|783|14393
1595945700000|2020-07-28 14:15:00|784.6|784|785.8|785.2|786.8|786.2|784.6|784|17249
1595946000000|2020-07-28 14:20:00|785.6|785|785.8|785.2|786.4|785.8|785|784.4|14415
1595946300000|2020-07-28 14:25:00|786|785.4|785.6|785|786|785.8|784.4|784|20651
1595946600000|2020-07-28 14:30:00|785.4|785.2|785.4|784.8|785.6|785.4|784.6|784.2|6817
1595946900000|2020-07-28 14:35:00|785.6|785|786|785.6|786|785.8|785|784.8|15015
1595947200000|2020-07-28 14:40:00|785.8|785.8|788.6|788.2|790.2|789.6|785.8|785.6|65577
1595947500000|2020-07-28 14:45:00|788.8|788.4|787.6|786.8|789|788.6|787.2|786.6|10253
1595947800000|2020-07-28 14:50:00|787.4|786.6|785.6|785|787.4|787|785.6|785|9097
1595948100000|2020-07-28 14:55:00|785.4|784.8|787.4|786.8|787.6|787.4|785.4|784.6|20278
1595948400000|2020-07-28 15:00:00|787.2|786.6|786.4|786|787.4|787|786.2|785.8|8528
1595948700000|2020-07-28 15:05:00|786.2|786.2|788.6|788.4|788.6|788.4|786|785.4|16270
1595949000000|2020-07-28 15:10:00|788.8|788.2|789.8|789.2|790.6|790|788.8|788.2|32616
1595949300000|2020-07-28 15:15:00|789.6|789|790|789.6|790.6|790.2|788.8|788.4|36877
1595949600000|2020-07-28 15:20:00|790.2|789.8|791.8|791.4|792.8|792.2|790.2|789.8|43240
1595949900000|2020-07-28 15:25:00|791.4|791.6|792.4|792|792.8|792|791.2|791|41084
1596006000000|2020-07-29 07:00:00|792.2|792.4|796.4|795|797.6|795.8|791.4|790.6|61982
1596006300000|2020-07-29 07:05:00|796.2|795.2|792.4|791|796.4|795.4|791.6|791|44426
1596006600000|2020-07-29 07:10:00|792|791.2|791.4|790.2|792.2|791.2|789.6|788.6|21262
1596006900000|2020-07-29 07:15:00|791.2|789.8|788.2|787.4|791.4|790.4|788.2|787.4|22888
1596007200000|2020-07-29 07:20:00|788|787.2|787.2|786.4|789|788|786.2|785.2|20917
1596007500000|2020-07-29 07:25:00|787|786.2|784.8|783.8|787.2|786.2|784.8|783.8|21307
1596007800000|2020-07-29 07:30:00|784.6|784|785.2|784.2|785.6|785.2|783.6|783|25056
1596008100000|2020-07-29 07:35:00|785|784|786.4|785.8|786.4|785.8|784.2|784|19759
1596008400000|2020-07-29 07:40:00|786.6|786|787.6|786.4|787.8|787.6|785.6|784.8|17488
1596008700000|2020-07-29 07:45:00|787.4|786|789|788.4|789|788.4|784.8|784|37923
1596009000000|2020-07-29 07:50:00|788.8|788|788.4|787.6|789.6|788.8|788.2|787.6|11877
1596009300000|2020-07-29 07:55:00|788.2|787.2|786.8|786|789.2|788.4|786.8|786|8904
1596009600000|2020-07-29 08:00:00|786.6|786.2|786.4|785.6|787.4|787|784.6|784|23879
1596009900000|2020-07-29 08:05:00|786.2|785.4|787|786.2|788.6|788.2|785.6|785|19145
1596010200000|2020-07-29 08:10:00|786.8|786|788.2|787.4|789.4|789|786.6|786|17104
1596010500000|2020-07-29 08:15:00|788|787.2|787.8|787.6|789|788.4|787|786.4|5098
1596010800000|2020-07-29 08:20:00|788|787.8|790.6|790|791.8|791.2|788|787.6|35561
1596011100000|2020-07-29 08:25:00|790.4|789.8|789.6|789|790.4|790|789|788.4|13312
1596011400000|2020-07-29 08:30:00|789.4|788.6|787.6|786.8|790|789.4|787.6|786.8|10274
1596011700000|2020-07-29 08:35:00|787.8|787.4|785.2|784.4|788|787.4|784.8|784.2|7431
1596012000000|2020-07-29 08:40:00|785|784|784.4|784|785.6|785.2|784.4|784|2464
1596012300000|2020-07-29 08:45:00|784.6|784.2|785.4|784.8|785.8|785.2|784.6|784|17797
1596012600000|2020-07-29 08:50:00|785.2|785|784.8|784.2|785.4|785|784.2|784|7873
1596012900000|2020-07-29 08:55:00|785|784.4|785.2|784.8|785.6|785.2|784.8|784.2|10105
1596013200000|2020-07-29 09:00:00|785.4|785|786.8|786|787|786.6|785.4|785|6311
1596013500000|2020-07-29 09:05:00|787|786.2|785.6|785|787|786.4|785.4|785|6807
1596013800000|2020-07-29 09:10:00|785.8|785.2|788.6|787.8|788.8|788|785.4|785.2|6759
1596014100000|2020-07-29 09:15:00|788.8|788|788.4|787.8|789.2|788.4|787.4|786.8|3589
1596014400000|2020-07-29 09:20:00|788.6|788|789.2|788.6|789.4|788.8|788.2|787.6|2792
1596014700000|2020-07-29 09:25:00|789|788.4|789.4|789|789.6|789|788.2|787.6|24812
1596015000000|2020-07-29 09:30:00|789.6|789.2|789|788.4|790|789.6|788.6|788|7854
1596015300000|2020-07-29 09:35:00|789.2|788.6|789.2|789|791|790.6|789|788.4|62619
1596015600000|2020-07-29 09:40:00|789.4|789.2|789.4|789.2|790.4|789.8|788.8|788.4|6510
1596015900000|2020-07-29 09:45:00|789.6|789.4|787.4|786.8|790|789.4|787.4|786.6|22194
1596016200000|2020-07-29 09:50:00|787.2|787|788|787.4|788|787.4|787|786.4|4556
1596016500000|2020-07-29 09:55:00|788.2|787.6|787.8|787.4|788.8|788.2|787.6|787|2731
1596016800000|2020-07-29 10:00:00|788|787.2|787.8|787.4|789|788.6|787.6|787.2|7224
1596017100000|2020-07-29 10:05:00|788|787.2|788.8|788.2|789|788.8|787.8|787.2|19762
1596017400000|2020-07-29 10:10:00|788.6|788.4|788.2|787.8|789|788.4|788|787.6|2123
1596017700000|2020-07-29 10:15:00|788.4|788|788|787.6|788.8|788.4|787.6|787.4|23966
1596018000000|2020-07-29 10:20:00|788.2|787.4|786.6|786.2|788.2|787.6|786.4|785.8|6115
1596018300000|2020-07-29 10:25:00|786.8|786|787.6|787|787.6|787|786|785.6|2755
1596018600000|2020-07-29 10:30:00|787.4|786.8|788.4|787.8|788.4|788.2|786.8|786.2|9826
1596018900000|2020-07-29 10:35:00|788.6|788.2|790|789.6|790|789.8|788.6|787.8|12035
1596019200000|2020-07-29 10:40:00|789.8|789.4|789|788.6|790|789.6|788.6|788|41339
1596019500000|2020-07-29 10:45:00|788.8|788.2|789.8|789.4|790.6|790.4|788.6|788.2|11364
1596019800000|2020-07-29 10:50:00|790|789.6|791|790.4|791.4|791|789.6|789.2|9832
1596020100000|2020-07-29 10:55:00|791.2|790.6|791|790.4|791.6|791|790.2|789.8|1695
1596020400000|2020-07-29 11:00:00|792.2|789.8|789.8|789.2|792.2|790.8|789.4|789|5758
1596020700000|2020-07-29 11:05:00|789.6|789.4|791|790.4|791.6|791|789.4|789|4885
1596021000000|2020-07-29 11:10:00|791.2|790.6|792|791.4|792.2|791.8|791|790.4|4154
1596021300000|2020-07-29 11:15:00|791.8|791|790.4|789.8|792|791.4|790.2|789.8|2397
1596021600000|2020-07-29 11:20:00|790.6|790|790.6|790.4|791|790.6|790.4|790|1606
1596021900000|2020-07-29 11:25:00|790.4|790.2|790.6|790|791.4|790.8|788.8|788.2|30273
1596022200000|2020-07-29 11:30:00|790.4|789.8|791.2|790.6|791.4|790.8|789.2|788.8|6315
1596022500000|2020-07-29 11:35:00|791.4|790.8|792|791.4|792.2|791.6|791|790.6|5248
1596022800000|2020-07-29 11:40:00|791.8|791.6|791.4|790.8|792|791.6|791.2|790.8|7820
1596023100000|2020-07-29 11:45:00|791.6|791|791.4|791.2|791.8|791.4|791|790.6|2662
1596023400000|2020-07-29 11:50:00|791.6|791|791.6|791.4|791.8|791.6|791.2|790.8|3445
1596023700000|2020-07-29 11:55:00|791.8|791.2|792.2|792|792.6|792.2|791.8|791.2|2686
1596024000000|2020-07-29 12:00:00|792|791.8|794.8|794.2|796|795.4|792|791.8|39117
1596024300000|2020-07-29 12:05:00|795|794.4|795|794.6|796|795.6|794.8|794.4|17128
1596024600000|2020-07-29 12:10:00|794.8|794.4|796.2|796|796.2|796|794.8|794.4|15559
1596024900000|2020-07-29 12:15:00|796|795.8|795.2|794.6|797|796.6|795|794.6|11545
1596025200000|2020-07-29 12:20:00|795|794.8|795.4|795|795.6|795.2|795|794.6|6322
1596025500000|2020-07-29 12:25:00|795.6|795.2|796.2|795.8|796.6|796.2|795.4|794.8|7262
1596025800000|2020-07-29 12:30:00|796.6|796|797|796.6|797.4|797|795.8|795.2|18875
1596026100000|2020-07-29 12:35:00|797.2|796.8|796.4|796|797.6|797.2|796.2|795.6|5134
1596026400000|2020-07-29 12:40:00|796.6|796.2|797|796.6|797.2|796.8|796.4|796.2|10016
1596026700000|2020-07-29 12:45:00|797.2|796.8|797.4|797|797.6|797.2|796.2|795.8|5415
1596027000000|2020-07-29 12:50:00|797|796.8|797.4|796.8|797.8|797.4|797|796.8|4727
1596027300000|2020-07-29 12:55:00|797.2|796.6|796.2|795.8|797.2|796.6|795.6|795.2|33270
1596027600000|2020-07-29 13:00:00|796|796|799.6|799.2|799.8|799.4|796|796|36651
1596027900000|2020-07-29 13:05:00|799.4|799|799.2|799|799.8|799.2|799|798.8|9893
1596028200000|2020-07-29 13:10:00|799.4|799.2|798.6|798|800.2|800|798.6|798|77715
1596028500000|2020-07-29 13:15:00|798.8|798.6|799.4|798.8|799.8|799.4|797.2|796.6|56454
1596028800000|2020-07-29 13:20:00|799.2|799|800|799.4|800.2|799.6|799|798.8|4303
1596029100000|2020-07-29 13:25:00|800.2|799.6|799.4|799.2|800.2|800|799.2|798.8|20383
1596029400000|2020-07-29 13:30:00|799.6|799.4|800.2|799.8|800.2|800|798.4|798.2|33059
1596029700000|2020-07-29 13:35:00|800|800|797.6|797|800.2|800|797.6|797|17242
1596030000000|2020-07-29 13:40:00|797.4|797.2|797.4|796.8|797.8|797.6|795.6|795.2|15944
1596030300000|2020-07-29 13:45:00|797.2|796.6|796|795.4|797.6|797|795.8|795.4|5714
1596030600000|2020-07-29 13:50:00|795.8|795.6|796.2|796|796.4|796|795.4|795|9308
1596030900000|2020-07-29 13:55:00|796.4|796.2|798.2|797.8|798.2|797.8|795.6|795.2|12241
1596031200000|2020-07-29 14:00:00|798.6|798|798.4|797.8|799.6|799|797.8|797.4|21646
1596031500000|2020-07-29 14:05:00|798.2|797.6|798.6|798.4|799|798.6|797.8|797.4|5432
1596031800000|2020-07-29 14:10:00|798.4|798.2|798.4|798|799|798.8|798|797.6|7534
1596032100000|2020-07-29 14:15:00|798.6|798.2|799.8|799.2|800.6|800|798.6|798.2|36912
1596032400000|2020-07-29 14:20:00|799.2|799|799|798.4|799.2|799|798|797.6|17235
1596032700000|2020-07-29 14:25:00|798.8|798.6|798|797.8|799.2|798.8|798|797.6|10026
1596033000000|2020-07-29 14:30:00|798.2|798|796.2|795.6|799|798.8|796|795.4|22591
1596033300000|2020-07-29 14:35:00|796|795.4|794|793.8|796.2|795.8|793.4|792.6|21699
1596033600000|2020-07-29 14:40:00|793.8|793.6|794.4|793.8|795|794.4|793.6|792.8|11050
1596033900000|2020-07-29 14:45:00|794.2|794|795.2|794.8|795.6|795.2|794|793.6|5871
1596034200000|2020-07-29 14:50:00|795|794.6|793.8|793.2|795.6|795.2|793.6|793.2|12343
1596034500000|2020-07-29 14:55:00|793.6|793|795.2|794.6|795.2|794.8|793.2|793|21204
1596034800000|2020-07-29 15:00:00|795|794.8|795.4|795|795.6|795.4|794.8|794.4|14135
1596035100000|2020-07-29 15:05:00|795.2|794.8|794.8|794.2|795.4|795|794.2|793.8|7578
1596035400000|2020-07-29 15:10:00|794.6|794|794|793.6|794.6|794.2|793.6|793.2|3041
1596035700000|2020-07-29 15:15:00|794.2|793.8|794|793.8|795|794.8|793.8|793.4|19260
1596036000000|2020-07-29 15:20:00|793.8|793.6|793.2|792.8|794.2|794|792.4|792|92523
1596036300000|2020-07-29 15:25:00|793.4|793|792.6|792|793.6|793.4|792.2|792|53572
1596092400000|2020-07-30 07:00:00|794.8|794|788.4|785.8|794.8|794|787.4|785.4|42824
1596092700000|2020-07-30 07:05:00|788.2|786|781.2|780.4|789.8|788.4|778.4|777.4|103136
1596093000000|2020-07-30 07:10:00|781|780.2|782|781.2|782.6|781.2|776.2|775|55738
1596093300000|2020-07-30 07:15:00|781.8|781|784.6|783.4|787.6|785.8|780.8|780.2|19356
1596093600000|2020-07-30 07:20:00|784.4|783.2|784.4|783.2|784.6|783.4|781|780|31324
1596093900000|2020-07-30 07:25:00|783.8|783|782.6|781.8|784.4|783.4|781.2|780.2|20492
1596094200000|2020-07-30 07:30:00|782.8|782|777.6|776.8|783|782.4|776.8|776|59170
1596094500000|2020-07-30 07:35:00|777.4|776.6|777.8|777.2|779|778|775.8|775|79765
1596094800000|2020-07-30 07:40:00|778|777.4|781.6|780.4|782|781.2|778|777.4|20149
1596095100000|2020-07-30 07:45:00|781.4|780.2|779|778|781.4|780.8|777.6|776.6|13644
1596095400000|2020-07-30 07:50:00|778.8|777.8|779.4|778.4|780|779|777.6|777|27148
1596095700000|2020-07-30 07:55:00|779.2|778.6|779|778.4|780.2|779.4|778.2|777.6|4279
1596096000000|2020-07-30 08:00:00|778.8|778.6|780.6|780|780.6|780.2|777.4|776.4|52982
1596096300000|2020-07-30 08:05:00|780.4|779.8|779.8|779|781|780.2|777.6|776.6|17051
1596096600000|2020-07-30 08:10:00|779.6|778.8|778|777.2|779.6|778.8|777.4|776.6|12834
1596096900000|2020-07-30 08:15:00|777.8|777|777|776.2|778.6|778|776|775.6|43157
1596097200000|2020-07-30 08:20:00|777.2|776|776|775.4|777.2|777|775.4|775|15321
1596097500000|2020-07-30 08:25:00|775.8|775|774.2|773.8|775.8|775|772.2|771.6|134949
1596097800000|2020-07-30 08:30:00|774|773.6|774.6|774.2|776.6|776.4|773.6|773.2|33210
1596098100000|2020-07-30 08:35:00|774.4|774|775|774.4|775.4|774.6|773.6|773|11828
1596098400000|2020-07-30 08:40:00|774.8|774.2|774.6|774|775|774.4|772.8|772.2|19660
1596098700000|2020-07-30 08:45:00|774.4|773.8|773.8|773.6|775.4|774.8|772.8|772.4|39694
1596099000000|2020-07-30 08:50:00|773.6|773.2|775|774.4|776.2|775.6|773.2|772.4|12532
1596099300000|2020-07-30 08:55:00|774.8|774.2|773.8|773.2|775|774.4|773.4|772.8|14973
1596099600000|2020-07-30 09:00:00|774|773.4|772.8|772|775|774.6|772.4|771.8|22049
1596099900000|2020-07-30 09:05:00|772.6|771.8|772|771.2|772.8|772.2|770.8|770.2|14852
1596100200000|2020-07-30 09:10:00|771.8|771|774.8|774.4|775.6|775|770.8|770.2|44053
1596100500000|2020-07-30 09:15:00|774.6|774|775|774.8|775.4|775|773.6|773|9933
1596100800000|2020-07-30 09:20:00|774.8|774.6|775.6|775|777.4|777|774.8|774.4|19544
1596101100000|2020-07-30 09:25:00|775.4|774.8|772.6|772.4|775.4|774.8|772.2|771.6|19668
1596101400000|2020-07-30 09:30:00|772.4|772.2|771.4|771|772.6|772.2|771.2|770.6|10930
1596101700000|2020-07-30 09:35:00|771.6|771.2|771|770.2|771.8|771.4|769.6|769.2|52044
1596102000000|2020-07-30 09:40:00|771.2|770.4|773.2|772.6|774.8|774.2|771.2|770.4|18776
1596102300000|2020-07-30 09:45:00|773|772.4|773.8|773.4|773.8|773.4|772.6|772.2|8416
1596102600000|2020-07-30 09:50:00|773.6|773.2|772.6|772.2|773.8|773.4|772|771.8|12563
1596102900000|2020-07-30 09:55:00|772.8|772|772.6|772|773.2|772.6|771.8|771.2|7515
1596103200000|2020-07-30 10:00:00|772.8|772.2|772|771.6|774.2|773.8|772|771.4|13688
1596103500000|2020-07-30 10:05:00|772.2|771.4|774|773.2|774.6|774.4|771.6|771|15569
1596103800000|2020-07-30 10:10:00|773.8|773.4|775|774.6|775|774.8|773.2|772.8|3360
1596104100000|2020-07-30 10:15:00|774.8|774.8|772.6|772.2|775.4|775|772.4|772|49755
1596104400000|2020-07-30 10:20:00|772.4|772|774.4|773.8|774.6|773.8|771.6|771|12659
1596104700000|2020-07-30 10:25:00|774.2|773.6|773|772.4|774.2|773.6|772.6|772.2|6159
1596105000000|2020-07-30 10:30:00|772.8|772.6|773.6|773.2|774|773.6|772.6|772.4|8233
1596105300000|2020-07-30 10:35:00|773.4|773|771|770.4|773.4|773|770.6|770.2|8486
1596105600000|2020-07-30 10:40:00|770.8|770.2|771.4|770.8|772|771.6|769.8|769.2|22757
1596105900000|2020-07-30 10:45:00|771.2|770.6|768.6|768|771.2|770.8|768.2|768|12513
1596106200000|2020-07-30 10:50:00|768.4|767.8|765.4|765|768.4|768|765.2|765|57089
1596106500000|2020-07-30 10:55:00|765.6|765.2|767.8|767.4|767.8|767.6|764.2|763.2|47649
1596106800000|2020-07-30 11:00:00|767|765.8|769.2|768.2|769.4|768.8|767|765.8|30297
1596107100000|2020-07-30 11:05:00|769|768.4|767.4|766.8|769|768.6|767.2|766.6|15190
1596107400000|2020-07-30 11:10:00|767.6|767|767.6|766.8|767.8|767.4|766.8|766.4|9965
1596107700000|2020-07-30 11:15:00|767.4|766.6|766|765.4|767.4|766.6|765.6|765.4|32760
1596108000000|2020-07-30 11:20:00|765.8|765.2|764.6|764.2|766.2|766|764|763.2|5890
1596108300000|2020-07-30 11:25:00|764.8|764.4|766.2|765.8|767.6|767|764.8|764.4|11081
1596108600000|2020-07-30 11:30:00|766|765.6|769|768.8|771|770.2|766|765.6|62978
1596108900000|2020-07-30 11:35:00|768.8|768.6|767.6|766.8|768.8|768.6|765.2|764.4|41961
1596109200000|2020-07-30 11:40:00|767.8|767|770.4|769.8|770.6|769.8|767.6|767|19488
1596109500000|2020-07-30 11:45:00|770.2|769.6|771.6|771|772.4|771.6|768.8|768.4|29488
1596109800000|2020-07-30 11:50:00|771.4|771.2|773.4|772.8|773.8|773.4|771.4|771.2|15907
1596110100000|2020-07-30 11:55:00|773.8|773|772.8|772.4|773.8|773|772.2|771.6|7617
1596110400000|2020-07-30 12:00:00|773|772.2|772.6|772.2|773.2|772.6|771|770.4|14257
1596110700000|2020-07-30 12:05:00|772.4|772|773.2|772.6|773.2|772.8|771.6|771|8095
1596111000000|2020-07-30 12:10:00|773.4|772.8|771.2|770.6|773.4|773|771|770.6|7425
1596111300000|2020-07-30 12:15:00|771.4|770.4|771.2|770.4|771.4|770.8|769.8|769.2|8807
1596111600000|2020-07-30 12:20:00|771|770.6|769.6|769.2|771.4|771|769.6|769.2|30850
1596111900000|2020-07-30 12:25:00|769.8|769.4|771.2|770.8|772.2|771.6|769.8|769.4|14728
1596112200000|2020-07-30 12:30:00|771.4|771|768|767.2|772|771.4|767.8|767|10036
1596112500000|2020-07-30 12:35:00|768.2|767.4|768.6|767.8|769|768.8|767.4|767.2|15826
1596112800000|2020-07-30 12:40:00|768.4|768|767.4|767|768.6|768.4|767.4|767|3125
1596113100000|2020-07-30 12:45:00|767.2|766.8|768.2|767.8|768.4|767.8|767|766.8|9356
1596113400000|2020-07-30 12:50:00|768|767.4|766.2|765.6|768.8|768.2|765|764.4|25611
1596113700000|2020-07-30 12:55:00|766|765.4|765|764.6|766.8|766.2|764.8|764.6|15596
1596114000000|2020-07-30 13:00:00|764.8|764.2|765|764.6|765.2|765|763.6|763|19549
1596114300000|2020-07-30 13:05:00|764.8|764.8|764.6|764|765.8|765.4|764|763.6|17096
1596114600000|2020-07-30 13:10:00|764.8|764.2|766.4|766|767|766.6|764.6|764.2|9612
1596114900000|2020-07-30 13:15:00|766.2|765.8|765.2|764.6|766.2|765.8|764.6|764.2|12281
1596115200000|2020-07-30 13:20:00|765|764.4|767.2|766.8|767.4|767|764.8|764.2|10144
1596115500000|2020-07-30 13:25:00|767|766.6|767.2|766.6|767.8|767.2|766.6|766|4171
1596115800000|2020-07-30 13:30:00|767|766.2|769.8|769|771.2|770.6|766.6|766.2|24422
1596116100000|2020-07-30 13:35:00|769.6|768.6|767.6|766.8|770.2|769.6|766.6|766|9629
1596116400000|2020-07-30 13:40:00|767.4|767|769|768.4|769.4|768.6|767|766.6|16471
1596116700000|2020-07-30 13:45:00|768.8|768.2|768.8|768.2|771|770.2|768.6|768.2|13023
1596117000000|2020-07-30 13:50:00|768.6|767.8|765.8|765.2|769|768.8|765|764.6|37971
1596117300000|2020-07-30 13:55:00|766|765.4|767.2|766.8|767.2|766.8|765.4|765|42523
1596117600000|2020-07-30 14:00:00|767|766.6|767.6|767.2|769.4|769|766.8|766.2|23037
1596117900000|2020-07-30 14:05:00|767.4|767|766.8|766.6|767.4|767.2|764|763.2|38036
1596118200000|2020-07-30 14:10:00|766.6|766.4|766.2|765.6|767.6|767.4|765.4|764.8|20707
1596118500000|2020-07-30 14:15:00|766|765.4|766.6|766.2|767|766.6|765.2|764.6|31213
1596118800000|2020-07-30 14:20:00|766.8|766|767|766.6|767|766.6|764.2|763.6|14978
1596119100000|2020-07-30 14:25:00|766.8|766.4|765.8|765.4|766.8|766.4|764.6|764|11201
1596119400000|2020-07-30 14:30:00|765.6|765.2|768|767.8|769|768.6|765.4|765|32755
1596119700000|2020-07-30 14:35:00|768.4|768|769|768.6|769.4|769|766.8|766.4|29409
1596120000000|2020-07-30 14:40:00|769.2|769|769.2|768.6|770.6|770.4|768.8|768.2|65783
1596120300000|2020-07-30 14:45:00|769.4|768.8|769.6|769|770|769.2|768.6|768.2|26082
1596120600000|2020-07-30 14:50:00|769.4|769.2|769.8|769.2|771|770.6|769.2|769|26191
1596120900000|2020-07-30 14:55:00|770|769.4|773.2|772.8|774|773.4|769.6|769|35224
1596121200000|2020-07-30 15:00:00|773.4|773|773.6|773.2|774.6|774.4|772.8|772.4|20026
1596121500000|2020-07-30 15:05:00|773.4|773.4|776.8|776.4|777|776.4|773.4|773.2|19454
1596121800000|2020-07-30 15:10:00|777|776.6|774.6|774.2|777.2|776.8|774.6|774.2|28759
1596122100000|2020-07-30 15:15:00|774.4|773.8|774.6|774|776.6|776|773|772.8|50890
1596122400000|2020-07-30 15:20:00|775|774.2|775.4|774.8|775.6|775.4|774.8|774.2|30533
1596122700000|2020-07-30 15:25:00|775.2|775|771|769.8|775.8|775.4|770.4|769.4|116352
1596178800000|2020-07-31 07:00:00|772|770.8|768|766.2|779.6|774.8|768|766.2|56086
1596179100000|2020-07-31 07:05:00|767.8|765.8|759.4|758.6|769.4|767.8|759.2|758|129825
1596179400000|2020-07-31 07:10:00|760.2|758.8|750.6|749.6|761.8|760.4|749.2|748.2|420396
1596179700000|2020-07-31 07:15:00|750.8|749.8|756.8|755.8|757|755.8|750.6|749.6|41209
1596180000000|2020-07-31 07:20:00|756.6|755.6|754.8|754.2|759.4|758.4|754.8|754|50133
1596180300000|2020-07-31 07:25:00|754.6|754|756.6|755.8|757|755.8|752|751|64240
1596180600000|2020-07-31 07:30:00|756.8|755.6|754.6|754.2|760|759.2|754.6|753.2|36016
1596180900000|2020-07-31 07:35:00|754.8|754.4|758|757.2|758|757.6|754.8|753.4|34360
1596181200000|2020-07-31 07:40:00|758.2|757.4|758.2|757.6|759.2|758.2|756.6|755.8|15537
1596181500000|2020-07-31 07:45:00|758.4|757.8|757.8|757.2|759.8|759.2|757|756.6|11104
1596181800000|2020-07-31 07:50:00|758|757.4|756.2|755.6|758.4|757.8|754.6|754|27535
1596182100000|2020-07-31 07:55:00|756|755.4|757.4|756.6|758.2|758|756|755.2|45198
1596182400000|2020-07-31 08:00:00|757.6|756.2|757.6|756.6|758.6|758|756.6|756|9857
1596182700000|2020-07-31 08:05:00|757.4|756.8|754.2|753.4|758|757.8|753.8|753.4|36733
1596183000000|2020-07-31 08:10:00|754.4|753.6|754|753.4|756.2|755.6|754|753.2|16638
1596183300000|2020-07-31 08:15:00|753.8|753.2|754.2|753.6|755.2|754.6|753.4|752.6|34415
1596183600000|2020-07-31 08:20:00|754.4|753.8|756.2|755.6|756.4|755.8|754|753.6|35854
1596183900000|2020-07-31 08:25:00|756|755.4|753.8|753.2|756.2|755.6|753.8|753|15844
1596184200000|2020-07-31 08:30:00|753.6|753|754.8|754.4|755.2|754.4|753|752.4|15995
1596184500000|2020-07-31 08:35:00|755|754.6|758.2|757.8|759.2|758.8|754.6|754.2|24313
1596184800000|2020-07-31 08:40:00|758.4|758|757|756.4|759.4|758.8|757|756.4|33915
1596185100000|2020-07-31 08:45:00|756.8|756.6|760|759|760|759.2|756.4|755.8|24890
1596185400000|2020-07-31 08:50:00|759.8|759.2|757.4|756.8|761|760.4|757.2|756.6|27686
1596185700000|2020-07-31 08:55:00|757.2|756.6|758.2|757.8|759|758.2|757.2|756.6|8034
1596186000000|2020-07-31 09:00:00|758|757.4|756|755.4|759|758.6|755.6|755|27132
1596186300000|2020-07-31 09:05:00|756.2|755.6|755.6|755.2|756.8|756.2|754.6|754|18803
1596186600000|2020-07-31 09:10:00|755.8|755|757.2|756.6|757.6|757|754.2|753.4|12212
1596186900000|2020-07-31 09:15:00|757|756.4|754.6|754|757.6|757|754|753.4|18162
1596187200000|2020-07-31 09:20:00|754.8|754.2|754.6|754.2|755|754.4|753.2|752.4|14135
1596187500000|2020-07-31 09:25:00|754.8|754.4|755.8|755.4|756|755.6|754.4|754|7331
1596187800000|2020-07-31 09:30:00|756|755.6|757|756.6|757.8|757.2|755.2|754.8|23271
1596188100000|2020-07-31 09:35:00|757.2|756.8|757.6|757.2|758|757.8|756.8|756.2|26766
1596188400000|2020-07-31 09:40:00|757.8|757|754.6|754|757.8|757.6|754.6|754|30393
1596188700000|2020-07-31 09:45:00|754.4|754.2|755.2|754.6|755.6|755|754.2|754.2|9365
1596189000000|2020-07-31 09:50:00|755|754.4|752.6|752.2|755|754.6|752.4|752|14148
1596189300000|2020-07-31 09:55:00|752.8|752.4|750.2|749.6|753.2|752.8|749.8|749.4|97254
1596189600000|2020-07-31 10:00:00|750.4|749.8|750.8|750.4|753.2|752.6|750.2|749.8|30289
1596189900000|2020-07-31 10:05:00|751|750.2|751.4|750.8|751.4|750.8|750|749.8|11815
1596190200000|2020-07-31 10:10:00|751.2|751|751|750.6|752.2|751.8|750|749.8|26664
1596190500000|2020-07-31 10:15:00|751.2|750.8|750.2|749.8|751.2|750.8|750|749.8|12695
1596190800000|2020-07-31 10:20:00|750.4|750|753|752.6|753.2|752.6|750.2|749.8|51079
1596191100000|2020-07-31 10:25:00|753.2|752.8|756.2|755.6|756.2|756|752.6|752.2|27643
1596191400000|2020-07-31 10:30:00|756.6|755.8|755.6|755.2|757.8|757|754.6|753.8|26115
1596191700000|2020-07-31 10:35:00|755.4|755|755.8|755.6|756|755.6|754.6|754|5383
1596192000000|2020-07-31 10:40:00|755.6|755.4|757.8|757.2|757.8|757.4|755.4|754.8|29080
1596192300000|2020-07-31 10:45:00|758|757.4|757|756.4|758.6|758.2|757|756.2|12366
1596192600000|2020-07-31 10:50:00|756.8|756.2|757.2|756.8|757.2|756.8|755.8|755|13040
1596192900000|2020-07-31 10:55:00|757.4|756.6|761.6|761|761.8|761|756.8|756.4|15555
1596193200000|2020-07-31 11:00:00|761.8|760|760.8|760.2|762|760.6|759.6|758.8|29612
1596193500000|2020-07-31 11:05:00|761.2|760.4|758.8|758.2|762.2|761.8|758.8|758.2|21209
1596193800000|2020-07-31 11:10:00|758.6|757.8|756.6|756|759.2|758.4|755.8|755.4|36699
1596194100000|2020-07-31 11:15:00|756.4|755.8|760.4|760|761|760.2|756.2|755.6|60193
1596194400000|2020-07-31 11:20:00|760.6|760.2|762.8|762|763|762.4|760.4|760.2|10881
1596194700000|2020-07-31 11:25:00|762.6|761.8|759.6|759|762.8|762|759|758.8|19217
1596195000000|2020-07-31 11:30:00|759.4|759.2|759.8|759.2|760.4|760|758.8|757.8|15558
1596195300000|2020-07-31 11:35:00|760|759.4|759.6|759|760.2|759.8|759.2|759|9377
1596195600000|2020-07-31 11:40:00|759.8|759.2|758.8|758.4|760|759.6|757.8|757.4|9408
1596195900000|2020-07-31 11:45:00|758.6|758|759.6|759.2|760|759.6|758.4|757.8|14890
1596196200000|2020-07-31 11:50:00|759.8|759.4|760|759.6|760|759.6|758.8|758.6|12024
1596196500000|2020-07-31 11:55:00|760.2|759.8|762.2|761.6|762.8|762.4|760.2|759.8|6329
1596196800000|2020-07-31 12:00:00|762|761.4|761.4|760.8|762.6|762.2|760.4|759.6|14964
1596197100000|2020-07-31 12:05:00|761.2|760.6|760.6|760.2|761.4|760.8|760.2|760|14301
1596197400000|2020-07-31 12:10:00|760.8|760|759.2|758.6|760.8|760.2|757.8|757.2|16725
1596197700000|2020-07-31 12:15:00|759|758.4|758|757.4|760.4|759.8|757.6|757.4|11046
1596198000000|2020-07-31 12:20:00|758.2|757.6|758.2|757.6|758.6|757.8|757.2|756.6|8827
1596198300000|2020-07-31 12:25:00|758|757.2|759|758.2|760|759.4|757.2|756.6|16692
1596198600000|2020-07-31 12:30:00|758.8|757.8|757.6|757.2|760|759.6|757.6|757|27443
1596198900000|2020-07-31 12:35:00|757.4|757|756.6|756|757.4|757|756.4|756|3298
1596199200000|2020-07-31 12:40:00|756.4|755.6|756.8|756.4|757.2|756.6|755|754.8|45545
1596199500000|2020-07-31 12:45:00|757|756.6|757.4|756.8|757.6|757.2|756.8|756.2|5944
1596199800000|2020-07-31 12:50:00|757.6|757|757.8|757.4|758|757.6|756.8|756.4|8178
1596200100000|2020-07-31 12:55:00|758|757.6|757.2|757|758.4|758|756.8|756.4|9223
1596200400000|2020-07-31 13:00:00|757.4|757.2|757.6|757.2|758.6|758|757.4|756.8|17552
1596200700000|2020-07-31 13:05:00|757.8|757.4|758.6|758.2|758.8|758.4|757.4|757.2|10791
1596201000000|2020-07-31 13:10:00|758.4|758.4|758.6|758|759.4|758.8|757.2|757|32513
1596201300000|2020-07-31 13:15:00|758.4|757.8|757.8|757.2|758.4|757.8|756.8|756.2|7580
1596201600000|2020-07-31 13:20:00|757.6|757|757.6|757.2|758.6|758.2|755.4|755|25387
1596201900000|2020-07-31 13:25:00|757.4|757.4|758.4|758|758.4|758|757|756.8|9905
1596202200000|2020-07-31 13:30:00|758.8|758.2|758.2|757.6|759.4|759|757|756.6|14459
1596202500000|2020-07-31 13:35:00|758|757.4|753.6|752.8|758|757.4|753.4|752.6|26123
1596202800000|2020-07-31 13:40:00|753.8|753|752.8|752.6|754.6|754|752.8|752.4|24069
1596203100000|2020-07-31 13:45:00|752.6|752.4|752.2|751.6|753.8|753.4|752|751.4|10305
1596203400000|2020-07-31 13:50:00|752|751.4|755|754.4|755.4|754.8|751|750.6|18300
1596203700000|2020-07-31 13:55:00|754.8|754|753.6|753|755|754.4|751.8|751.4|13744
1596204000000|2020-07-31 14:00:00|753.8|753.2|754.2|753.6|755.2|754.8|753.2|752.6|21578
1596204300000|2020-07-31 14:05:00|754|753.8|755.4|755|756|755.2|753.6|753.2|23248
1596204600000|2020-07-31 14:10:00|755.2|754.8|753.4|752.8|755.4|754.8|753|752.4|20896
1596204900000|2020-07-31 14:15:00|753.2|753|752.8|752.2|754|753.6|752.4|752|11588
1596205200000|2020-07-31 14:20:00|752.6|752|751.2|750.6|752.8|752.4|750.4|750|31844
1596205500000|2020-07-31 14:25:00|751.4|750.8|752.2|751.8|752.4|752|750.2|750|26518
1596205800000|2020-07-31 14:30:00|752.4|752|751.6|751|754.2|753.8|751.6|751|22494
1596206100000|2020-07-31 14:35:00|751.4|750.8|753.8|753.4|753.8|753.4|750.8|750.2|15859
1596206400000|2020-07-31 14:40:00|753.6|753.2|751.4|750.8|753.6|753.2|751|750.6|10846
1596206700000|2020-07-31 14:45:00|751.2|750.6|751.6|751|751.6|751.2|750.4|750.2|12153
1596207000000|2020-07-31 14:50:00|751.4|750.8|751.2|750.8|751.6|751.2|750|749.8|41185
1596207300000|2020-07-31 14:55:00|751|750.6|753.4|753|753.4|753.2|750.4|750|36512
1596207600000|2020-07-31 15:00:00|753.2|753.2|751.8|751.4|754.4|754.2|751.6|751|22075
1596207900000|2020-07-31 15:05:00|751.6|751.2|751|750.4|752.6|752.2|751|750.4|58432
1596208200000|2020-07-31 15:10:00|750.8|750.2|750.8|750.4|751.4|750.8|749.2|749|100754
1596208500000|2020-07-31 15:15:00|750.6|750.2|750.4|750|750.6|750.4|749.6|749|56168
1596208800000|2020-07-31 15:20:00|750.6|750.2|748.4|748.2|750.6|750.4|748.2|748|49248
1596209100000|2020-07-31 15:25:00|748.6|748.4|748.2|747.8|749.4|749|747.4|747|72894
1596438000000|2020-08-03 07:00:00|751|750|745.4|743|755|751.6|743|742|148019
1596438300000|2020-08-03 07:05:00|745.2|743.2|747.4|746.2|749.8|747.6|743.2|742|28311
1596438600000|2020-08-03 07:10:00|747.6|746.4|738.2|737.2|749|748|737.4|735.6|74568
1596438900000|2020-08-03 07:15:00|738|737|736.4|735.6|738|737.2|733.4|732.2|105780
1596439200000|2020-08-03 07:20:00|736.6|735.8|735.8|735|740|739|735.8|735|26178
1596439500000|2020-08-03 07:25:00|735.6|734.8|726.6|726.2|735.6|734.8|726.2|725.6|142319
1596439800000|2020-08-03 07:30:00|726.4|726|725|724.2|726.6|726|723|722|111073
1596440100000|2020-08-03 07:35:00|725.2|724.4|724|723.4|727|726.8|722.6|722|50992
1596440400000|2020-08-03 07:40:00|724.2|723.6|723|722.2|727|725.8|722|721.4|71577
1596440700000|2020-08-03 07:45:00|722.8|722.4|726.4|726.2|728.6|728|722.8|722.4|106870
1596441000000|2020-08-03 07:50:00|726.2|726|729.6|728.8|730.6|730|724|723.6|61695
1596441300000|2020-08-03 07:55:00|729.8|729|727.6|727|730.8|729.8|726.6|726|44933
1596441600000|2020-08-03 08:00:00|727.8|727.2|734|733.2|734.6|734|727.8|727.2|56339
1596441900000|2020-08-03 08:05:00|733.8|733|732.6|732|734.4|733.6|730.6|730|40886
1596442200000|2020-08-03 08:10:00|732.8|732.2|732.8|732.2|734|733.4|731.4|730.8|18965
1596442500000|2020-08-03 08:15:00|733|732.4|733|732.4|734|733.4|731|730.4|29164
1596442800000|2020-08-03 08:20:00|732.8|732.6|736|735.2|737|736.2|732.8|732.4|24977
1596443100000|2020-08-03 08:25:00|735.8|735|737|736.2|737.2|736.8|735.4|735|13732
1596443400000|2020-08-03 08:30:00|737.2|736.4|735.8|735.2|737.2|736.8|735|734.4|22779
1596443700000|2020-08-03 08:35:00|736|735.4|733.6|733|736.2|735.6|733.2|732.8|25549
1596444000000|2020-08-03 08:40:00|733.4|732.8|734.8|734.2|735|734.6|732|731.8|58325
1596444300000|2020-08-03 08:45:00|734.6|734|732.8|732.4|735.6|735.2|731.8|731|30947
1596444600000|2020-08-03 08:50:00|733|732.6|733.4|732.8|734.2|733.6|732|731.4|62061
1596444900000|2020-08-03 08:55:00|733.2|732.4|732.6|731.8|734.4|733.8|731.8|731.4|16098
1596445200000|2020-08-03 09:00:00|732.4|731.6|732.2|731.6|732.8|732.4|731.8|731.2|46899
1596445500000|2020-08-03 09:05:00|732|731.8|728.6|728|732.4|731.8|728|727.4|116202
1596445800000|2020-08-03 09:10:00|728.4|727.8|726.4|725.8|728.4|728|725.2|724.2|57709
1596446100000|2020-08-03 09:15:00|726.6|726|726.6|726.2|729|728.4|726.2|725.6|39342
1596446400000|2020-08-03 09:20:00|726.4|726|729.2|728.6|729.4|729|726.2|726|20137
1596446700000|2020-08-03 09:25:00|729.4|728.8|730|729.4|730|729.4|728.2|727.6|29760
1596447000000|2020-08-03 09:30:00|729.8|729.2|730.6|730|732.8|732|729.6|729.2|46412
1596447300000|2020-08-03 09:35:00|730.4|729.6|730.6|730.2|732|731.4|730|729.4|16027
1596447600000|2020-08-03 09:40:00|730.8|730.4|731.4|730.8|731.4|731|730.4|730.2|7449
1596447900000|2020-08-03 09:45:00|731.6|731|731.2|730.6|732.6|732.2|731|730.6|10596
1596448200000|2020-08-03 09:50:00|731|730.8|730.8|730.4|731.8|731.4|730.4|730|31063
1596448500000|2020-08-03 09:55:00|731|730.6|731|730.6|731.8|731.4|730.8|730.2|45803
1596448800000|2020-08-03 10:00:00|730.8|730.4|730.4|730|731|730.4|729.2|729|22716
1596449100000|2020-08-03 10:05:00|730.2|729.8|729.8|729.4|730.6|730.2|729.6|729.2|12081
1596449400000|2020-08-03 10:10:00|729.6|729.2|729|728.6|730.4|730.2|728.8|728.6|23752
1596449700000|2020-08-03 10:15:00|728.8|728.4|729|728.6|730|729.4|728|727.8|24297
1596450000000|2020-08-03 10:20:00|729.2|728.8|730|729.6|731.6|731.2|728.8|728.6|54340
1596450300000|2020-08-03 10:25:00|729.8|729.4|729|728.6|730.4|730|728.2|728|47662
1596450600000|2020-08-03 10:30:00|728.8|728.8|726.8|726.4|729.6|729.2|726|725.8|41063
1596450900000|2020-08-03 10:35:00|727|726.6|727|726.8|727.6|727.4|725.2|725|94773
1596451200000|2020-08-03 10:40:00|727.2|727|730|729.6|730.6|730|727.2|727|20479
1596451500000|2020-08-03 10:45:00|729.8|729.4|728.6|728|731.2|730.4|728.2|727.8|36767
1596451800000|2020-08-03 10:50:00|728.8|728.2|729.8|729.2|731|730.4|728.8|728.2|24636
1596452100000|2020-08-03 10:55:00|730|729.4|728.4|728|730.2|729.8|728|727.6|27412
1596452400000|2020-08-03 11:00:00|729.2|728.2|729|728.6|729.6|729|728.4|728|28344
1596452700000|2020-08-03 11:05:00|729.2|728.8|729.6|729|730.2|729.8|728.4|728|13277
1596453000000|2020-08-03 11:10:00|729.8|729.2|730|729.6|730.6|730.2|728.6|728.4|17852
1596453300000|2020-08-03 11:15:00|730.2|729.8|731|730.6|731|730.6|729.8|729.6|4505
1596453600000|2020-08-03 11:20:00|730.8|730.4|729.2|728.6|731|730.8|729|728.4|44140
1596453900000|2020-08-03 11:25:00|729|728.8|731|730.6|731|730.6|729|728.6|14188
1596454200000|2020-08-03 11:30:00|731.2|730.4|732.2|731.6|732.2|731.8|730|729.6|28713
1596454500000|2020-08-03 11:35:00|732.4|731.8|731.6|731.4|732.6|732.2|731.6|731.4|16935
1596454800000|2020-08-03 11:40:00|731.4|731.2|732|731.6|732.4|732|731.2|731|20604
1596455100000|2020-08-03 11:45:00|731.8|731.4|732|731.6|732.2|732|731.2|730.8|6391
1596455400000|2020-08-03 11:50:00|731.8|731.4|731.8|731.4|732|731.6|731|730.6|4634
1596455700000|2020-08-03 11:55:00|732|731.6|731.8|731.2|732|731.6|730.6|730.4|23983
1596456000000|2020-08-03 12:00:00|732|731.4|733|732.6|733|732.6|730.8|730.6|28998
1596456300000|2020-08-03 12:05:00|733.2|732.8|732.8|732.4|733.6|733.2|732.4|731.8|16558
1596456600000|2020-08-03 12:10:00|733|732.6|731.4|730.8|733|732.6|731.2|730.8|6447
1596456900000|2020-08-03 12:15:00|731.6|731|731|730.4|732.2|731.8|730.8|730.4|23657
1596457200000|2020-08-03 12:20:00|730.8|730.6|729.2|728.8|731.2|731|729|728.4|24734
1596457500000|2020-08-03 12:25:00|729|729|730.2|729.6|730.2|730|728.8|728.4|20316
1596457800000|2020-08-03 12:30:00|730.4|729.8|730.8|730.4|732.2|732|730.4|729.8|33860
1596458100000|2020-08-03 12:35:00|731|730.6|732.2|731.8|732.2|731.8|730.8|730.4|8709
1596458400000|2020-08-03 12:40:00|732.4|732|731|730.4|732.6|732.2|731|730.4|12198
1596458700000|2020-08-03 12:45:00|730.8|730.6|731.6|731|732.6|732.2|730.4|730|20632
1596459000000|2020-08-03 12:50:00|731.4|730.8|730.6|730.2|731.8|731.4|730.4|730|14331
1596459300000|2020-08-03 12:55:00|730.8|730.4|730.8|730.4|731.6|731.2|730.4|730|16413
1596459600000|2020-08-03 13:00:00|731|730.6|730.4|730|731.8|731.4|730.4|730|23756
1596459900000|2020-08-03 13:05:00|730.2|729.8|729.8|729.2|730.2|729.8|728.8|728|23120
1596460200000|2020-08-03 13:10:00|729.6|729.4|728.8|728.4|729.6|729.4|727.6|727|77717
1596460500000|2020-08-03 13:15:00|729|728.6|730.6|730.2|730.8|730.4|729|728.6|19216
1596460800000|2020-08-03 13:20:00|730.8|730.4|728.8|728.2|730.8|730.4|728.6|728.2|55923
1596461100000|2020-08-03 13:25:00|728.6|728|729.6|729.2|729.8|729.4|728.2|727.6|23471
1596461400000|2020-08-03 13:30:00|729.8|729.4|727|726.4|730|729.6|726|725.8|28648
1596461700000|2020-08-03 13:35:00|727.2|726.6|727|726.4|728.6|728|726.8|726.2|20223
1596462000000|2020-08-03 13:40:00|726.8|726.2|727.8|727.2|728|727.6|725.6|725|67031
1596462300000|2020-08-03 13:45:00|728|727.4|727.8|727.4|728.2|727.8|727.4|726.8|21234
1596462600000|2020-08-03 13:50:00|728|727.2|727.2|726.6|729|728.6|726.6|726.2|27418
1596462900000|2020-08-03 13:55:00|727.6|726.8|727.4|727|727.6|727.2|726.2|725.8|44190
1596463200000|2020-08-03 14:00:00|727.2|726.8|725.2|724.8|727.8|727.4|724.8|724.6|94973
1596463500000|2020-08-03 14:05:00|725.4|725|727.8|727.4|727.8|727.4|724|723.6|80220
1596463800000|2020-08-03 14:10:00|728|727.6|727.4|727|728.6|728|726|725.4|37150
1596464100000|2020-08-03 14:15:00|727.2|726.8|726|725.4|728.2|727.6|726|725.4|29668
1596464400000|2020-08-03 14:20:00|725.8|725.6|725.6|725.2|726.2|726|724.8|724.4|36764
1596464700000|2020-08-03 14:25:00|725.4|725.4|727.4|727.2|728.4|727.8|725.4|725|26368
1596465000000|2020-08-03 14:30:00|727.2|727|727.2|726.8|727.8|727.2|725.2|725|44392
1596465300000|2020-08-03 14:35:00|727.4|727|726.4|726|728.8|728.2|726.2|726|48434
1596465600000|2020-08-03 14:40:00|726.2|725.8|726.6|726.2|727.2|727|726|725.6|51011
1596465900000|2020-08-03 14:45:00|726.8|726.4|727.2|727|727.2|727|726.2|725.8|65613
1596466200000|2020-08-03 14:50:00|727|726.8|726.4|726.2|727.2|727|726.4|726|18492
1596466500000|2020-08-03 14:55:00|726.6|726.4|727|726.6|727.2|727|726|725.6|92193
1596466800000|2020-08-03 15:00:00|727.2|726.8|727|726.6|727.6|727.2|725.6|725.4|98473
1596467100000|2020-08-03 15:05:00|726.8|726.4|726.4|726|727.6|727.2|726.4|726|39075
1596467400000|2020-08-03 15:10:00|726.6|726.2|724.8|724.2|727.2|727|724.2|724|69332
1596467700000|2020-08-03 15:15:00|724.6|724.4|726|725.8|727.2|726.6|724.6|724.4|58185
1596468000000|2020-08-03 15:20:00|726.2|725.6|727.4|727|728|727.4|726.2|725.6|52360
1596468300000|2020-08-03 15:25:00|727.2|726.8|729|728.6|730.8|730.4|727|726.8|195651
1596524400000|2020-08-04 07:00:00|728.6|727.4|744.8|742.8|745|742.8|728.6|727.4|235748
1596524700000|2020-08-04 07:05:00|744.6|743|750|748.8|750|749.2|740.2|739|72794
1596525000000|2020-08-04 07:10:00|749.8|749|755|754|755.6|754.6|748.8|747.4|99700
1596525300000|2020-08-04 07:15:00|754.8|753.8|759.4|758.6|759.8|758.6|753.8|752.8|78641
1596525600000|2020-08-04 07:20:00|759.6|758.8|758|757.2|761.8|761|755|754|137283
1596525900000|2020-08-04 07:25:00|757.8|757|753.6|752.4|759.4|758.4|752.4|751.4|132183
1596526200000|2020-08-04 07:30:00|752|751.8|761.8|760.6|761.8|760.6|751|750.6|55902
1596526500000|2020-08-04 07:35:00|762|760.8|763|762|763.4|762.6|760.8|760.2|47692
1596526800000|2020-08-04 07:40:00|762.8|761.8|757.4|756.4|763|762.4|757|756.2|102227
1596527100000|2020-08-04 07:45:00|757.2|756|756.6|756|759|758.2|755.2|754|90212
1596527400000|2020-08-04 07:50:00|756.8|756.2|754|753.4|757|756.6|752.4|751|85400
1596527700000|2020-08-04 07:55:00|753.8|753.2|751.6|750.8|755.4|754.8|751.4|750.8|64260
1596528000000|2020-08-04 08:00:00|751.4|751|753.4|752.6|756.6|755.8|751.4|750.8|35955
1596528300000|2020-08-04 08:05:00|753|752.4|754|753.4|754.2|753.4|749.8|749|35443
1596528600000|2020-08-04 08:10:00|753.8|753.2|755.6|754.8|755.8|755.2|753.2|752.4|33330
1596528900000|2020-08-04 08:15:00|755.4|755|758.2|757.8|758.6|757.8|755.4|755|42743
1596529200000|2020-08-04 08:20:00|758.4|757.6|760.8|760|761|760.2|757.6|756.8|28398
1596529500000|2020-08-04 08:25:00|760.6|759.8|762.2|761.8|763.8|763.6|760|759.6|58943
1596529800000|2020-08-04 08:30:00|762.4|762|763|762.4|764|763.6|761.2|760.6|47875
1596530100000|2020-08-04 08:35:00|763.2|762|762.4|761.8|763.2|762.2|761|760.6|43224
1596530400000|2020-08-04 08:40:00|762.6|762|759.8|759.2|762.8|762.2|759.6|759|41477
1596530700000|2020-08-04 08:45:00|759.6|759|760.2|759.6|761.4|760.8|758|757.4|58336
1596531000000|2020-08-04 08:50:00|760|759.4|761.8|761|761.8|761.4|759.4|758.8|14353
1596531300000|2020-08-04 08:55:00|761.6|760.6|760.6|760.2|761.8|761.2|759.2|758.6|32427
1596531600000|2020-08-04 09:00:00|760.8|759.8|755.8|755.2|760.8|760|755.6|755|41362
1596531900000|2020-08-04 09:05:00|755.6|755|757|756.4|758|757.2|755|754.4|20244
1596532200000|2020-08-04 09:10:00|756.8|756.2|753.8|753.2|757.4|756.8|753.8|753.2|12462
1596532500000|2020-08-04 09:15:00|754|753.4|750.8|750.2|754.2|753.6|750.8|750|28777
1596532800000|2020-08-04 09:20:00|750.6|750|749.8|749|750.8|750.4|748.8|748|14870
1596533100000|2020-08-04 09:25:00|749.6|748.6|749.2|748.6|750.6|750.2|748.2|747.8|20909
1596533400000|2020-08-04 09:30:00|749.4|748.4|752.4|751.6|753|752.4|748.2|747.8|27476
1596533700000|2020-08-04 09:35:00|752.2|751.4|751|750.4|753.8|753|750.6|750.2|24640
1596534000000|2020-08-04 09:40:00|750.8|750.2|751.4|750.8|752.4|751.8|750.2|749.4|19218
1596534300000|2020-08-04 09:45:00|751.2|750.6|752.8|752.2|753.8|753|751|750.6|16807
1596534600000|2020-08-04 09:50:00|752.6|752.4|753.6|752.8|754.2|753.4|751|750.4|13975
1596534900000|2020-08-04 09:55:00|753.4|753|752.6|752.2|754|753.4|752|751.6|9446
1596535200000|2020-08-04 10:00:00|752.8|752.4|754|753.6|755|754.4|752.8|752.4|5689
1596535500000|2020-08-04 10:05:00|753.8|753.4|754|753.4|755|754.4|753.8|753.2|4726
1596535800000|2020-08-04 10:10:00|753.8|753|754.2|753.8|754.6|754.2|753.4|753|5463
1596536100000|2020-08-04 10:15:00|754.4|754|753.8|753.4|754.4|754.2|752.2|751.8|22825
1596536400000|2020-08-04 10:20:00|754|753.6|753.4|752.8|754.8|754.2|753|752.4|16685
1596536700000|2020-08-04 10:25:00|753.2|752.6|750.4|750|753.4|753|750.2|750|36197
1596537000000|2020-08-04 10:30:00|750.6|750.2|750.4|750.2|751.6|751.2|750.2|750|18582
1596537300000|2020-08-04 10:35:00|750.2|750|751.2|750.8|751.6|751.2|750|749.4|9651
1596537600000|2020-08-04 10:40:00|751|750.6|750.8|750.4|751.6|751.4|749.8|749.2|12391
1596537900000|2020-08-04 10:45:00|751|750.2|752.4|752|752.6|752.4|749.2|749|42206
1596538200000|2020-08-04 10:50:00|752.6|752.2|755.2|754.6|756.6|755.8|752.6|752|33081
1596538500000|2020-08-04 10:55:00|755|754.4|756.2|755.6|757.6|756.8|754.8|754.4|5671
1596538800000|2020-08-04 11:00:00|756.4|755.8|756.8|756.2|757.4|757|756.2|755.6|6878
1596539100000|2020-08-04 11:05:00|757|756.4|758.2|757.6|758.4|758.2|756.2|756|92090
1596539400000|2020-08-04 11:10:00|758.4|757.8|760.2|759.6|760.8|760.2|757.8|757.2|24729
1596539700000|2020-08-04 11:15:00|760|759.2|759.4|758.8|760|759.4|758|757.4|12566
1596540000000|2020-08-04 11:20:00|759.6|759|759.6|759|759.8|759.2|758.4|758|27260
1596540300000|2020-08-04 11:25:00|759.2|758.8|759.8|759.4|760.4|760|758.8|758.6|16505
1596540600000|2020-08-04 11:30:00|760|759.6|759.4|759|760.2|760|758.4|758|27068
1596540900000|2020-08-04 11:35:00|759.2|758.8|759.2|758.6|760|759.4|758|757.6|20947
1596541200000|2020-08-04 11:40:00|759.4|758.8|764.2|764|765|764.4|759.2|758.6|123620
1596541500000|2020-08-04 11:45:00|764|763.6|767|766.6|767.4|767|763.6|763.2|49008
1596541800000|2020-08-04 11:50:00|767.2|766.8|768.6|768|768.8|768|765|764.6|62091
1596542100000|2020-08-04 11:55:00|768.8|768.2|771.2|770.6|771.4|771|768.6|768.2|45726
1596542400000|2020-08-04 12:00:00|771|770.4|771|770.6|771.2|771|769.8|769.4|49820
1596542700000|2020-08-04 12:05:00|771.2|770.8|770.4|770|772.4|772.2|770.4|769.6|24927
1596543000000|2020-08-04 12:10:00|770.2|769.8|771.2|770.8|771.4|771.2|770|769.6|41795
1596543300000|2020-08-04 12:15:00|771|770.6|766|765.6|771|770.6|766|765.2|16281
1596543600000|2020-08-04 12:20:00|765.8|765.2|766|765.8|766.8|766|763.8|763.2|54280
1596543900000|2020-08-04 12:25:00|766.2|766|767.6|767.2|767.8|767.6|765.6|765.4|31671
1596544200000|2020-08-04 12:30:00|767.4|767|764.4|763.8|767.4|767.2|763.8|763.2|12512
1596544500000|2020-08-04 12:35:00|764.6|764|762|761.2|765|764.6|760.8|760.4|17418
1596544800000|2020-08-04 12:40:00|761.8|760.8|761.2|760.8|762|761.4|760.6|760.2|9435
1596545100000|2020-08-04 12:45:00|761|760.4|762|761.4|762.8|762.4|760.4|760.2|13938
1596545400000|2020-08-04 12:50:00|762.2|761.6|758.4|757.6|762.4|761.8|758|757|42551
1596545700000|2020-08-04 12:55:00|758.6|757.4|758.8|758.4|759.8|759|758.2|757.4|6304
1596546000000|2020-08-04 13:00:00|758.6|758.2|759.4|758.8|760.6|760|758.2|757.6|22087
1596546300000|2020-08-04 13:05:00|759.2|758.6|758.4|757.8|759.2|758.6|756.8|756|37239
1596546600000|2020-08-04 13:10:00|758.2|757.6|759|758.8|760.8|759.8|758|757.6|10693
1596546900000|2020-08-04 13:15:00|758.8|758.6|757.6|757.2|758.8|758.6|757.4|756.8|9992
1596547200000|2020-08-04 13:20:00|757.8|757|758|757.2|759|758.8|757.6|757|10536
1596547500000|2020-08-04 13:25:00|757.8|757.4|758.8|758.2|759.8|759.2|757.6|757.2|32649
1596547800000|2020-08-04 13:30:00|759|758.4|755.8|755|760.2|759.2|754.6|754|70897
1596548100000|2020-08-04 13:35:00|755.6|754.6|756.8|756|757.2|756|752.4|751.8|85001
1596548400000|2020-08-04 13:40:00|757|756.2|758.8|758.2|758.8|758.4|756.4|756|32509
1596548700000|2020-08-04 13:45:00|759|758.4|760.6|760|760.6|760.2|759|758.4|36863
1596549000000|2020-08-04 13:50:00|760.8|760.2|761|760.4|762.8|761.8|760.2|759.6|45029
1596549300000|2020-08-04 13:55:00|760.8|760.6|761.2|760.8|762.2|762|760.2|760|44399
1596549600000|2020-08-04 14:00:00|761|760.6|761.6|761.2|762.6|762|760.4|760|42634
1596549900000|2020-08-04 14:05:00|761.8|761|764.6|764|765.6|764.6|761.4|761|36367
1596550200000|2020-08-04 14:10:00|764.4|763.8|762.6|762|764.6|763.8|762.4|762|28028
1596550500000|2020-08-04 14:15:00|762.8|762.2|764|763.6|764.4|764|762.8|762.2|21737
1596550800000|2020-08-04 14:20:00|763.8|763.4|763.2|762.8|763.8|763.4|761.8|761.4|36004
1596551100000|2020-08-04 14:25:00|763|762.6|762.4|762|764.4|763.8|762.2|761.8|20196
1596551400000|2020-08-04 14:30:00|762.6|762.2|762|761.8|763|762.6|761.4|760.8|27051
1596551700000|2020-08-04 14:35:00|761.8|761.6|762|761.4|762.6|762.2|761.2|760.8|44663
1596552000000|2020-08-04 14:40:00|761.8|761.6|761.2|760.6|761.8|761.8|760.4|760|22529
1596552300000|2020-08-04 14:45:00|761|760.8|761.8|761.6|762.2|761.8|760.2|759.4|35420
1596552600000|2020-08-04 14:50:00|761.6|761.4|765.2|765|766.4|765.8|761.6|761.4|44594
1596552900000|2020-08-04 14:55:00|765.4|765.2|764.4|764|766.6|766|763.2|762.8|53005
1596553200000|2020-08-04 15:00:00|764.6|764.2|765.8|765.4|766.8|766.2|764|763.8|31324
1596553500000|2020-08-04 15:05:00|765.6|765.6|763.4|762.8|766|765.6|763.2|762.6|59360
1596553800000|2020-08-04 15:10:00|763|763|764.4|764|765.2|764.8|762.8|762.6|35084
1596554100000|2020-08-04 15:15:00|764.6|764.2|767|766.6|767.6|767|764|763.8|40688
1596554400000|2020-08-04 15:20:00|767.2|766.8|766.8|766.4|768|767.6|765.6|765.2|59370
1596554700000|2020-08-04 15:25:00|766.6|766.6|764.4|763.8|767.6|767.2|763.8|763|91475
1596610800000|2020-08-05 07:00:00|779|777|784|782.6|784|782.8|778|777|136703
1596611100000|2020-08-05 07:05:00|784.4|782.8|787.2|786.2|791|790.2|784.2|782.8|244522
1596611400000|2020-08-05 07:10:00|787.6|786.4|790|789|792.2|790.6|786.6|785.8|73747
1596611700000|2020-08-05 07:15:00|790.4|789.2|800|799.2|801|800.6|790|789.2|113963
1596612000000|2020-08-05 07:20:00|799.8|799|802|801|803|801.8|797.8|796.8|82428
1596612300000|2020-08-05 07:25:00|801.8|800.6|802.6|802|804.2|802.8|800|799|165596
1596612600000|2020-08-05 07:30:00|802.8|802.2|807.8|807|808|807|802.8|802|120890
1596612900000|2020-08-05 07:35:00|807|805.2|812|811.6|813.2|812|807|805.2|105503
1596613200000|2020-08-05 07:40:00|812.2|811.8|813.6|813|814.8|813.4|809.4|808.8|141098
1596613500000|2020-08-05 07:45:00|813.8|813.2|811|810.4|816.6|815.4|811|810|172239
1596613800000|2020-08-05 07:50:00|810.8|810.6|815|813.8|815.2|814.4|809.4|809.2|153442
1596614100000|2020-08-05 07:55:00|815.8|814|815.4|814.8|817.8|816.6|813.2|812.4|210521
1596614400000|2020-08-05 08:00:00|815.2|814.6|812.4|812|815.2|814.6|811.6|810.2|128938
1596614700000|2020-08-05 08:05:00|812.6|811.8|816|815.6|816|815.6|812|811|111587
1596615000000|2020-08-05 08:10:00|816.2|815.8|814.4|813.8|817.6|817|813.8|813.4|94171
1596615300000|2020-08-05 08:15:00|814.2|814|815.8|815.2|819.4|818.4|814.2|814|111015
1596615600000|2020-08-05 08:20:00|816.2|815|814.8|814.2|816.2|815.4|812|811.4|40271
1596615900000|2020-08-05 08:25:00|815|814.4|814.8|813.8|817|816.4|814.8|813.8|36958
1596616200000|2020-08-05 08:30:00|814.6|813.4|814.6|814.2|817.4|816.4|812.4|812|185910
1596616500000|2020-08-05 08:35:00|814.4|813.8|809.8|809|814.6|814|808.6|808.4|111351
1596616800000|2020-08-05 08:40:00|810|809.2|811|810.2|812.4|811.8|809.2|808.8|60885
1596617100000|2020-08-05 08:45:00|811.2|810.4|813.4|812.8|814.8|814|810.2|809.4|48281
1596617400000|2020-08-05 08:50:00|813|812.6|813|812.8|814.8|814.4|811.8|811|46873
1596617700000|2020-08-05 08:55:00|813.2|812.6|813.2|812.4|814|813|812|811.8|32269
1596618000000|2020-08-05 09:00:00|812.6|812.6|813.8|813.4|814.6|813.4|811.8|811.4|31713
1596618300000|2020-08-05 09:05:00|813.6|813.2|813|812.4|814|813.8|811.4|811.2|39673
1596618600000|2020-08-05 09:10:00|813.2|812.6|814|813.4|814|813.4|811.4|811.2|41040
1596618900000|2020-08-05 09:15:00|814.4|813.6|814.2|813.6|814.8|814.2|812.6|812.2|34251
1596619200000|2020-08-05 09:20:00|814|813.8|813.8|813.4|814.8|814.2|812.8|812.6|33621
1596619500000|2020-08-05 09:25:00|813.6|813.2|815.2|815|816|815.8|813.6|813|46135
1596619800000|2020-08-05 09:30:00|815|814.6|813|812.8|815.2|814.6|812.2|812|27455
1596620100000|2020-08-05 09:35:00|813.2|813|816.4|815.8|816.8|816|813|813|37649
1596620400000|2020-08-05 09:40:00|816.2|816|817.4|816.8|818|817.4|815.2|814.6|54202
1596620700000|2020-08-05 09:45:00|817.2|817|817|816.8|817.8|817.4|816|815.6|29590
1596621000000|2020-08-05 09:50:00|817.2|817|816.6|816.2|817.6|817|815.8|815.4|50391
1596621300000|2020-08-05 09:55:00|816.8|816.6|820.8|820.4|821.8|821|816.8|816.6|79682
1596621600000|2020-08-05 10:00:00|820.6|820.2|819.8|819.4|821.6|821.2|819|818.8|43492
1596621900000|2020-08-05 10:05:00|820.2|819.6|818.8|818.4|820.6|820.2|818.4|818|58432
1596622200000|2020-08-05 10:10:00|819|818.6|818.2|817.8|819.6|819.2|818|817|20850
1596622500000|2020-08-05 10:15:00|818|817.4|817.4|817|819.6|818.8|816.8|816.4|30286
1596622800000|2020-08-05 10:20:00|817.6|817.2|815.6|815.2|817.8|817.4|815.6|815.2|17978
1596623100000|2020-08-05 10:25:00|815|814.8|815|814.2|817|816.2|814.4|814|33415
1596623400000|2020-08-05 10:30:00|814.8|814.4|815|814.8|815.4|815.2|814.6|814.2|11250
1596623700000|2020-08-05 10:35:00|815.2|815|814|813.6|816|815.4|814|813.4|18785
1596624000000|2020-08-05 10:40:00|813.8|813.4|814.6|814.2|815.6|815|813.4|813.2|28565
1596624300000|2020-08-05 10:45:00|814.8|814.4|813|812.6|814.8|814.4|812.6|812|22746
1596624600000|2020-08-05 10:50:00|813.2|812.4|811.6|810.8|813.2|812.6|811|810.4|32424
1596624900000|2020-08-05 10:55:00|811.4|811|811.6|811|813|812.4|811.4|811|30451
1596625200000|2020-08-05 11:00:00|813|811.8|809|808.6|813|811.8|807.4|806.6|45082
1596625500000|2020-08-05 11:05:00|809.2|808.8|809.2|808.6|810.2|809.6|808.8|808.2|44900
1596625800000|2020-08-05 11:10:00|809.4|808.8|811.8|811.4|812.2|811.4|809.4|808.8|23337
1596626100000|2020-08-05 11:15:00|811.6|811.2|812.2|811.8|812.6|811.8|810.6|810.2|57394
1596626400000|2020-08-05 11:20:00|811.6|811.4|814|813.4|814.2|813.4|811.2|811|24936
1596626700000|2020-08-05 11:25:00|814.4|813.6|814.2|813.6|814.8|813.8|813.2|812.6|8607
1596627000000|2020-08-05 11:30:00|814.6|813.8|814.4|814|814.8|814.4|813.6|813.2|19946
1596627300000|2020-08-05 11:35:00|814.8|814.2|815.2|814.8|816.8|816.6|814.6|814.2|41180
1596627600000|2020-08-05 11:40:00|815|814.6|815.4|814.8|816|815.4|813.8|813.2|22302
1596627900000|2020-08-05 11:45:00|815.2|814.6|814.6|814.2|815.8|815.2|814.6|814.2|18585
1596628200000|2020-08-05 11:50:00|814.8|814.4|816.8|816.2|817|816.2|814.8|814.4|5508
1596628500000|2020-08-05 11:55:00|817|816.4|816.4|816.2|818|817.4|816.2|815.6|22237
1596628800000|2020-08-05 12:00:00|816.2|816|814.8|814.2|816.4|816.2|814|813.6|30871
1596629100000|2020-08-05 12:05:00|814.6|814.4|814.8|814.2|815.6|815|813.8|813.2|11844
1596629400000|2020-08-05 12:10:00|815|814.4|815.2|814.8|816|815.4|815|814.4|14776
1596629700000|2020-08-05 12:15:00|815|814.6|814.4|813.8|816|815.4|813.8|813.4|22604
1596630000000|2020-08-05 12:20:00|814.2|813.4|814|813.8|814.8|814.2|812|811.6|28193
1596630300000|2020-08-05 12:25:00|814.2|813.6|814.6|814.2|814.6|814.2|813.4|813.2|33652
1596630600000|2020-08-05 12:30:00|814.4|814.4|813.4|813|815.8|815.4|813.2|812.8|30476
1596630900000|2020-08-05 12:35:00|813.6|813.2|814.6|814|814.6|814|812.8|812.4|32107
1596631200000|2020-08-05 12:40:00|814.4|813.8|817|816.2|817|816.6|814|813.8|46111
1596631500000|2020-08-05 12:45:00|817.2|816.4|816.8|816.4|817.4|816.6|816|815.6|14906
1596631800000|2020-08-05 12:50:00|817|816.2|816.8|816.2|817|816.4|815.6|815|10396
1596632100000|2020-08-05 12:55:00|817.2|816.4|816.8|816.6|817.6|816.8|815.6|815|15329
1596632400000|2020-08-05 13:00:00|817|816.8|813.2|812.8|817.4|816.8|813.2|812.8|22679
1596632700000|2020-08-05 13:05:00|813|813|813.4|813|813.4|813|812.6|812|18063
1596633000000|2020-08-05 13:10:00|813.2|812.8|815|814.6|815|814.6|813.2|812.8|33154
1596633300000|2020-08-05 13:15:00|815.2|814.8|812|811.8|815.8|815|812|811.4|61016
1596633600000|2020-08-05 13:20:00|811.8|811.6|811.2|810.4|811.8|811.6|808.4|808|37148
1596633900000|2020-08-05 13:25:00|811.4|810.6|810.4|810|812.6|811.8|809.4|808.6|16019
1596634200000|2020-08-05 13:30:00|810.2|809.8|809|808.4|811|810.4|808.8|808.2|28885
1596634500000|2020-08-05 13:35:00|809.2|808.6|806.8|806.4|810.2|809.4|806.8|806.2|38330
1596634800000|2020-08-05 13:40:00|806.6|806.2|807.4|807|807.8|807.2|805.8|805.4|19101
1596635100000|2020-08-05 13:45:00|807.6|807.2|806.2|805.6|807.8|807.2|805.4|804.6|23534
1596635400000|2020-08-05 13:50:00|806|805.8|806.4|805.8|807|806.6|805.4|805.2|16981
1596635700000|2020-08-05 13:55:00|806.6|806|805.8|805.4|807.4|807|805.4|804.8|20358
1596636000000|2020-08-05 14:00:00|806|805.6|806.4|805.8|807.8|807.4|806|805.4|27557
1596636300000|2020-08-05 14:05:00|806.6|806|806.6|806.2|807.4|806.6|805.8|805.2|9343
1596636600000|2020-08-05 14:10:00|806.8|806.4|804.4|804|807.4|806.8|804.4|803.8|29091
1596636900000|2020-08-05 14:15:00|804.2|803.6|807.2|807|807.6|807|804.2|803.4|47679
1596637200000|2020-08-05 14:20:00|807|806.8|807.6|807.2|807.8|807.2|806.4|806.2|24594
1596637500000|2020-08-05 14:25:00|807.4|807|808|807.6|809|808.4|807|806.8|26135
1596637800000|2020-08-05 14:30:00|808.2|807.8|806.8|806.4|809.2|808.4|806.6|806.4|23148
1596638100000|2020-08-05 14:35:00|806.6|806.2|804.4|804.2|806.6|806.4|804.4|804.2|42740
1596638400000|2020-08-05 14:40:00|804.2|804|806.6|806.2|806.6|806.2|804.2|804|23633
1596638700000|2020-08-05 14:45:00|806.8|806.4|807.2|807|807.2|807|806.6|806|55461
1596639000000|2020-08-05 14:50:00|807.6|807.2|807.4|807|808|807.6|806.8|806.2|35855
1596639300000|2020-08-05 14:55:00|807.6|807.2|809.4|809|810|809.6|807.4|807.2|18605
1596639600000|2020-08-05 15:00:00|809.2|808.8|808|807.6|810.4|809.8|808|807.6|41981
1596639900000|2020-08-05 15:05:00|808.2|807.8|808.8|808.6|809.4|809|808.2|807.8|10739
1596640200000|2020-08-05 15:10:00|809|808.8|808.4|807.8|809.4|808.8|807.6|807.2|42954
1596640500000|2020-08-05 15:15:00|808.2|807.6|808.2|807.6|808.4|807.8|806.6|806.4|46938
1596640800000|2020-08-05 15:20:00|808|807.8|806|805.6|809.6|809|806|805.2|77292
1596641100000|2020-08-05 15:25:00|805.8|805.4|812.8|812.4|812.8|812.4|804.6|804|143330
1596697200000|2020-08-06 07:00:00|858|853|873.2|868.4|885|882|857.8|853|808709
1596697500000|2020-08-06 07:05:00|873|868.2|862.4|860.4|874.8|871.4|858.2|854|373158
1596697800000|2020-08-06 07:10:00|862.6|861|839.4|838.2|863.2|862|837.4|834.4|331052
1596698100000|2020-08-06 07:15:00|839.2|838|855.8|854.4|859.4|856.4|834.8|833|234004
1596698400000|2020-08-06 07:20:00|855.6|854.2|840.6|839.4|863|860.4|840.4|838.4|196568
1596698700000|2020-08-06 07:25:00|840.4|838.8|838.8|837.8|843.2|841.4|836.2|834|58324
1596699000000|2020-08-06 07:30:00|839|838|850.4|849|853|852|838.4|837.2|132581
1596699300000|2020-08-06 07:35:00|850.6|849.2|850.4|849|856.2|855.2|849.6|848.2|123326
1596699600000|2020-08-06 07:40:00|850.8|849.2|847.8|847.2|851.8|850.2|847.2|845.6|121207
1596699900000|2020-08-06 07:45:00|847.6|847|848.2|847.2|848.8|848.6|846|845.2|179944
1596700200000|2020-08-06 07:50:00|848|847|845.4|844.2|851.6|850.4|844.6|843.2|179178
1596700500000|2020-08-06 07:55:00|845.6|844.4|841.2|840.4|846.2|845.4|839.6|838|81135
1596700800000|2020-08-06 08:00:00|841.4|840.6|839|838|841.4|840.8|837|835.6|92287
1596701100000|2020-08-06 08:05:00|838.8|838.2|844.2|843.4|844.8|843.6|838.2|837.4|57188
1596701400000|2020-08-06 08:10:00|844.6|843.6|846.8|845.6|847.8|846.4|843.2|842.8|42600
1596701700000|2020-08-06 08:15:00|846.6|845.8|854.6|853.6|855.8|855|845.2|844.4|129006
1596702000000|2020-08-06 08:20:00|854.4|853.2|846.4|844.8|854.4|853.2|845|842.4|93546
1596702300000|2020-08-06 08:25:00|846.2|845.2|842|840.8|846.2|845.2|839|836.2|64451
1596702600000|2020-08-06 08:30:00|841.8|840.6|845.2|843.8|846.2|845|840.8|840|38641
1596702900000|2020-08-06 08:35:00|845|843.4|838|837|846.2|844.6|837.6|835.6|44166
1596703200000|2020-08-06 08:40:00|837.8|837.2|839.2|838|840.4|838.6|836.6|835|24582
1596703500000|2020-08-06 08:45:00|839|837.8|838.8|838.2|841.4|840.2|838.4|837.8|18675
1596703800000|2020-08-06 08:50:00|838.6|837.8|836.8|836.2|839.2|838|835.6|834|50538
1596704100000|2020-08-06 08:55:00|836.6|836|832.2|831.4|836.8|836|829.6|827.8|77927
1596704400000|2020-08-06 09:00:00|832|831.2|827.8|826|832|831.2|824.8|822|41385
1596704700000|2020-08-06 09:05:00|827.6|826.2|824.2|823.6|830.8|829|823.6|823|59246
1596705000000|2020-08-06 09:10:00|824|823.8|819.8|818.8|827.6|826.6|819.8|818.4|91167
1596705300000|2020-08-06 09:15:00|820|819|815.6|814.4|820.6|820|813.8|812.6|75730
1596705600000|2020-08-06 09:20:00|815.8|814|817.8|817.2|821.4|821|815.8|814|61519
1596705900000|2020-08-06 09:25:00|817.6|817|810.8|809.8|817.6|817|806.2|805|138585
1596706200000|2020-08-06 09:30:00|810.6|809.6|808.2|807.2|810.6|809.6|804|802.2|73662
1596706500000|2020-08-06 09:35:00|808|806.6|809.2|807.8|809.2|807.8|804.8|803.8|56903
1596706800000|2020-08-06 09:40:00|809.6|808|810.8|810|812|811.6|808.4|807.2|28236
1596707100000|2020-08-06 09:45:00|811.4|810.2|809.2|807.4|812|810.6|807|806.2|32985
1596707400000|2020-08-06 09:50:00|809.6|807.6|805.8|804.8|810|809.2|803.4|802|83472
1596707700000|2020-08-06 09:55:00|805.6|804.6|807.2|806|809.2|808.8|803.8|802.4|26223
1596708000000|2020-08-06 10:00:00|807|805.6|804|802.8|808.6|807|803.8|802.8|25173
1596708300000|2020-08-06 10:05:00|803.8|802.6|805.8|804.4|807.6|805.4|802.2|801.4|55150
1596708600000|2020-08-06 10:10:00|805.6|804.6|805|803.6|806.6|805|803.2|802|21969
1596708900000|2020-08-06 10:15:00|805.2|803.8|806|805.2|807.8|806.4|804.8|803.6|18356
1596709200000|2020-08-06 10:20:00|806.4|805|809.6|808.8|812|810.8|805.4|804.2|46193
1596709500000|2020-08-06 10:25:00|810|809|807.4|806.4|811|809.6|806.6|805.2|13398
1596709800000|2020-08-06 10:30:00|805.6|806.6|807|806.4|809.4|808.4|804.6|803.2|44945
1596710100000|2020-08-06 10:35:00|808.2|806.6|806.4|805.8|809.6|809|806.4|805.6|30909
1596710400000|2020-08-06 10:40:00|806.2|805.4|804.8|803.8|806.2|805.4|804.4|803|17388
1596710700000|2020-08-06 10:45:00|804.6|803.4|800|798.2|806|805|798.4|798|57067
1596711000000|2020-08-06 10:50:00|799.8|798.4|795.4|794.6|799.8|798.8|795|793.6|58029
1596711300000|2020-08-06 10:55:00|795.2|794.8|800.6|799.4|801|799.8|795.2|794.8|33657
1596711600000|2020-08-06 11:00:00|800|799|799.4|798.2|803|802|799.4|797.8|18885
1596711900000|2020-08-06 11:05:00|799.6|798.4|799.6|798.2|800.6|799.6|796.8|796.2|20831
1596712200000|2020-08-06 11:10:00|799.2|798|793.4|792.4|799.2|798|793.4|792|61809
1596712500000|2020-08-06 11:15:00|793.6|792.2|796.6|795.4|798.2|796.6|793|792.2|36446
1596712800000|2020-08-06 11:20:00|796.4|795.2|796.8|796|798.6|797.6|795.8|795|10638
1596713100000|2020-08-06 11:25:00|796.6|795.4|789.4|788.4|796.6|795.4|789|788|58497
1596713400000|2020-08-06 11:30:00|789.2|788.2|789.4|788.2|789.4|788.2|785.4|784|33229
1596713700000|2020-08-06 11:35:00|789.8|788|792.2|790.8|792.4|791|789|788|22863
1596714000000|2020-08-06 11:40:00|792|792|794.6|793.4|795.4|794.6|790|788.8|31011
1596714300000|2020-08-06 11:45:00|794.4|793.2|790.6|789|794.4|793.2|789.6|788.8|24078
1596714600000|2020-08-06 11:50:00|790.4|789.2|789.4|788.4|791.4|790.4|789.4|788.4|10499
1596714900000|2020-08-06 11:55:00|789.2|788.2|790|788.8|790.8|790|788.8|788|6348
1596715200000|2020-08-06 12:00:00|789.8|788.6|790|789.2|790.8|789.8|788.8|787.4|22134
1596715500000|2020-08-06 12:05:00|790.2|789.4|794.8|793.2|795.2|795|787.8|787.2|59847
1596715800000|2020-08-06 12:10:00|794.6|793|794|793.4|795|793.6|793.2|792|15655
1596716100000|2020-08-06 12:15:00|793.8|793.2|795.6|794.2|798.4|796.8|792|790.8|17948
1596716400000|2020-08-06 12:20:00|795.4|794|794.6|793.6|795.6|795.2|793.8|792.6|12064
1596716700000|2020-08-06 12:25:00|795|793.8|799.4|798.4|801|800.4|794.8|793.6|98033
1596717000000|2020-08-06 12:30:00|799.6|798.6|800.8|800|802.2|800.8|797|796|29936
1596717300000|2020-08-06 12:35:00|801|800.2|797.2|796.4|802.4|801|796|795.2|34578
1596717600000|2020-08-06 12:40:00|797.6|796.6|799.8|798.6|800.8|800|796.8|795.8|12671
1596717900000|2020-08-06 12:45:00|799.4|798.4|799.6|798.8|801|800|799.4|798.4|6107
1596718200000|2020-08-06 12:50:00|799.8|799|801.8|800.6|804.8|803.6|799.8|799|18401
1596718500000|2020-08-06 12:55:00|801.6|800.4|803|802.2|803.4|802.6|800|799.4|28574
1596718800000|2020-08-06 13:00:00|803.2|802.6|803.4|802.8|804|803.2|802.4|801.6|15878
1596719100000|2020-08-06 13:05:00|803.6|803|803.8|803.2|805.6|804.8|803.4|802.6|30068
1596719400000|2020-08-06 13:10:00|803.6|803|802|801.4|803.8|803.6|802|801.4|26268
1596719700000|2020-08-06 13:15:00|801.8|801|800|799.2|802.2|801.2|799|798.2|16998
1596720000000|2020-08-06 13:20:00|799.8|798.4|800.2|799.6|800.6|799.8|798.2|797.2|20327
1596720300000|2020-08-06 13:25:00|800|799.4|801.8|801|802|801.6|799|798.4|34151
1596720600000|2020-08-06 13:30:00|801.6|800.8|801.6|800.6|802.8|802.4|801.6|800.6|8633
1596720900000|2020-08-06 13:35:00|801.4|800.8|799|798.2|801.4|801|798.8|798|16432
1596721200000|2020-08-06 13:40:00|798.8|798|797.4|796.8|799.6|799|797.2|796.6|18985
1596721500000|2020-08-06 13:45:00|797.6|797|801.8|800.8|804.6|803.4|797.6|797|25727
1596721800000|2020-08-06 13:50:00|802|801|802.4|801.6|803.8|803.4|801.4|800.4|26889
1596722100000|2020-08-06 13:55:00|802.2|801.4|804.8|803.6|804.8|803.6|801.4|800.8|24300
1596722400000|2020-08-06 14:00:00|805|803.8|809.4|808.6|810|809.2|804.6|803.6|24306
1596722700000|2020-08-06 14:05:00|809.2|808.4|807.4|806.8|809.4|808.6|806.4|805.2|18196
1596723000000|2020-08-06 14:10:00|807.2|806.6|810.2|809.2|811.2|810.4|806|805.2|21470
1596723300000|2020-08-06 14:15:00|810|808.8|809.6|808.8|811.8|810.8|808.6|808.4|12587
1596723600000|2020-08-06 14:20:00|809.4|808.4|812|811|813|812|809|808.4|30085
1596723900000|2020-08-06 14:25:00|811.8|810.6|813.4|812.4|814|812.8|810.4|809.4|26420
1596724200000|2020-08-06 14:30:00|813.8|812.6|816|815|817.8|817|813|812|38867
1596724500000|2020-08-06 14:35:00|815.6|814.8|814.4|813.6|818|817|814|813|82612
1596724800000|2020-08-06 14:40:00|814.6|813.4|814|813.2|815.6|815|812.8|812|31974
1596725100000|2020-08-06 14:45:00|813.8|813.4|812|811|814.4|814|812|811|20305
1596725400000|2020-08-06 14:50:00|811.8|810.6|813.8|813.2|814|813.2|811.2|810.2|35942
1596725700000|2020-08-06 14:55:00|814|813|811.4|810.8|815.8|814.8|811|810.2|47853
1596726000000|2020-08-06 15:00:00|811.2|810.2|814.2|813.4|815.4|814.6|810.8|810.2|33095
1596726300000|2020-08-06 15:05:00|813.8|813.2|811.8|811|815|814|811.8|810.8|9614
1596726600000|2020-08-06 15:10:00|811.6|811.2|811|810.4|812|811.6|809.6|809.2|50893
1596726900000|2020-08-06 15:15:00|810.8|810|810.6|810|811.8|811|809.4|808.8|33563
1596727200000|2020-08-06 15:20:00|810.8|810.2|808.8|808.2|811.6|811|808.6|808|23697
1596727500000|2020-08-06 15:25:00|808.6|808|806.6|806|808.8|808.2|806.6|806|38752
1596783600000|2020-08-07 07:00:00|799|795|789|787.2|800|796.8|787.2|785|75162
1596783900000|2020-08-07 07:05:00|789.8|787|778.2|776.4|789.8|787|772|770.6|184575
1596784200000|2020-08-07 07:10:00|778|777|772.4|771|778.2|777.2|772|770.6|111844
1596784500000|2020-08-07 07:15:00|772.8|770.8|778.2|776.6|779.4|778.2|771.8|770.6|104120
1596784800000|2020-08-07 07:20:00|778.4|776.8|777.6|776.8|779|778|773.8|772.4|59211
1596785100000|2020-08-07 07:25:00|777.8|777|782|781.4|783.4|782.4|777.8|776.8|162392
1596785400000|2020-08-07 07:30:00|781.8|780.4|782.6|781.6|782.8|781.6|777.4|776.2|71296
1596785700000|2020-08-07 07:35:00|782.4|781.4|783|782.4|787.6|784.4|780.4|779.4|65184
1596786000000|2020-08-07 07:40:00|782.6|782.2|783|782|784|783|781.2|780|29000
1596786300000|2020-08-07 07:45:00|782.8|781.8|780.8|780|784.4|783.6|780.8|780|30351
1596786600000|2020-08-07 07:50:00|781|780.2|779|778.2|781.2|780.6|777.8|777|29918
1596786900000|2020-08-07 07:55:00|778.8|778|781.8|781.4|782.4|782|777.6|777|39390
1596787200000|2020-08-07 08:00:00|782|781.6|781.2|780.2|782.2|782|779|777.8|31183
1596787500000|2020-08-07 08:05:00|781|780|779.2|778|781|780.2|777.4|776.2|16244
1596787800000|2020-08-07 08:10:00|779|778.2|779.6|778.8|779.6|778.8|777|776.4|64843
1596788100000|2020-08-07 08:15:00|779.8|779|780.6|780|782.2|781.2|779.8|779|14457
1596788400000|2020-08-07 08:20:00|780.4|779.8|780.6|779.8|780.8|780.2|779.8|779|15655
1596788700000|2020-08-07 08:25:00|780.4|779.6|775.4|775|780.8|780.4|775.4|775|19145
1596789000000|2020-08-07 08:30:00|775.6|775.2|775.4|775|777|776.6|775.2|774.8|21938
1596789300000|2020-08-07 08:35:00|775.6|775.2|775.2|774.6|777|776.6|774.4|774|35788
1596789600000|2020-08-07 08:40:00|775|774.4|774.4|773.6|775.6|775|773.8|773|23308
1596789900000|2020-08-07 08:45:00|774.2|773.8|772.2|772|774.4|773.8|772|771.2|36635
1596790200000|2020-08-07 08:50:00|772.4|772.2|771.4|770.8|774|773.4|770|769.2|81448
1596790500000|2020-08-07 08:55:00|771.6|771|772|771.2|772.8|772.6|770|769.6|60922
1596790800000|2020-08-07 09:00:00|772.2|771.4|770.8|770.2|772.6|771.8|770.6|770.2|29721
1596791100000|2020-08-07 09:05:00|770.6|770|772|771.6|772.2|772|770.2|769.6|38042
1596791400000|2020-08-07 09:10:00|771.8|771.2|769.4|768.8|773.2|773|769.2|768.8|66870
1596791700000|2020-08-07 09:15:00|769.2|768.6|769.8|769.2|772.2|772|768.4|768|52157
1596792000000|2020-08-07 09:20:00|769.6|769|770.2|769.4|770.6|770|769.2|768.6|20997
1596792300000|2020-08-07 09:25:00|770|769.2|770.6|769.8|771|770.4|769.6|769|39669
1596792600000|2020-08-07 09:30:00|770.4|769.6|771.2|770.6|773.6|773|769.2|769|11760
1596792900000|2020-08-07 09:35:00|770.6|770.4|772.8|772.4|773|772.4|770.6|770.2|27881
1596793200000|2020-08-07 09:40:00|773|772.6|774.2|773.6|775.6|775.4|773|772.6|43082
1596793500000|2020-08-07 09:45:00|774|773.4|777.6|777|778|777.8|774|773.2|31676
1596793800000|2020-08-07 09:50:00|777.4|776.8|776.6|776|777.4|777|775|774.4|18360
1596794100000|2020-08-07 09:55:00|776.4|775.6|774.8|774.2|776.6|776.2|773.8|773|58938
1596794400000|2020-08-07 10:00:00|774.6|774|774.4|774|775|774.2|771.8|771.4|22311
1596794700000|2020-08-07 10:05:00|774.2|773.8|772.8|772.2|775.4|774.2|771.8|771.4|10492
1596795000000|2020-08-07 10:10:00|772.6|772|772.8|772.4|774|773.2|772|771.4|5291
1596795300000|2020-08-07 10:15:00|773|772.6|772|771.4|774.8|774|772|771.4|7636
1596795600000|2020-08-07 10:20:00|772.2|771.6|775.4|774.6|775.6|774.6|772.2|771.6|17948
1596795900000|2020-08-07 10:25:00|775|774.2|774.6|774.2|776.2|775.6|774.6|774.2|17895
1596796200000|2020-08-07 10:30:00|774.8|774.4|776.2|775.8|777|776|774.4|774.2|22585
1596796500000|2020-08-07 10:35:00|776.4|776|776.6|776.2|778.6|777.8|775.6|775|34265
1596796800000|2020-08-07 10:40:00|776.8|776.4|778.4|778|779|778.4|776.6|776.2|33682
1596797100000|2020-08-07 10:45:00|778.2|777.8|778.8|778.4|779.4|779.2|777.4|776.8|25778
1596797400000|2020-08-07 10:50:00|779.2|779|779|778.4|779.2|779|777.4|777|20779
1596797700000|2020-08-07 10:55:00|778.8|778.2|779.8|779.4|780|779.6|778.6|778|36275
1596798000000|2020-08-07 11:00:00|780|779.2|776.6|776|780|779.4|776.6|776|29903
1596798300000|2020-08-07 11:05:00|776.8|776.2|774|773.4|777|776.4|774|773.4|22922
1596798600000|2020-08-07 11:10:00|774.2|773.6|775.6|775|775.8|775|774.2|773.6|4487
1596798900000|2020-08-07 11:15:00|776|775.2|776|775.4|777.2|776.6|775.2|774.6|18152
1596799200000|2020-08-07 11:20:00|775.8|775.2|777.8|777.2|778.4|778|775.4|775|13003
1596799500000|2020-08-07 11:25:00|778|777.4|779.2|778.6|779.8|779|778|777.4|3732
1596799800000|2020-08-07 11:30:00|779.4|779|780.2|779.4|781.6|781|779.4|779|28336
1596800100000|2020-08-07 11:35:00|780.4|779.2|779|778.2|780.4|779.2|778|777.4|14007
1596800400000|2020-08-07 11:40:00|779.2|779|779.4|778.8|779.4|779|777.2|776.6|14742
1596800700000|2020-08-07 11:45:00|779.2|778.6|777.6|777.2|779.4|778.8|777.6|777.2|6180
1596801000000|2020-08-07 11:50:00|777.8|776.8|778.6|778|778.8|778|776.8|776.4|11962
1596801300000|2020-08-07 11:55:00|778.8|778.2|780.6|780|780.8|780.4|778.4|778|42601
1596801600000|2020-08-07 12:00:00|780.4|779.8|780.2|779.8|781.4|780.8|779.6|779|58071
1596801900000|2020-08-07 12:05:00|780|780|777.6|777.2|780.6|780.2|777.6|777.2|32978
1596802200000|2020-08-07 12:10:00|777.8|777.4|779.4|778.8|780|779.4|777.4|777.2|15781
1596802500000|2020-08-07 12:15:00|779.2|778.6|776.4|776|779.4|778.8|776|775.4|9906
1596802800000|2020-08-07 12:20:00|776.2|775.6|774.2|773.2|777.6|777|773.4|772.6|114980
1596803100000|2020-08-07 12:25:00|774.4|773.4|774.6|773.4|775.2|774.2|773.8|773|14452
1596803400000|2020-08-07 12:30:00|774.8|773.8|778.6|777.4|779.8|778.6|774.4|773.4|17983
1596803700000|2020-08-07 12:35:00|778.8|778.6|776.4|775.6|779.4|778.6|776.4|775.4|17960
1596804000000|2020-08-07 12:40:00|776.6|775.8|776.6|775.6|776.6|776.2|775.6|774.4|10608
1596804300000|2020-08-07 12:45:00|776.4|775.8|776.6|776|778.2|777.4|775.4|774.6|28905
1596804600000|2020-08-07 12:50:00|776.4|775.8|778|777.6|778|777.6|776.4|775.8|17571
1596804900000|2020-08-07 12:55:00|778.4|777.8|779.2|778.6|779.6|778.8|777.6|777|19155
1596805200000|2020-08-07 13:00:00|779|778.2|777.6|777.2|779.6|779|777.6|777|8713
1596805500000|2020-08-07 13:05:00|777.8|777.4|778.2|777.6|778.6|778|777.8|777.2|5693
1596805800000|2020-08-07 13:10:00|778|777.4|778.8|778|778.8|778|776.8|776.6|15575
1596806100000|2020-08-07 13:15:00|778.6|777.8|778.2|777.6|779.2|778.6|777.8|777.6|21524
1596806400000|2020-08-07 13:20:00|778|777.4|780.4|779.8|780.6|779.8|777|776.2|14812
1596806700000|2020-08-07 13:25:00|780.2|779.6|782.6|782.2|783.6|782.6|780.2|779.6|20378
1596807000000|2020-08-07 13:30:00|782.8|782.4|786.6|786.2|788|787.2|782.8|782.4|35114
1596807300000|2020-08-07 13:35:00|787|786.4|783|781.8|787.2|786.4|783|781.8|9549
1596807600000|2020-08-07 13:40:00|782.6|781.6|785.8|784.8|786|785|782|781|16259
1596807900000|2020-08-07 13:45:00|786|785|785.4|784.6|787|786|785.2|784.2|24370
1596808200000|2020-08-07 13:50:00|785.2|784.2|786.2|785.4|786.8|786.4|784.6|783.6|15017
1596808500000|2020-08-07 13:55:00|786|785.2|787.2|786.4|787.8|787|785.8|785|18263
1596808800000|2020-08-07 14:00:00|787|786.2|787.8|787.2|788|787.4|786.6|785.8|25945
1596809100000|2020-08-07 14:05:00|787.6|787|788|787.4|788.2|787.4|785.6|785|9049
1596809400000|2020-08-07 14:10:00|787.8|787.2|786.8|786|788.6|788|786.8|786|9117
1596809700000|2020-08-07 14:15:00|787|786.4|785|784.2|787.6|786.8|785|784.2|39386
1596810000000|2020-08-07 14:20:00|784.8|784|785.2|784.6|785.4|784.6|782.6|782.4|17908
1596810300000|2020-08-07 14:25:00|785.4|784.8|787.6|787|787.6|787|785.4|784.8|10754
1596810600000|2020-08-07 14:30:00|787.8|787.2|790.8|790|791|790.4|787.4|787|50357
1596810900000|2020-08-07 14:35:00|790.6|790.2|791.8|791.2|792.6|792.2|790.4|790|14872
1596811200000|2020-08-07 14:40:00|792.2|791.4|792.8|792.2|793.8|793.2|791.4|790.8|9621
1596811500000|2020-08-07 14:45:00|792.6|792.4|791.8|791.2|793.4|792.8|791.2|790.8|15493
1596811800000|2020-08-07 14:50:00|792|791.4|790.8|790.2|792.2|791.6|789.6|788.6|41636
1596812100000|2020-08-07 14:55:00|791.2|790.4|788.2|787.6|791.6|791|787.8|787.2|39689
1596812400000|2020-08-07 15:00:00|788.4|787.8|789|788.6|789.2|788.6|787.2|787|66993
1596812700000|2020-08-07 15:05:00|788.8|788.4|791.4|790.8|792|791.4|787.8|787.2|27165
1596813000000|2020-08-07 15:10:00|791.8|791|792.6|792|792.6|792|790.4|790|11892
1596813300000|2020-08-07 15:15:00|792.8|792.2|795|794.6|795.4|794.8|792.6|792.2|32158
1596813600000|2020-08-07 15:20:00|794.8|794.4|797|796.4|799|798|794.8|794.4|45505
1596813900000|2020-08-07 15:25:00|796.8|796.2|797.2|796.6|797.2|796.6|793.6|793.2|77356
1597042800000|2020-08-10 07:00:00|805|801.2|797.6|795.4|807|805.8|797|795.2|72017
1597043100000|2020-08-10 07:05:00|797.4|795.2|806.4|805.6|808.4|806.8|796.6|795.2|43479
1597043400000|2020-08-10 07:10:00|806.6|805.8|806.8|805|813.8|812.6|806|804.4|38443
1597043700000|2020-08-10 07:15:00|806.4|804.8|810.2|808.8|813.6|812.2|806.2|804|9030
1597044000000|2020-08-10 07:20:00|810.6|808.4|811.8|810.6|812.2|810.8|808|807.8|41551
1597044300000|2020-08-10 07:25:00|812|810.8|810.4|809.8|812.6|811|806.4|804.8|38877
1597044600000|2020-08-10 07:30:00|810.8|810|812.8|811.6|814.2|813.2|810.2|809.4|19087
1597044900000|2020-08-10 07:35:00|812.6|811.8|811.8|811|813.2|812.6|810|809.4|16376
1597045200000|2020-08-10 07:40:00|812|810.8|811|810.2|813|812|810|809|15041
1597045500000|2020-08-10 07:45:00|811.2|810.4|809.8|809.2|811.8|811.2|808.6|808|19745
1597045800000|2020-08-10 07:50:00|809.6|809.4|807|806|811.2|810.6|806.8|805.6|13919
1597046100000|2020-08-10 07:55:00|806.8|805.6|810|809.4|810.6|809.8|805.8|805|19240
1597046400000|2020-08-10 08:00:00|809.8|809.2|809.2|808.6|810|809.6|808.4|807.6|11273
1597046700000|2020-08-10 08:05:00|809|808.2|806.6|805.6|810|809.4|804.8|804.2|43754
1597047000000|2020-08-10 08:10:00|806.2|805.4|807.2|806.2|807.2|806.4|804.4|803.2|11309
1597047300000|2020-08-10 08:15:00|807.4|806.4|810.4|809.4|810.8|809.8|807.4|806.4|6491
1597047600000|2020-08-10 08:20:00|810.2|809.2|809.6|809|811|810.4|808.2|807.6|21219
1597047900000|2020-08-10 08:25:00|809.4|808.8|809.4|808.6|810|809.2|808.6|807.8|19264
1597048200000|2020-08-10 08:30:00|809.2|808.2|808.8|808.4|810.8|810.2|808.6|808.2|33019
1597048500000|2020-08-10 08:35:00|809|808.2|808.8|808.4|810.4|809.8|808.4|807.6|17627
1597048800000|2020-08-10 08:40:00|808.6|808|805.6|805|809.4|809.2|804.4|803.8|17010
1597049100000|2020-08-10 08:45:00|805.4|805.2|804.4|804|806.2|805.6|803.8|803|38640
1597049400000|2020-08-10 08:50:00|804.8|804.2|808.2|807.6|808.4|807.6|804|803.8|10997
1597049700000|2020-08-10 08:55:00|808.4|807.4|808.4|807.8|808.8|808|807.2|806.8|19162
1597050000000|2020-08-10 09:00:00|808.6|808.2|808.6|808|809|808.6|807|806.2|17069
1597050300000|2020-08-10 09:05:00|809|807.8|810.2|809.6|810.4|810|808.6|807.8|44999
1597050600000|2020-08-10 09:10:00|810|810|812.6|811.8|814.2|813.4|809.8|809.2|62578
1597050900000|2020-08-10 09:15:00|812.8|812|814.6|813.8|814.8|814|811|810.4|55021
1597051200000|2020-08-10 09:20:00|814.8|814|816.8|816.2|817.6|816.8|814.2|813.8|37599
1597051500000|2020-08-10 09:25:00|817|816.4|819|818.6|819.2|818.6|816.8|816.4|34621
1597051800000|2020-08-10 09:30:00|819.2|818.8|817.8|817.2|820|819.2|817.8|817.2|29572
1597052100000|2020-08-10 09:35:00|818|817.4|817.8|817.4|819.8|819.2|817|816.8|20796
1597052400000|2020-08-10 09:40:00|817.6|817.2|818.2|817.8|819|818.4|816.4|815|42802
1597052700000|2020-08-10 09:45:00|818.4|818|819.6|819|820.6|820.2|818.2|817.8|49840
1597053000000|2020-08-10 09:50:00|819.8|819.2|820|819.4|821.8|821.2|819.4|819|22391
1597053300000|2020-08-10 09:55:00|820.2|819.6|823.8|823.2|824.6|824|820.2|819.6|32423
1597053600000|2020-08-10 10:00:00|824|823.4|824|823.2|824.8|824.2|823.2|823|25002
1597053900000|2020-08-10 10:05:00|824.2|823.4|826.8|826.2|827|826.2|824|823.4|29686
1597054200000|2020-08-10 10:10:00|827|826.4|826.6|826.2|829|828.4|826|825.6|54636
1597054500000|2020-08-10 10:15:00|826.4|825.8|821.6|821.2|827|826.4|821.4|820.6|30675
1597054800000|2020-08-10 10:20:00|821.4|820.8|820.2|819.8|823.4|822.8|820.2|819.6|22347
1597055100000|2020-08-10 10:25:00|820.4|820|822.4|821.8|823.8|822.8|820.4|820|19948
1597055400000|2020-08-10 10:30:00|822.2|821.6|823.2|822.6|824.4|824|822|821.4|22169
1597055700000|2020-08-10 10:35:00|823.4|822.8|823.4|823|824|823.4|822.2|821.8|41677
1597056000000|2020-08-10 10:40:00|823.6|823.2|820.6|820|823.8|823.2|819.8|819.4|45699
1597056300000|2020-08-10 10:45:00|820.4|819.8|820.2|819.6|820.4|819.8|818.4|818|15789
1597056600000|2020-08-10 10:50:00|820.4|819.8|820.2|819.4|822|820.8|820|819.2|13338
1597056900000|2020-08-10 10:55:00|820|819.6|822.4|821.8|823.4|822.6|820|819.2|18148
1597057200000|2020-08-10 11:00:00|821.4|820.8|823.2|822.6|823.8|823|821.4|820.8|11526
1597057500000|2020-08-10 11:05:00|823|822.4|821.8|821|823.6|823|821|820.4|14284
1597057800000|2020-08-10 11:10:00|821.6|820.8|822.4|822|822.8|822.4|821.2|820.8|18956
1597058100000|2020-08-10 11:15:00|822.2|821.8|824|823.4|824|823.6|821.2|820.8|35135
1597058400000|2020-08-10 11:20:00|823.8|823.6|824.4|824|825|824.4|823|822.4|19717
1597058700000|2020-08-10 11:25:00|824.2|823.8|824.8|824.4|825.2|824.8|823.8|823.6|17622
1597059000000|2020-08-10 11:30:00|824.6|824.2|822.8|822.2|824.6|824.4|822.2|821.8|30472
1597059300000|2020-08-10 11:35:00|822.6|822.4|822.8|822.4|823.4|823|822.4|822|12300
1597059600000|2020-08-10 11:40:00|823|822.6|822.8|822.4|823.6|823|822.6|822.2|3988
1597059900000|2020-08-10 11:45:00|823|822.6|817.8|817|824.6|824.2|817.4|816.8|52936
1597060200000|2020-08-10 11:50:00|817.6|817.2|820.2|819.8|820.8|820.2|817.6|817.2|28212
1597060500000|2020-08-10 11:55:00|820|819.4|822.4|821.8|823|822.4|819.8|819.4|17213
1597060800000|2020-08-10 12:00:00|822.6|822|821.4|820.8|823.4|822.8|821|820.6|13910
1597061100000|2020-08-10 12:05:00|821.2|820.6|822|821.6|823.2|822.6|821|820.4|6332
1597061400000|2020-08-10 12:10:00|822.2|821.8|820.8|820.2|822.4|822.2|820.8|820.2|18865
1597061700000|2020-08-10 12:15:00|820.6|820|821.2|820.6|821.2|820.6|819.8|819.2|8513
1597062000000|2020-08-10 12:20:00|821|820.4|821.8|821.2|821.8|821.2|820.4|819.8|15102
1597062300000|2020-08-10 12:25:00|822.2|821.4|820.4|820|822.8|822.2|820.2|820|16980
1597062600000|2020-08-10 12:30:00|820.2|819.8|821.4|821|821.6|821|819.8|819.4|9774
1597062900000|2020-08-10 12:35:00|821.2|820.8|822|821.6|822|821.6|820.2|819.8|9817
1597063200000|2020-08-10 12:40:00|822.2|821.8|824.6|824.2|824.8|824.2|821.8|821.4|34071
1597063500000|2020-08-10 12:45:00|824.8|824.4|824.4|823.8|825.8|825.2|824.2|823.6|14328
1597063800000|2020-08-10 12:50:00|824.6|824|822.6|822.2|824.6|824|822.4|822|21593
1597064100000|2020-08-10 12:55:00|822.8|822.4|825.4|824.8|825.8|824.8|822.8|822.4|14382
1597064400000|2020-08-10 13:00:00|825.2|824.6|825.2|824.8|826.6|826|825|824.4|28320
1597064700000|2020-08-10 13:05:00|825.6|825|824.2|823.6|826|825.4|823.6|823.2|12397
1597065000000|2020-08-10 13:10:00|824|823.8|824.8|824.4|825.6|825|824|823.6|16349
1597065300000|2020-08-10 13:15:00|824.6|824.2|825|824.6|825.8|825.2|824.2|823.8|18306
1597065600000|2020-08-10 13:20:00|825.2|824.8|829.4|829|829.8|829.2|825.2|824.8|16629
1597065900000|2020-08-10 13:25:00|829.6|829.2|828.6|828.2|830.2|829.8|828.6|828|30261
1597066200000|2020-08-10 13:30:00|829|828.4|833.8|833.2|834|833.2|828.4|828.2|76168
1597066500000|2020-08-10 13:35:00|834.2|833.4|831.6|831.2|834.6|833.6|831.4|831|42053
1597066800000|2020-08-10 13:40:00|831.8|831.4|833.2|832.8|834|833.6|831.8|831.2|44640
1597067100000|2020-08-10 13:45:00|833|833|832.8|832.2|834.8|834.2|831.6|831|32021
1597067400000|2020-08-10 13:50:00|833|832.4|833.8|833.4|835.6|835.2|832.8|832.4|56673
1597067700000|2020-08-10 13:55:00|833.6|833.2|835.6|835.2|836.6|836|833.6|833.2|55204
1597068000000|2020-08-10 14:00:00|835.4|835|836.8|836.4|837.4|836.8|835|834.8|59206
1597068300000|2020-08-10 14:05:00|836.6|836.2|837.2|836.8|837.4|837|835.2|834.8|34486
1597068600000|2020-08-10 14:10:00|837.4|837|840.4|839.8|840.6|840|837.4|836.8|75568
1597068900000|2020-08-10 14:15:00|840.6|840|841.4|840.8|842.6|841.8|839.2|838.6|61751
1597069200000|2020-08-10 14:20:00|841.2|840.6|839.2|838.8|842|841.6|839.2|838.6|80268
1597069500000|2020-08-10 14:25:00|839.4|839|841.6|841|842.8|842|839.4|839|44025
1597069800000|2020-08-10 14:30:00|841.4|840.8|842.4|841.8|842.6|842|840.6|840|53344
1597070100000|2020-08-10 14:35:00|842.2|842|844.4|844|845|844|842.2|841.8|46648
1597070400000|2020-08-10 14:40:00|844.2|843.8|842.4|841.8|844.2|843.8|841.4|841.2|90952
1597070700000|2020-08-10 14:45:00|842.2|841.6|841.2|840.8|842.4|841.8|840.2|839.8|30212
1597071000000|2020-08-10 14:50:00|841|840.6|839.8|839.2|841.6|841|839.2|838.8|50021
1597071300000|2020-08-10 14:55:00|839.2|839|841.4|840.8|842.6|841.8|839|838.8|66882
1597071600000|2020-08-10 15:00:00|841.2|840.6|840|839.6|841.2|840.6|838.2|837.6|87376
1597071900000|2020-08-10 15:05:00|839.8|839.4|840|839.6|841.6|841|838.8|838.4|56036
1597072200000|2020-08-10 15:10:00|839.8|839.4|840.2|839.6|841|840.4|838.2|837.8|52484
1597072500000|2020-08-10 15:15:00|840|839.8|845.8|845.2|846.4|845.6|840|839.6|69618
1597072800000|2020-08-10 15:20:00|845.6|845.4|849.8|849.4|850|849.6|844.6|844.2|109509
1597073100000|2020-08-10 15:25:00|849.6|849.6|848|847.2|850|849.8|845.2|844.2|114382
1597129200000|2020-08-11 07:00:00|859|855.8|866|863|868.6|867|858.2|855.6|288772
1597129500000|2020-08-11 07:05:00|865.8|863.2|874.4|873.4|875|874.2|863.4|861.4|167530
1597129800000|2020-08-11 07:10:00|874.2|873.2|864.6|863.2|874.4|873.6|862|860|101104
1597130100000|2020-08-11 07:15:00|864.4|863|863.6|862.2|869|868|862.8|861|77452
1597130400000|2020-08-11 07:20:00|863.8|862.4|869.4|868.2|870|869|863.8|862.4|35887
1597130700000|2020-08-11 07:25:00|869.6|868.4|868.2|867.2|870.2|869.6|868.2|867|42923
1597131000000|2020-08-11 07:30:00|868|867.4|870.2|869.4|870.2|869.8|867.8|866.6|37451
1597131300000|2020-08-11 07:35:00|870|869.2|869.8|869.2|870.2|869.4|866.8|866|44147
1597131600000|2020-08-11 07:40:00|870|869.4|869.6|869|870.2|869.8|867.6|867|72787
1597131900000|2020-08-11 07:45:00|869.8|869.2|870.6|869.8|872|871.4|869.2|868.8|100468
1597132200000|2020-08-11 07:50:00|870.4|870|870.4|869.8|871.2|870.6|869|868.8|23757
1597132500000|2020-08-11 07:55:00|870.6|870|872.2|871.6|872.8|872|870|869.4|51472
1597132800000|2020-08-11 08:00:00|872|871.4|872.2|871.6|872.8|872.4|870.4|869.6|74171
1597133100000|2020-08-11 08:05:00|872|871.2|870.6|870|872.2|872|870|869.4|49318
1597133400000|2020-08-11 08:10:00|870.8|870.2|872.6|872|873|872.6|870.2|870|49632
1597133700000|2020-08-11 08:15:00|872.8|872.2|872.4|872|873.6|873.2|871.6|871|51462
1597134000000|2020-08-11 08:20:00|872.2|871.8|871.8|871.2|875|874.2|871.6|871|30240
1597134300000|2020-08-11 08:25:00|872|871.4|873.8|873.4|874|873.4|871.8|871.2|43706
1597134600000|2020-08-11 08:30:00|873.6|873.2|875.8|875.2|876|875.6|873.4|873.2|66695
1597134900000|2020-08-11 08:35:00|875.6|875|877.6|877.2|877.8|877.2|875.4|875|61080
1597135200000|2020-08-11 08:40:00|877.4|877.4|879.6|879.2|879.8|879.2|877|876.6|38718
1597135500000|2020-08-11 08:45:00|879.8|879|882.2|881.8|883.2|883|879.4|879|218680
1597135800000|2020-08-11 08:50:00|882.4|882|882.6|882|883.2|883|881.2|880.8|84404
1597136100000|2020-08-11 08:55:00|882.8|882.2|885.2|884.8|886|885.2|881.8|881|102586
1597136400000|2020-08-11 09:00:00|885|884.6|883|882.4|885.6|885|881.6|881.4|33030
1597136700000|2020-08-11 09:05:00|882.8|882.6|883.6|882.8|886|885|882.8|882|78413
1597137000000|2020-08-11 09:10:00|883.4|882.6|882.8|882.2|885.2|884.4|882.4|882|58999
1597137300000|2020-08-11 09:15:00|883|882.4|881|880.2|883.4|882.6|879.6|879.4|44223
1597137600000|2020-08-11 09:20:00|881.2|880.4|878.6|877.8|882|881.4|878.6|877.8|34257
1597137900000|2020-08-11 09:25:00|878.4|878|882.2|881.6|882.4|881.8|878.2|877.8|54914
1597138200000|2020-08-11 09:30:00|882|881.4|883.8|883.4|884|883.6|881.4|881.2|70908
1597138500000|2020-08-11 09:35:00|884|883.2|882.4|882|885.8|885.2|882.4|882|69860
1597138800000|2020-08-11 09:40:00|882.8|882.2|887.8|887.2|888|887.2|882.2|881.6|125666
1597139100000|2020-08-11 09:45:00|889|888.2|888.6|888.2|889.4|889|886.4|885.6|75198
1597139400000|2020-08-11 09:50:00|888.8|888.4|889|888.4|889.8|889.4|887.2|886.6|104207
1597139700000|2020-08-11 09:55:00|889.2|888.6|890|889.8|891.2|890.6|888.8|888.6|91297
1597140000000|2020-08-11 10:00:00|890.2|890|887.2|886.8|890.8|890.2|885.6|885.4|75687
1597140300000|2020-08-11 10:05:00|887|886.6|888.4|888|888.8|888.4|886.8|886.4|89141
1597140600000|2020-08-11 10:10:00|888.2|888.2|881.2|880.6|888.2|888.2|880.6|880.2|78299
1597140900000|2020-08-11 10:15:00|881|880.4|883.2|882.4|883.8|882.8|880|879.6|69675
1597141200000|2020-08-11 10:20:00|883.4|882.6|880.8|880.2|883.4|882.8|880.8|879.8|25971
1597141500000|2020-08-11 10:25:00|881|880.4|879.2|878.6|882.2|881.6|878.6|878.2|28824
1597141800000|2020-08-11 10:30:00|879|878.4|875.8|875|879|878.4|874.6|873.8|95457
1597142100000|2020-08-11 10:35:00|875.6|875.2|879.4|878.6|880|879.2|875.6|875.2|35792
1597142400000|2020-08-11 10:40:00|879.6|878.8|877.2|876.6|879.8|879.2|876.8|876|30727
1597142700000|2020-08-11 10:45:00|877.4|876.8|879.4|878.8|879.8|879|877.4|876.8|52817
1597143000000|2020-08-11 10:50:00|879.6|879|881|880.4|882|881.2|879.6|879|22301
1597143300000|2020-08-11 10:55:00|881.2|880.6|881.6|880.8|882|881.6|880|879.4|13211
1597143600000|2020-08-11 11:00:00|882|879.8|883|882.4|883.6|882.8|881.4|879.8|23450
1597143900000|2020-08-11 11:05:00|883.2|882.6|886.6|886.2|887|886.2|883|882.6|27873
1597144200000|2020-08-11 11:10:00|886.4|886|886.8|886.2|887.8|887.4|886|885.4|40761
1597144500000|2020-08-11 11:15:00|887|886.4|888.4|887.8|888.8|888.4|887|886.2|15267
1597144800000|2020-08-11 11:20:00|888.2|887.6|884.8|884.4|888.2|887.8|884.8|884.4|19238
1597145100000|2020-08-11 11:25:00|885|884.6|889|888.6|889|888.6|885|884.4|31395
1597145400000|2020-08-11 11:30:00|888.8|888.4|888.8|888.2|889|888.8|888|887.6|23790
1597145700000|2020-08-11 11:35:00|889|888.4|886.8|886.2|889|888.4|886.4|886|51572
1597146000000|2020-08-11 11:40:00|886.6|885.8|888.6|888.2|889|888.6|886.2|885.8|22355
1597146300000|2020-08-11 11:45:00|888.4|888|887.8|887.4|889|888.6|887.6|887.4|33461
1597146600000|2020-08-11 11:50:00|887.6|887.2|888.2|887.6|890.4|889.8|887.2|886.8|58284
1597146900000|2020-08-11 11:55:00|888.4|887.4|888|887.4|888.4|887.6|886.2|885.8|21454
1597147200000|2020-08-11 12:00:00|888.2|887.6|885.6|884.8|888.4|887.8|884.4|884.2|20010
1597147500000|2020-08-11 12:05:00|885.4|884.6|884.4|884|885.6|884.8|882.4|881.8|29463
1597147800000|2020-08-11 12:10:00|884.2|883.4|883|882.2|884.4|883.6|881.2|880.8|14253
1597148100000|2020-08-11 12:15:00|882.8|882|883.8|882.8|883.8|883|881.4|880.8|11497
1597148400000|2020-08-11 12:20:00|883.4|882.6|884.8|884|885|884.8|881.8|881.2|43460
1597148700000|2020-08-11 12:25:00|884.6|883.8|884.8|884.2|886|885|884|883.2|9175
1597149000000|2020-08-11 12:30:00|884.6|884|885.8|885|885.8|885.6|883.8|883.4|7844
1597149300000|2020-08-11 12:35:00|886|885.2|890|889.4|890|889.8|885.8|885.2|54480
1597149600000|2020-08-11 12:40:00|889.2|889|893.6|893|896|895.6|889|888.2|227288
1597149900000|2020-08-11 12:45:00|893.4|892.6|893.4|893|893.6|893.2|890.8|890.2|44768
1597150200000|2020-08-11 12:50:00|893.6|893.2|892.4|891.6|894.6|893.6|891.8|891.2|14762
1597150500000|2020-08-11 12:55:00|892.2|891.4|893.4|892.8|893.6|893|891|890.6|49550
1597150800000|2020-08-11 13:00:00|893|892.6|893.4|892.6|895.2|895|893|892.6|38053
1597151100000|2020-08-11 13:05:00|893.2|892.8|894.4|894|895|894.6|891.6|891|30280
1597151400000|2020-08-11 13:10:00|894.6|894.2|893.8|893.4|895.2|894.8|893.2|892.6|30185
1597151700000|2020-08-11 13:15:00|894|893.6|897.4|896.6|899.6|899.2|894|893.6|149777
1597152000000|2020-08-11 13:20:00|897|896.4|898.2|897.8|900|899.8|896.6|896.4|129080
1597152300000|2020-08-11 13:25:00|898.4|898|900|899.8|900|899.8|898.4|898|41500
1597152600000|2020-08-11 13:30:00|900.2|900|902.6|901.8|904.6|904|898.6|898.2|306918
1597152900000|2020-08-11 13:35:00|902.8|902|903.8|903|907.8|906.8|901.8|901.6|138390
1597153200000|2020-08-11 13:40:00|904|903.2|898.6|898|904|903.4|898.2|897.4|62736
1597153500000|2020-08-11 13:45:00|898.4|897.8|897.8|897.2|900|899.4|897.2|896.4|93348
1597153800000|2020-08-11 13:50:00|897.6|897.4|895.6|895|900.8|900.2|895|894.8|57493
1597154100000|2020-08-11 13:55:00|895.2|895.2|895.4|894.6|895.8|895.2|889.4|888.8|135560
1597154400000|2020-08-11 14:00:00|895.2|894.4|895.8|894.6|896.6|895.8|893|892.6|105439
1597154700000|2020-08-11 14:05:00|895.6|894.4|892.2|891.6|895.6|894.6|891.8|891|56063
1597155000000|2020-08-11 14:10:00|892.4|891.8|895.4|895|896|895.6|890.4|890|60470
1597155300000|2020-08-11 14:15:00|895.2|894.8|899.4|898.6|900.4|899.8|894.8|894.4|77752
1597155600000|2020-08-11 14:20:00|899.6|898.2|899.2|898.4|901|900.2|897.2|897|47477
1597155900000|2020-08-11 14:25:00|899.4|898.6|899|898.4|900.6|900.2|897.4|897|55616
1597156200000|2020-08-11 14:30:00|899.2|898.6|899.6|898.8|900.6|900|898|897.2|54960
1597156500000|2020-08-11 14:35:00|899.4|899|901|900.4|901.8|901.2|899.2|898.8|44018
1597156800000|2020-08-11 14:40:00|901.4|900.6|900.6|900.2|901.6|901.4|900.2|899.8|21364
1597157100000|2020-08-11 14:45:00|900.8|900|900.2|899.6|902|901.6|899.8|899.6|102040
1597157400000|2020-08-11 14:50:00|900.6|899.8|904.6|903.8|904.8|904.2|900.2|899.8|59324
1597157700000|2020-08-11 14:55:00|905|904|905.8|905.2|907.6|907.2|904.4|903.8|121362
1597158000000|2020-08-11 15:00:00|906|905.4|904.8|904.2|907.2|906.6|904.6|903.8|59693
1597158300000|2020-08-11 15:05:00|904.6|904.4|907.2|906.6|908|907.4|904.6|904.2|115853
1597158600000|2020-08-11 15:10:00|907|906.8|905.8|905.2|907.8|907.2|904.2|903.8|63842
1597158900000|2020-08-11 15:15:00|906|905.8|907.2|906.4|907.8|907.4|904.8|904.2|91579
1597159200000|2020-08-11 15:20:00|907|906.6|907.6|907.2|909.8|909.4|906.8|906.2|143304
1597159500000|2020-08-11 15:25:00|907.8|907.4|907.6|907|908.6|907.8|904.8|904|110504
1597215600000|2020-08-12 07:00:00|899.4|899|886.8|884.8|900|899|884.2|881|167346
1597215900000|2020-08-12 07:05:00|887|885|906.4|905.6|910.8|909|885|884.6|238231
1597216200000|2020-08-12 07:10:00|906.2|905|900.6|899.2|906.2|905.4|898.6|896.8|108629
1597216500000|2020-08-12 07:15:00|900.8|899.4|898|896.2|903|901.6|897.8|896.2|47578
1597216800000|2020-08-12 07:20:00|897.8|895.8|902.6|901.4|902.6|901.8|895.8|895|33589
1597217100000|2020-08-12 07:25:00|902.4|901.2|904.6|904|905|904.4|900|899|43466
1597217400000|2020-08-12 07:30:00|904.8|904.2|900.4|899.6|907.4|907.2|898.4|897.4|76762
1597217700000|2020-08-12 07:35:00|900.6|900|894.6|894|902.8|901.6|893.8|893.4|79109
1597218000000|2020-08-12 07:40:00|894.8|894.2|896.4|895.6|897.4|896.2|893|892|63345
1597218300000|2020-08-12 07:45:00|896.6|895.8|898|897.4|899.2|898.4|896|895.2|57021
1597218600000|2020-08-12 07:50:00|898.2|897.6|897.4|896.6|898.6|898|894.2|893.4|33224
1597218900000|2020-08-12 07:55:00|897.8|896.8|900|899|900.8|900|895.2|894.4|52735
1597219200000|2020-08-12 08:00:00|900.2|899.2|897.8|896.8|901.8|901|897.2|896.4|88378
1597219500000|2020-08-12 08:05:00|898|897|895.8|894.6|898.6|897.8|895.2|894.4|12653
1597219800000|2020-08-12 08:10:00|895.6|894.4|891.4|890.6|895.6|894.4|891.2|890.6|39018
1597220100000|2020-08-12 08:15:00|891.6|890.8|890.6|890|893.4|892.4|889.6|889|53150
1597220400000|2020-08-12 08:20:00|890.8|890.2|893.2|892.2|894|893.2|890.8|890|31811
1597220700000|2020-08-12 08:25:00|893|892|892.2|892|893.6|892.8|890.8|890.4|26713
1597221000000|2020-08-12 08:30:00|892|891.6|892.8|891.8|895|894.6|892|891.4|23014
1597221300000|2020-08-12 08:35:00|892.6|892.2|892.6|892.2|893.4|892.6|891.8|891.2|16894
1597221600000|2020-08-12 08:40:00|892.8|892.4|892|891.2|894|893.4|891.2|890.8|20753
1597221900000|2020-08-12 08:45:00|892.2|891.4|894.4|894|896.6|896|892.2|891.4|44779
1597222200000|2020-08-12 08:50:00|894.6|894.2|895.2|894.6|895.8|895|892|891.4|54817
1597222500000|2020-08-12 08:55:00|895.4|894.8|896|895.4|896.2|895.4|893.4|892.8|25040
1597222800000|2020-08-12 09:00:00|896.2|895.2|898.6|897.8|898.6|898|894.6|894|10363
1597223100000|2020-08-12 09:05:00|898.4|897.4|898.6|898|899.2|898.6|896|895.6|14721
1597223400000|2020-08-12 09:10:00|898.4|897.8|901|900.4|901|900.6|897.8|897.4|15069
1597223700000|2020-08-12 09:15:00|901.2|900.2|900.4|899.8|901.8|901|898.6|897.8|28186
1597224000000|2020-08-12 09:20:00|900.2|899.6|900.4|900|901|900.2|899|898.4|29501
1597224300000|2020-08-12 09:25:00|900.6|899.8|899|898.4|900.6|899.8|897.4|897|27758
1597224600000|2020-08-12 09:30:00|899.2|898.6|898.6|898.2|899.4|899.2|898.4|898|25614
1597224900000|2020-08-12 09:35:00|898.4|898|902.8|902.2|903|902.4|898|897.4|32949
1597225200000|2020-08-12 09:40:00|902.6|902|900|899.6|902.6|902|899.4|898|99945
1597225500000|2020-08-12 09:45:00|900.2|899.8|901.8|901.4|902|901.4|898.8|898.2|31586
1597225800000|2020-08-12 09:50:00|902|901.2|901.6|901|902.6|901.8|900.4|900|28165
1597226100000|2020-08-12 09:55:00|901.8|901.2|901.2|901|902|901.4|900.6|900.2|8544
1597226400000|2020-08-12 10:00:00|901.4|901.2|903.4|902.6|904|903.6|901.2|901|28104
1597226700000|2020-08-12 10:05:00|903.6|902.8|904.8|904.2|904.8|904.4|902.4|902.2|27372
1597227000000|2020-08-12 10:10:00|904.6|903.8|906.6|905.8|907|906.6|904|903.4|28796
1597227300000|2020-08-12 10:15:00|906.4|905.6|906|905.6|906.4|905.8|905.2|904.6|20502
1597227600000|2020-08-12 10:20:00|906.2|905.8|905|904.6|906.2|906|904.4|903.8|20193
1597227900000|2020-08-12 10:25:00|904.8|904.2|906.4|906|906.8|906.4|904|903.4|25861
1597228200000|2020-08-12 10:30:00|906.6|905.8|907.4|906.8|907.8|906.8|906|905.8|10982
1597228500000|2020-08-12 10:35:00|907.6|907|907.4|906.6|907.8|907.4|906|905.8|28156
1597228800000|2020-08-12 10:40:00|907.2|906.8|907.4|906.8|908.2|907.8|906.6|906|20792
1597229100000|2020-08-12 10:45:00|907.6|906.6|908.2|907.6|908.4|908|906.2|905.8|15380
1597229400000|2020-08-12 10:50:00|908.4|907.8|907.2|906.6|908.4|908|906.6|906|37059
1597229700000|2020-08-12 10:55:00|907.4|906.8|908.2|907.6|909.6|909|907.2|906.8|19313
1597230000000|2020-08-12 11:00:00|907.4|905.8|903|902.6|907.4|906.8|902|901.4|130937
1597230300000|2020-08-12 11:05:00|902.8|902.4|902.6|902|904.6|904|901.4|900.8|44789
1597230600000|2020-08-12 11:10:00|902.8|901.8|902|901.2|903|902.4|898.4|897.6|62209
1597230900000|2020-08-12 11:15:00|902.2|901.6|904|903.6|904.2|903.6|902|901.6|14328
1597231200000|2020-08-12 11:20:00|904.2|903.8|901.6|901|904.6|904|901.4|901|31638
1597231500000|2020-08-12 11:25:00|901.4|900.8|904.6|904|905|904.2|900.8|900.2|38784
1597231800000|2020-08-12 11:30:00|904.4|903.6|904.4|903.8|905.6|904.8|903.6|903|19690
1597232100000|2020-08-12 11:35:00|904.6|904|905.2|904.4|906|905.8|904.2|903.8|9884
1597232400000|2020-08-12 11:40:00|905|904|905.2|904.6|906|905.6|904.4|903.8|15926
1597232700000|2020-08-12 11:45:00|905|904.4|908|907.6|908|907.6|904.8|904.4|13108
1597233000000|2020-08-12 11:50:00|907.8|907.4|906.8|906.2|908.4|908|906.2|906|9836
1597233300000|2020-08-12 11:55:00|906.6|906.4|906.6|905.8|908|907.6|906|905.8|6103
1597233600000|2020-08-12 12:00:00|906.8|906|910.8|910|911|910.2|906.8|906|58578
1597233900000|2020-08-12 12:05:00|911|910.2|910.2|909.8|911.8|911.2|909.2|908.6|38464
1597234200000|2020-08-12 12:10:00|910|910|910.2|909.6|912|911.2|909.6|909.2|18229
1597234500000|2020-08-12 12:15:00|910|909.8|910.6|910|910.6|910|909|908.4|10127
1597234800000|2020-08-12 12:20:00|910.4|909.8|911.8|911.2|912|911.6|910.2|909.6|13097
1597235100000|2020-08-12 12:25:00|912|911.4|912|911.4|912.4|911.8|909.6|909.4|19400
1597235400000|2020-08-12 12:30:00|912.2|911.6|914.2|913.6|914.4|913.6|911.6|911|48122
1597235700000|2020-08-12 12:35:00|914.4|913.8|913.8|913.2|916|915.4|913.2|912.6|31962
1597236000000|2020-08-12 12:40:00|914|913.4|914.2|913.6|915|914.2|913.8|913.2|30458
1597236300000|2020-08-12 12:45:00|914.4|913.8|916.8|916.2|917.2|916.4|914.2|913.8|15650
1597236600000|2020-08-12 12:50:00|916.6|916|916.6|916|916.6|916|915|914.8|25381
1597236900000|2020-08-12 12:55:00|916.2|916.2|914.8|914|916.6|916.2|913.6|913.4|51232
1597237200000|2020-08-12 13:00:00|915|914.2|918.6|917.8|918.8|918.2|914.8|914.2|33992
1597237500000|2020-08-12 13:05:00|918.8|918|918.8|918|922.2|921.8|918.2|917.6|151515
1597237800000|2020-08-12 13:10:00|919|918.2|918.4|917.4|921|920.4|917.2|916.4|83177
1597238100000|2020-08-12 13:15:00|918.6|917.6|920|919.4|920.6|920.2|918.2|917.4|55921
1597238400000|2020-08-12 13:20:00|920.4|919.6|918.6|918|920.4|920|918.2|917.8|30447
1597238700000|2020-08-12 13:25:00|918.4|917.8|917.2|916.4|919|918.4|917.2|916.2|60218
1597239000000|2020-08-12 13:30:00|917.4|916.6|913.4|913|918|917.6|913.2|912.4|42022
1597239300000|2020-08-12 13:35:00|913.2|912.8|914.4|913.8|916|915.4|913.2|912.8|24756
1597239600000|2020-08-12 13:40:00|914.2|913.6|915.2|914.6|917|916.4|912.2|911.8|48717
1597239900000|2020-08-12 13:45:00|915.4|914.8|913.4|912.8|916.4|915.6|911.6|911|58011
1597240200000|2020-08-12 13:50:00|913.6|913|911|910.4|914.2|913.6|911|910.4|87281
1597240500000|2020-08-12 13:55:00|911.2|910.6|910.4|910|913|912.2|910.2|910|29708
1597240800000|2020-08-12 14:00:00|910.6|909.8|906|905.4|910.6|909.8|904.6|904.2|70748
1597241100000|2020-08-12 14:05:00|905.8|905.2|909|908.4|910|909.2|905.2|904.8|34297
1597241400000|2020-08-12 14:10:00|909.2|908.6|907.4|906.6|910.8|910|905.2|904.8|63428
1597241700000|2020-08-12 14:15:00|907.6|906.8|908.4|907.6|909.8|909|905.6|904.8|21248
1597242000000|2020-08-12 14:20:00|908.2|907.8|911.6|910.8|912|911.2|908.2|907.6|25573
1597242300000|2020-08-12 14:25:00|911.8|911|910.2|909.6|912.8|912.2|909.8|909.4|40886
1597242600000|2020-08-12 14:30:00|910.4|909.8|912.2|911.6|913|912.8|910.2|909.8|28571
1597242900000|2020-08-12 14:35:00|912.4|911.8|910.6|910|913|912.6|908.4|908|35016
1597243200000|2020-08-12 14:40:00|910.8|910.2|910.8|910.2|911.4|911.2|908.8|908.2|34362
1597243500000|2020-08-12 14:45:00|910.6|910.4|908|907.4|911.4|911|907.6|907.2|35144
1597243800000|2020-08-12 14:50:00|907.8|907.2|906.8|906.4|909|908.4|906.4|906.2|28158
1597244100000|2020-08-12 14:55:00|907|906.6|905.6|904.8|907.4|907|904.8|904.2|19090
1597244400000|2020-08-12 15:00:00|905.4|904.6|905|904.4|906.8|906.4|904.4|904.2|36768
1597244700000|2020-08-12 15:05:00|904.8|904.2|901.6|901.2|905|904.4|901.2|900.8|69557
1597245000000|2020-08-12 15:10:00|901.8|901.4|896.4|895.8|902.4|902|895.8|895.2|89605
1597245300000|2020-08-12 15:15:00|896.2|896|894.4|894|896.4|896|892.6|892|69271
1597245600000|2020-08-12 15:20:00|894.2|893.8|893|892.6|894.2|893.8|889.8|889.4|180177
1597245900000|2020-08-12 15:25:00|893.2|892.8|893.4|892.6|895.4|894.6|892.4|891.8|126619
1597302000000|2020-08-13 07:00:00|889|885|886.6|884.6|892.8|887.2|881.2|879|165967
1597302300000|2020-08-13 07:05:00|886.4|884.8|881.8|880.6|889|887.2|881|880|109700
1597302600000|2020-08-13 07:10:00|882|880.8|890.6|889.6|890.8|889.6|881.6|880.8|65312
1597302900000|2020-08-13 07:15:00|890.8|889.8|904.4|903.8|905|904|890|889|101152
1597303200000|2020-08-13 07:20:00|904.8|904|896.6|895.8|904.8|904.2|894.4|893.4|79726
1597303500000|2020-08-13 07:25:00|896.4|895.6|889.4|888.6|897.2|896.4|888.6|887.4|44345
1597303800000|2020-08-13 07:30:00|889.2|888.4|897.2|896.4|898.2|896.6|888.6|887.6|39282
1597304100000|2020-08-13 07:35:00|897|896|898|896.8|898.2|896.8|893.4|892.4|48873
1597304400000|2020-08-13 07:40:00|898.2|897|900|898.8|900.4|899.8|895.4|895|33894
1597304700000|2020-08-13 07:45:00|899.8|898.6|894.2|893.2|899.8|898.6|891.6|890.8|67810
1597305000000|2020-08-13 07:50:00|894|893.4|889|887.8|894|893.4|889|887.4|22351
1597305300000|2020-08-13 07:55:00|889.2|887.6|893.6|892.4|894.6|893.2|889.2|887.4|25044
1597305600000|2020-08-13 08:00:00|893.8|892.6|892.2|891.6|894.8|893.8|891.6|891|29413
1597305900000|2020-08-13 08:05:00|892|891.4|888.6|887.6|892|891.6|886.8|885.8|46885
1597306200000|2020-08-13 08:10:00|888.4|887.4|895.2|894.4|896.2|895.4|888.2|887|22070
1597306500000|2020-08-13 08:15:00|895|894.2|894.2|893.6|895.2|894.4|893.2|892.6|13922
1597306800000|2020-08-13 08:20:00|894.4|893.2|893.4|892.6|894.8|894.2|892.6|892|9938
1597307100000|2020-08-13 08:25:00|893.2|892.4|889|888.2|893.2|892.4|889|888|13915
1597307400000|2020-08-13 08:30:00|888.8|888|889|888.4|890.4|889.4|887.4|886.6|25935
1597307700000|2020-08-13 08:35:00|888.8|888.2|891.4|890.8|893.2|892.6|888.6|888|23070
1597308000000|2020-08-13 08:40:00|891.2|890.6|891|890.2|891.6|891|888.8|888|7585
1597308300000|2020-08-13 08:45:00|890.8|890.4|888.4|888|892|891.2|888.4|888|13952
1597308600000|2020-08-13 08:50:00|888.6|888.2|888.4|887.8|889|888.4|885.6|885|31864
1597308900000|2020-08-13 08:55:00|888|888|886|885.4|889|888.6|885.8|885.2|32123
1597309200000|2020-08-13 09:00:00|886.2|885.2|888.4|887.6|888.4|887.8|886.2|885.2|13050
1597309500000|2020-08-13 09:05:00|888.2|887.8|887.6|887|889|888.4|887|886.4|9477
1597309800000|2020-08-13 09:10:00|887.8|887.2|888|887.6|888.8|888.4|887.2|886.6|10932
1597310100000|2020-08-13 09:15:00|888.2|887.8|888.6|888.2|889.6|889|888|887.4|12471
1597310400000|2020-08-13 09:20:00|888.8|888.4|888.6|888|890|889.4|888|887.4|6242
1597310700000|2020-08-13 09:25:00|888.4|887.8|891.4|890.4|891.4|890.4|886.6|885.8|24532
1597311000000|2020-08-13 09:30:00|891.6|890.6|888.8|888.2|891.8|891|888|887.2|14069
1597311300000|2020-08-13 09:35:00|889|888.4|889.2|888.8|890.4|889.8|888.8|888.2|2327
1597311600000|2020-08-13 09:40:00|889|888.4|889.8|889|890|889.6|888|887.4|13758
1597311900000|2020-08-13 09:45:00|890|889.2|889.6|889|890.8|890.4|888.8|888.4|10361
1597312200000|2020-08-13 09:50:00|889.4|888.8|888.2|887.8|889.8|889.2|887.8|887.4|7269
1597312500000|2020-08-13 09:55:00|888|887.6|887.4|886.8|888.6|888.2|886.8|886.2|20706
1597312800000|2020-08-13 10:00:00|887.6|887|886.2|885.8|887.8|887.4|885.8|885.4|22672
1597313100000|2020-08-13 10:05:00|886.4|886|886.4|885.6|886.6|886.2|885|884.4|15345
1597313400000|2020-08-13 10:10:00|886.6|885.8|886|885.4|886.8|886.4|885.8|885.2|4241
1597313700000|2020-08-13 10:15:00|886.2|885.6|885.8|885.2|887|886.6|885.2|885|5856
1597314000000|2020-08-13 10:20:00|886|885.4|888.8|888.4|889|888.6|884.8|884.4|39560
1597314300000|2020-08-13 10:25:00|889|888.2|889|888.6|889|888.6|888.2|887.4|1164
1597314600000|2020-08-13 10:30:00|888.8|888.4|889|888.2|889.6|889|887.4|887|9423
1597314900000|2020-08-13 10:35:00|889.2|888.4|889.6|889|890|889.6|887.6|887|11675
1597315200000|2020-08-13 10:40:00|889.8|888.8|891|890.6|891.4|890.8|889|888.6|3623
1597315500000|2020-08-13 10:45:00|890.8|890.4|889.8|889|891.2|890.6|889.4|888.8|6103
1597315800000|2020-08-13 10:50:00|890|889.2|887.8|887.4|890|889.6|887.4|887|13115
1597316100000|2020-08-13 10:55:00|888|887.6|886.2|885.2|888.6|888.2|885|884.2|22212
1597316400000|2020-08-13 11:00:00|886.4|885.4|885.8|885.6|887.4|886.4|885.8|885.4|5798
1597316700000|2020-08-13 11:05:00|886|885.2|886|885|886.2|885.6|884|883.4|19208
1597317000000|2020-08-13 11:10:00|885.8|884.8|885.2|884.6|886|885.4|884.6|884|2563
1597317300000|2020-08-13 11:15:00|885|884.2|886.4|885.8|886.4|885.8|884.4|884|4401
1597317600000|2020-08-13 11:20:00|886.2|885.6|886.4|885.8|887.2|886.4|885.6|885|6156
1597317900000|2020-08-13 11:25:00|886.2|885.6|886.4|885.6|886.8|886.2|885|884.6|14328
1597318200000|2020-08-13 11:30:00|886.2|885.4|887.4|887|887.6|887|885.6|885.4|4298
1597318500000|2020-08-13 11:35:00|887.6|887.2|886.8|886.2|888|887.4|885.8|885|13609
1597318800000|2020-08-13 11:40:00|887|886.4|885.8|885.2|887|886.4|885.6|885.2|2617
1597319100000|2020-08-13 11:45:00|886|885.4|886|885.4|887.8|887.2|885.6|885|15923
1597319400000|2020-08-13 11:50:00|886.2|885.6|886.4|885.8|887|886.8|885.8|885.4|7048
1597319700000|2020-08-13 11:55:00|886.6|886|887.2|886.8|887.8|887.2|886.4|885.8|14609
1597320000000|2020-08-13 12:00:00|887|886.6|888.6|888|888.8|888.4|886.6|886.2|6595
1597320300000|2020-08-13 12:05:00|888.8|888.2|890.2|889.6|890.4|889.6|887.4|887|12350
1597320600000|2020-08-13 12:10:00|890|889.8|890|889.6|891.4|890.8|889|888.8|12310
1597320900000|2020-08-13 12:15:00|890.2|889.8|888.2|887.6|890.4|890.2|888|887.4|14267
1597321200000|2020-08-13 12:20:00|888.4|887.8|888.4|888|888.8|888.4|887.6|887|14479
1597321500000|2020-08-13 12:25:00|888.6|888.2|889.4|888.8|890.2|889.6|888.4|887.8|13712
1597321800000|2020-08-13 12:30:00|889.6|889|890.2|889.6|891|890.4|888.8|888.2|22158
1597322100000|2020-08-13 12:35:00|890|889.4|890|889.4|890.4|889.8|888.8|888.4|9719
1597322400000|2020-08-13 12:40:00|889.8|889.6|889.8|889.2|891|890.4|889.6|889.2|7380
1597322700000|2020-08-13 12:45:00|889.6|889|891.2|890.8|891.4|890.8|888.8|888.4|12237
1597323000000|2020-08-13 12:50:00|891|890.6|891|890.6|891.4|890.8|889|888.4|8456
1597323300000|2020-08-13 12:55:00|890.8|890.2|890.6|890|891|890.6|890.2|889.8|2778
1597323600000|2020-08-13 13:00:00|890.4|890.2|887.8|887.2|890.6|890.2|887.8|887|49643
1597323900000|2020-08-13 13:05:00|888|887.4|889.2|888.6|889.2|888.6|886.6|886|10998
1597324200000|2020-08-13 13:10:00|889.4|888.8|888.6|888|889.4|888.8|887.4|887|7774
1597324500000|2020-08-13 13:15:00|888.4|888.2|885.4|884.8|888.6|888.4|885|884.6|22632
1597324800000|2020-08-13 13:20:00|885.6|885|886.2|885.6|887|886.6|884.8|884.2|10976
1597325100000|2020-08-13 13:25:00|886|885.4|885.4|884.4|886.2|885.6|884|883.4|13642
1597325400000|2020-08-13 13:30:00|885.6|884.6|885|884.6|885.8|885.4|883|882.4|10308
1597325700000|2020-08-13 13:35:00|884.8|884.4|886.4|885.6|886.4|885.8|884.2|883.6|5915
1597326000000|2020-08-13 13:40:00|886.2|885.4|886.2|885.6|887|886.2|884.2|883.4|19108
1597326300000|2020-08-13 13:45:00|886.4|885.8|884.2|883.6|887.6|887.2|883.8|883.2|43715
1597326600000|2020-08-13 13:50:00|884.4|883.8|889.8|889.2|890.6|890|884.4|883.8|19074
1597326900000|2020-08-13 13:55:00|890|889.4|892.2|891.6|892.8|892.4|889|888.2|19964
1597327200000|2020-08-13 14:00:00|892|891.4|891.8|891.4|892.8|892|890.6|890|53921
1597327500000|2020-08-13 14:05:00|892|891.6|891.4|890.8|892.2|891.6|889.6|889|14763
1597327800000|2020-08-13 14:10:00|891.2|890.6|891.8|891.2|892.2|891.8|890.2|889.6|6212
1597328100000|2020-08-13 14:15:00|891.6|891.4|889.8|889.4|891.6|891.4|889.4|889|8370
1597328400000|2020-08-13 14:20:00|890|889.6|888.2|887.6|890|889.6|887|886.4|21687
1597328700000|2020-08-13 14:25:00|888|887.8|884.8|884.2|888.4|888|884.8|884|19495
1597329000000|2020-08-13 14:30:00|885|884.4|883.6|883.2|885.8|885.2|883.2|882.6|28146
1597329300000|2020-08-13 14:35:00|883.8|883|883.4|882.6|883.8|883.2|880.6|880.4|37245
1597329600000|2020-08-13 14:40:00|883.2|882.8|882.6|882.2|884.8|884|881.8|881.4|23229
1597329900000|2020-08-13 14:45:00|882.4|882|882.8|882.4|883.6|883|881.6|881.2|43402
1597330200000|2020-08-13 14:50:00|882.6|882|881.8|881.2|882.6|882|880.6|880.2|20073
1597330500000|2020-08-13 14:55:00|881.6|881.4|880.6|880.2|882.6|882.2|880.4|880|34390
1597330800000|2020-08-13 15:00:00|880.4|880|880|879.6|882.6|882.2|879.6|879|104357
1597331100000|2020-08-13 15:05:00|880.2|879.8|878|877.8|880.4|880|877.4|876.6|74116
1597331400000|2020-08-13 15:10:00|878.2|878|878.8|878.2|878.8|878.2|876|875.6|88432
1597331700000|2020-08-13 15:15:00|878.6|878.4|877.6|877.2|879|878.8|877.2|877|31653
1597332000000|2020-08-13 15:20:00|877.4|877|878.2|877.8|879|878.8|877.2|876.8|71568
1597332300000|2020-08-13 15:25:00|878.4|878|878.6|878.2|878.8|878.6|877.6|877|46531
1597388400000|2020-08-14 07:00:00|871|870|850.6|849|871|870|848.4|847|247870
1597388700000|2020-08-14 07:05:00|850.8|849.2|859.8|859|862.2|860|850.2|848.6|102776
1597389000000|2020-08-14 07:10:00|860|859.2|853|852.4|862|860|852.8|851.4|89298
1597389300000|2020-08-14 07:15:00|852.8|852|860.4|859.8|862.8|861.8|852.4|851.8|99131
1597389600000|2020-08-14 07:20:00|860.2|859.4|860.2|859.4|861|860.6|858|856.8|47667
1597389900000|2020-08-14 07:25:00|860.6|859.2|859.8|859|861|860.4|858.4|858|29384
1597390200000|2020-08-14 07:30:00|859.6|858.8|858|857.2|859.8|858.8|854.4|853.6|34703
1597390500000|2020-08-14 07:35:00|858.2|857|855.4|854.6|859|858|855.4|854.6|9858
1597390800000|2020-08-14 07:40:00|855.2|854.4|853.4|852.6|855.8|854.8|853.2|852.6|9135
1597391100000|2020-08-14 07:45:00|853.2|852.2|851.6|851|853.6|852.6|851.4|851|52974
1597391400000|2020-08-14 07:50:00|851.4|850.8|853|852|854.4|853.6|851|850.6|75213
1597391700000|2020-08-14 07:55:00|852.8|851.8|853.6|853|855|854.4|851.4|851|31052
1597392000000|2020-08-14 08:00:00|853.4|852.8|850|849.4|853.6|853|848.4|848|59384
1597392300000|2020-08-14 08:05:00|849.8|849.6|846|845|850|849.8|845.4|845|66688
1597392600000|2020-08-14 08:10:00|845.8|845.2|849.6|849|850|849.2|845|844.6|53134
1597392900000|2020-08-14 08:15:00|849.4|848.8|846.2|845.4|850|849.6|845.4|845|54146
1597393200000|2020-08-14 08:20:00|846|845.2|842.8|842.2|846.8|846|842.2|841.8|48012
1597393500000|2020-08-14 08:25:00|842.6|842|843.8|843.4|845|844.6|841|840.6|27331
1597393800000|2020-08-14 08:30:00|843.6|843.2|845|844.4|845|844.6|842.2|841.2|42448
1597394100000|2020-08-14 08:35:00|844.8|844.6|847|846|848.4|847.8|844|843.2|58713
1597394400000|2020-08-14 08:40:00|846.8|846.2|846.2|845.4|846.8|846.4|844.6|843.8|36535
1597394700000|2020-08-14 08:45:00|846|845|846|845.2|846.2|845.2|843.4|842.6|21045
1597395000000|2020-08-14 08:50:00|845.8|845.4|847.4|846.8|847.8|847|845.4|845.2|16784
1597395300000|2020-08-14 08:55:00|847.8|847|852|851.2|852.2|851.8|847.6|846.8|54653
1597395600000|2020-08-14 09:00:00|851.8|851|850|849|851.8|851|849.2|848.2|9149
1597395900000|2020-08-14 09:05:00|849.8|849.2|850.6|850|852.2|851.6|849.6|849.2|11689
1597396200000|2020-08-14 09:10:00|850.4|849.8|850.4|849.6|851|850.2|848.6|848.2|23608
1597396500000|2020-08-14 09:15:00|850.2|849.8|854|853.6|854.4|853.8|850.2|849.6|37687
1597396800000|2020-08-14 09:20:00|853.8|853.4|854.6|854|854.8|854.2|853.2|852.8|31620
1597397100000|2020-08-14 09:25:00|854.4|854.2|856.2|855.4|856.6|856.4|853.6|853.2|16386
1597397400000|2020-08-14 09:30:00|856.4|855.6|854.4|853.8|856.6|855.8|853.8|853.2|10170
1597397700000|2020-08-14 09:35:00|854.2|853.6|853.6|853|854.6|854|853|852.6|13188
1597398000000|2020-08-14 09:40:00|853.8|853.2|853.8|853.2|855|854.6|853.4|853|7430
1597398300000|2020-08-14 09:45:00|853.6|853.4|853.4|852.6|855.4|854.8|853.2|852.4|9152
1597398600000|2020-08-14 09:50:00|853.2|852.8|853.2|852.6|854.2|853.4|853|852.4|2514
1597398900000|2020-08-14 09:55:00|853|852.4|855.4|854.8|855.6|855|853|852.4|13185
1597399200000|2020-08-14 10:00:00|855.2|854.6|856.4|855.6|857.4|856.4|854.6|854.2|6914
1597399500000|2020-08-14 10:05:00|856.2|855.2|854.4|853.6|856.4|855.8|853.8|853.4|2639
1597399800000|2020-08-14 10:10:00|854.6|853.8|855.8|855|855.8|855|853|852.2|5196
1597400100000|2020-08-14 10:15:00|855.4|854.8|856.6|856|857.2|856.6|855|854.6|21312
1597400400000|2020-08-14 10:20:00|856.8|856.2|857.6|856.6|857.8|857|856.6|856|2277
1597400700000|2020-08-14 10:25:00|857.4|856.4|855.2|854.6|857.4|856.8|855.2|854.6|8996
1597401000000|2020-08-14 10:30:00|855|854.4|855.2|854.4|855.4|854.6|854.2|854|4016
1597401300000|2020-08-14 10:35:00|855|854.6|854.8|854|856|855.2|854.2|854|6468
1597401600000|2020-08-14 10:40:00|855|854.2|856.2|855.6|857.4|856.6|855|854.2|5922
1597401900000|2020-08-14 10:45:00|856.4|855.8|858.4|857.8|859|858|856.2|855.8|16828
1597402200000|2020-08-14 10:50:00|858.6|858|857.8|857.2|858.8|858.2|857.6|857|7334
1597402500000|2020-08-14 10:55:00|858|857.4|857.8|857.6|859.4|859|857.2|857|22371
1597402800000|2020-08-14 11:00:00|858.8|857.8|859.4|858.6|860|859.4|857.8|857.4|12489
1597403100000|2020-08-14 11:05:00|859.2|858.4|859.4|858.8|859.6|859|857.8|857.4|4956
1597403400000|2020-08-14 11:10:00|859.6|859|858.2|857.8|859.8|859.2|858|857.6|20559
1597403700000|2020-08-14 11:15:00|858|857.6|858|857.6|858.6|858.2|857.6|857.4|11337
1597404000000|2020-08-14 11:20:00|858.2|857.4|858.6|858|858.6|858.2|856.8|856.2|15149
1597404300000|2020-08-14 11:25:00|858.4|858.2|858.2|857.8|859.4|858.8|857.8|857.2|10287
1597404600000|2020-08-14 11:30:00|858.4|857.6|858|857.4|858.4|858|857.6|857.2|1546
1597404900000|2020-08-14 11:35:00|858.2|857.6|857|856.4|858.6|858|856.4|856.2|7538
1597405200000|2020-08-14 11:40:00|856.8|855.8|855.4|854.8|857.8|857.4|855.4|854.8|40415
1597405500000|2020-08-14 11:45:00|855.2|854.6|854.6|854|855.4|854.8|854|853.2|11277
1597405800000|2020-08-14 11:50:00|854.8|854.2|854.6|854|854.8|854.4|854.2|853.8|610
1597406100000|2020-08-14 11:55:00|854.8|854.2|854.8|854|855|854.6|854|853.4|6096
1597406400000|2020-08-14 12:00:00|855|854.2|854.4|854.2|855.8|855.4|854.2|853.8|4866
1597406700000|2020-08-14 12:05:00|854.6|854|853.8|853.2|855.2|854.8|853.6|853.2|12025
1597407000000|2020-08-14 12:10:00|853.6|853.4|855.8|855|856|855.2|853.6|853.2|5720
1597407300000|2020-08-14 12:15:00|856|855.2|855.2|855|856.6|856|855.2|855|5099
1597407600000|2020-08-14 12:20:00|855|854.8|855.6|855|856|855.4|854.6|854.2|5985
1597407900000|2020-08-14 12:25:00|855.4|855.2|856.6|855.8|856.8|856|855.4|855.2|1357
1597408200000|2020-08-14 12:30:00|856.4|856|855.8|855.2|856.8|856.2|854.2|853.6|16816
1597408500000|2020-08-14 12:35:00|855.6|855.4|855.4|854.6|855.8|855.4|854|853.6|6341
1597408800000|2020-08-14 12:40:00|855.6|854.8|854.2|853.6|855.6|855.2|854|853.6|2340
1597409100000|2020-08-14 12:45:00|854.4|853.8|854.8|854.2|855|854.4|854|853.2|16580
1597409400000|2020-08-14 12:50:00|855|854.4|854.2|853.6|855|854.4|853.6|853.4|9647
1597409700000|2020-08-14 12:55:00|854|853.4|853|852.4|854|853.6|852.8|852.4|15661
1597410000000|2020-08-14 13:00:00|853.2|852.6|852.8|852.2|853.4|853|851.6|851.2|75776
1597410300000|2020-08-14 13:05:00|853|851.8|852.4|851.8|853.2|853|851.8|851.4|25359
1597410600000|2020-08-14 13:10:00|852.2|851.6|853|852.4|853.4|852.8|851.8|851.4|3953
1597410900000|2020-08-14 13:15:00|852.8|852.2|852.8|852.4|853.2|853|852.2|851.8|8364
1597411200000|2020-08-14 13:20:00|853|852.6|853.2|852.8|853.2|853|852.6|852.4|9281
1597411500000|2020-08-14 13:25:00|853|853|852|851.2|854.4|854|851.8|851|31269
1597411800000|2020-08-14 13:30:00|851.8|851|852.8|852.2|855|854.2|850.8|850|20165
1597412100000|2020-08-14 13:35:00|853|852.4|853.6|853.2|854|853.6|852.6|852.2|10860
1597412400000|2020-08-14 13:40:00|853.4|853|852.4|852|854.2|853.8|852.2|852|11111
1597412700000|2020-08-14 13:45:00|852.6|852.2|852.2|851.6|853.8|853.2|851.2|851|19061
1597413000000|2020-08-14 13:50:00|852.4|851.8|853|852.4|853.2|852.8|851.8|851.4|12319
1597413300000|2020-08-14 13:55:00|853.2|852.6|853.6|853.2|853.8|853.2|852.4|852.2|17262
1597413600000|2020-08-14 14:00:00|853.8|853.4|854.8|854.4|857|856.4|853.6|853|21727
1597413900000|2020-08-14 14:05:00|855|854.6|857.4|857|857.6|857.2|855|854.6|13870
1597414200000|2020-08-14 14:10:00|857.2|856.8|855.2|854.6|857.2|857|854.8|854.6|13319
1597414500000|2020-08-14 14:15:00|855|854.8|856.4|855.8|857.6|856.8|854.4|853.8|36805
1597414800000|2020-08-14 14:20:00|856.6|856|860.8|860.4|860.8|860.4|856.4|856|61901
1597415100000|2020-08-14 14:25:00|860.6|860.2|859.2|858.8|861.4|860.8|858.4|858|63760
1597415400000|2020-08-14 14:30:00|859.4|859|859.6|859.2|862.6|862|859|858.6|134211
1597415700000|2020-08-14 14:35:00|859.8|859.4|860.2|859.8|861|860.6|858.8|858.4|60925
1597416000000|2020-08-14 14:40:00|860|860|858.8|858.4|860|860|858.2|857.4|21568
1597416300000|2020-08-14 14:45:00|859|858.8|859.4|859|860|859.4|858.4|857.8|41161
1597416600000|2020-08-14 14:50:00|859.6|859.2|860|859.6|860.6|860.2|859.2|859|31040
1597416900000|2020-08-14 14:55:00|859.8|859.2|859|858.6|860.4|860.2|858.4|858|28198
1597417200000|2020-08-14 15:00:00|858.8|858.8|860.2|859.8|860.2|860|858|857.8|16643
1597417500000|2020-08-14 15:05:00|860|859.6|861.2|860.8|861.8|861.4|859.8|859.4|24056
1597417800000|2020-08-14 15:10:00|861|860.4|860.2|859.8|861.4|861|860.2|859.8|33520
1597418100000|2020-08-14 15:15:00|860|860|859.6|859.4|860.6|860.4|859.6|859.4|35118
1597418400000|2020-08-14 15:20:00|859.8|859.6|860|859.6|861.4|861|859.8|859.4|34309
1597418700000|2020-08-14 15:25:00|860.2|859.4|860.2|859.6|860.4|860|858.6|858.2|49771
1597647600000|2020-08-17 07:00:00|855|851|854.4|851|856.6|852.8|850|845.2|64810
1597647900000|2020-08-17 07:05:00|854.2|851.2|844.4|842.6|855.8|853.2|844.4|842.2|46480
1597648200000|2020-08-17 07:10:00|844.2|842.2|842.6|841|844.2|842.2|836.6|836|95710
1597648500000|2020-08-17 07:15:00|842.4|841.2|840.8|839.4|842.8|842.2|838.6|838.2|21442
1597648800000|2020-08-17 07:20:00|840.6|839.2|837.8|836.6|840.6|839.2|834|833.2|33403
1597649100000|2020-08-17 07:25:00|838|836.8|844|843.8|845.2|843.8|838|836.8|22149
1597649400000|2020-08-17 07:30:00|844.6|843.4|840.4|839.8|846.8|845.8|840.2|839.4|34719
1597649700000|2020-08-17 07:35:00|840.2|839.4|838.8|838|840.2|839.6|838|837.6|28136
1597650000000|2020-08-17 07:40:00|839|837.8|841|840.2|843.2|842.4|838.8|837.8|38324
1597650300000|2020-08-17 07:45:00|841.2|840.4|844.4|843.6|845.4|845|839.6|839|45335
1597650600000|2020-08-17 07:50:00|844.2|843.4|846|845|848|847|843.6|842.6|26942
1597650900000|2020-08-17 07:55:00|845.8|845.2|849.2|848|851.4|850.4|845.8|845.2|223602
1597651200000|2020-08-17 08:00:00|849.4|848.2|846.4|845.4|850.4|849.4|845.8|845|57784
1597651500000|2020-08-17 08:05:00|846.6|845.6|847.6|846.8|849.6|848.4|846.6|845.6|65475
1597651800000|2020-08-17 08:10:00|847.8|846.6|849.8|848.8|850.8|850|846.2|845.4|40507
1597652100000|2020-08-17 08:15:00|850|848.6|848.6|847.6|850.6|849.8|847.8|846.8|13107
1597652400000|2020-08-17 08:20:00|848.4|847.4|845.6|844.2|848.4|847.4|842.4|840.8|30811
1597652700000|2020-08-17 08:25:00|845.4|844|845|844.2|846.2|845.2|843.6|842.6|4332
1597653000000|2020-08-17 08:30:00|844.8|844|849|848|849.2|848|844.8|843.8|5760
1597653300000|2020-08-17 08:35:00|849.2|848.2|849|848|849.6|848.4|847.6|846.8|14938
1597653600000|2020-08-17 08:40:00|848.8|847.8|849.4|848.4|850|849.2|846.2|845.4|8004
1597653900000|2020-08-17 08:45:00|849.6|848.6|849.2|848|850|849|847.2|846.2|10009
1597654200000|2020-08-17 08:50:00|849.4|848.2|843.4|842.8|849.4|848.2|843.4|842.6|31200
1597654500000|2020-08-17 08:55:00|843.6|843|847.6|846.6|847.6|847.2|843.4|842.8|19120
1597654800000|2020-08-17 09:00:00|847.4|846.8|847.2|846.6|848.6|848|846.4|846|23101
1597655100000|2020-08-17 09:05:00|847.4|846.8|846.6|846|847.8|847.6|846.4|845.8|10267
1597655400000|2020-08-17 09:10:00|846.8|845.8|847.6|847|848.6|848|846.4|845.8|7023
1597655700000|2020-08-17 09:15:00|847.8|847.2|850.6|850|850.6|850.2|847.6|847|9330
1597656000000|2020-08-17 09:20:00|850.4|849.8|849.2|848.8|850.6|850.4|849.2|848.4|5036
1597656300000|2020-08-17 09:25:00|849.4|849|849.2|848.6|850|849.4|848.8|848.4|7388
1597656600000|2020-08-17 09:30:00|849|848.4|848.6|848|850|849.6|848|847.6|45878
1597656900000|2020-08-17 09:35:00|848.8|848.2|848.4|848|849|848.6|847.4|847|10630
1597657200000|2020-08-17 09:40:00|848.6|848.2|846.8|846.4|848.8|848.4|846.8|846.4|4662
1597657500000|2020-08-17 09:45:00|847|846.6|846.8|846.2|848.2|847.6|846|845.2|12666
1597657800000|2020-08-17 09:50:00|847|846.4|847|846.4|847.2|846.6|845.6|845|4012
1597658100000|2020-08-17 09:55:00|846.8|846.2|844.2|843.6|846.8|846.2|842|841.6|55205
1597658400000|2020-08-17 10:00:00|844|843.4|843.6|843|844.8|844|843|842.4|8152
1597658700000|2020-08-17 10:05:00|843.4|842.8|843.2|843|844|843.4|842.6|842|11100
1597659000000|2020-08-17 10:10:00|843|842.6|842.6|842|843.8|843.2|842.6|841.8|7135
1597659300000|2020-08-17 10:15:00|842.4|842.2|845.6|845|845.8|845.2|842.4|842|16709
1597659600000|2020-08-17 10:20:00|845.8|845.2|844.4|844|846.6|846.2|843.8|843.2|11918
1597659900000|2020-08-17 10:25:00|844.2|843.8|846|845.6|846.6|845.6|843.8|843.2|11332
1597660200000|2020-08-17 10:30:00|846.2|845.8|848.4|847.8|848.4|848|846|845.6|7445
1597660500000|2020-08-17 10:35:00|848.2|848|848.2|847.6|848.8|848.4|848|847.6|10566
1597660800000|2020-08-17 10:40:00|848.4|847.8|848.4|848|849.4|849|848.2|847.6|2558
1597661100000|2020-08-17 10:45:00|848.6|848.2|849.4|848.8|850|849.4|848.4|848|5857
1597661400000|2020-08-17 10:50:00|849.2|848.4|848.8|848.2|849.6|849|848.4|848|5823
1597661700000|2020-08-17 10:55:00|848.6|848.4|850|849.8|850|849.8|848.6|848.2|3265
1597662000000|2020-08-17 11:00:00|850.2|850|848.6|848.2|850.4|850|848.4|848|21887
1597662300000|2020-08-17 11:05:00|848.4|848|849.4|848.8|850|849.6|847.8|847.6|3570
1597662600000|2020-08-17 11:10:00|849.2|849|848.4|847.8|849.4|849|848|847.6|4648
1597662900000|2020-08-17 11:15:00|848.2|848.2|847.4|847|849|848.6|847.2|847|16883
1597663200000|2020-08-17 11:20:00|847.6|847.2|848|847.6|848|847.8|847.4|846.8|9088
1597663500000|2020-08-17 11:25:00|848.2|847.8|847.8|847.6|849|848.6|847.8|847.6|2802
1597663800000|2020-08-17 11:30:00|848|847.4|844|843.6|848.4|848|843.8|843.2|18880
1597664100000|2020-08-17 11:35:00|844.2|843.8|845|844.4|845.8|845.4|844|843.6|13985
1597664400000|2020-08-17 11:40:00|844.8|844.2|844.8|844.4|845.4|845|844.4|844.2|4671
1597664700000|2020-08-17 11:45:00|845|844.6|844.6|844|845.2|844.6|844.4|844|2499
1597665000000|2020-08-17 11:50:00|844.4|843.8|844.2|843.8|844.6|844.2|843.4|843|11105
1597665300000|2020-08-17 11:55:00|844|843.6|846|845.6|846|845.6|843.6|843|12408
1597665600000|2020-08-17 12:00:00|846.2|845.8|847|846.6|848.2|847.6|846.2|845.8|14821
1597665900000|2020-08-17 12:05:00|846.8|846.4|847|846.6|847.4|847|846.4|845.8|4645
1597666200000|2020-08-17 12:10:00|846.8|846.4|844.6|844|846.8|846.4|843.8|843.6|24245
1597666500000|2020-08-17 12:15:00|844.4|843.8|845.4|844.8|845.4|844.8|844|843.6|3404
1597666800000|2020-08-17 12:20:00|845.6|845|844.6|844|845.8|845.2|844.4|844|3202
1597667100000|2020-08-17 12:25:00|844.4|844.2|843.2|842.6|845.4|845|843.2|842.4|14381
1597667400000|2020-08-17 12:30:00|843|842.4|840.6|840.2|843|842.6|840.4|840|9032
1597667700000|2020-08-17 12:35:00|840.4|840|841.2|840.6|842|841.4|840.4|840|6361
1597668000000|2020-08-17 12:40:00|841|840.4|842.2|841.8|842.8|842.4|840.6|840|10986
1597668300000|2020-08-17 12:45:00|842.4|842|844.2|843.6|844.8|844.6|841.4|840.8|27935
1597668600000|2020-08-17 12:50:00|844.4|843.8|843.4|843|844.8|844.2|843.4|843|16920
1597668900000|2020-08-17 12:55:00|843.6|843.2|842.8|842.2|844|843.4|842|841.6|9438
1597669200000|2020-08-17 13:00:00|842.6|842|842.8|842.4|843.8|843.2|842.2|841.4|5200
1597669500000|2020-08-17 13:05:00|843|842.6|843|842.4|843.6|843|842.4|842|9837
1597669800000|2020-08-17 13:10:00|843.2|842.6|843.4|842.6|843.6|843|842.6|842.2|5686
1597670100000|2020-08-17 13:15:00|843.2|842.8|843|842.6|844|843.6|843|842.6|2379
1597670400000|2020-08-17 13:20:00|843.2|842.8|843.6|843|844|843.4|842.8|842.4|14377
1597670700000|2020-08-17 13:25:00|843.4|843.2|844.2|843.8|844.4|843.8|842|841.6|21896
1597671000000|2020-08-17 13:30:00|844|843.6|842|841.2|844|843.6|841.6|841|19413
1597671300000|2020-08-17 13:35:00|841.8|841.4|839.8|839.2|843|842.2|839.6|839|11920
1597671600000|2020-08-17 13:40:00|839.6|839|839.6|839|840|839.4|838.6|838|36107
1597671900000|2020-08-17 13:45:00|839.8|839.2|836.8|836.4|839.8|839.4|836.8|836.2|29273
1597672200000|2020-08-17 13:50:00|837|836.6|837.6|837|838.4|838|837|836.6|8923
1597672500000|2020-08-17 13:55:00|837.8|837.2|836.2|835.8|837.8|837.4|834.6|834.2|23298
1597672800000|2020-08-17 14:00:00|836.4|836|835.6|835.2|837.2|836.8|834.6|834|24080
1597673100000|2020-08-17 14:05:00|835.8|835|834|833.4|835.8|835|833.4|833.2|13561
1597673400000|2020-08-17 14:10:00|833.8|833.6|833.2|832.6|834.4|833.8|832.2|832|37197
1597673700000|2020-08-17 14:15:00|833|832.8|834.4|833.8|835.2|834.6|833|832.6|34774
1597674000000|2020-08-17 14:20:00|834.6|834.4|834.2|833.6|835.4|835|833.6|833.2|10592
1597674300000|2020-08-17 14:25:00|834|833.4|832.2|831.8|834.8|834.4|831.6|831.2|38172
1597674600000|2020-08-17 14:30:00|832.4|832|831.4|830.8|832.8|832.4|831.2|830.6|11958
1597674900000|2020-08-17 14:35:00|831.2|831|830.4|830|831.8|831.2|829.6|829.4|52366
1597675200000|2020-08-17 14:40:00|830.6|830.2|832.8|832.2|833.2|832.4|830.2|829.8|23928
1597675500000|2020-08-17 14:45:00|833|832.4|831.6|831|833.6|833.4|831.2|830.8|20597
1597675800000|2020-08-17 14:50:00|832|831.2|833.2|832.6|833.2|832.8|831|830.8|28687
1597676100000|2020-08-17 14:55:00|833.4|832.8|833.2|832.8|834|833.8|833|832.4|7440
1597676400000|2020-08-17 15:00:00|833.4|832.6|832|831.4|833.4|833.2|832|831.4|35682
1597676700000|2020-08-17 15:05:00|831.8|831.2|830.4|830.2|832.8|832.2|830.4|830|69207
1597677000000|2020-08-17 15:10:00|830.6|830.4|832|831.6|832.4|832|830.4|830|56100
1597677300000|2020-08-17 15:15:00|832.2|831.8|833.4|833|834|833.6|831.4|831|25385
1597677600000|2020-08-17 15:20:00|833.2|833.2|833.2|833|833.8|833.2|832.2|831.8|44246
1597677900000|2020-08-17 15:25:00|833|832.8|833.6|833|833.8|833.6|832.4|832.2|45984
1597734000000|2020-08-18 07:00:00|829|827|823.6|821.4|829.8|827.2|822.4|820|58630
1597734300000|2020-08-18 07:05:00|823.4|821.6|828.8|827|830|829|823.4|821.6|44786
1597734600000|2020-08-18 07:10:00|828.6|827.2|834.4|833.4|836.4|834.6|828.4|827.2|45240
1597734900000|2020-08-18 07:15:00|834.2|833.2|832.6|830.8|834.2|833.4|827.8|826.6|19463
1597735200000|2020-08-18 07:20:00|832.2|830.6|836.6|834.8|838.6|837|831.4|830.2|21775
1597735500000|2020-08-18 07:25:00|836.4|834.6|837.2|836.2|837.6|836.6|834.6|833.8|30105
1597735800000|2020-08-18 07:30:00|837.6|836.4|841.6|840.2|842|841|837.6|836.4|31005
1597736100000|2020-08-18 07:35:00|841.4|840.4|846.4|845.2|847|846|841.4|840.4|26524
1597736400000|2020-08-18 07:40:00|846|846|844.4|843.6|847|846|844.2|843.2|20837
1597736700000|2020-08-18 07:45:00|844.2|843.8|849.4|849|849.6|849.2|844|843.6|59952
1597737000000|2020-08-18 07:50:00|849.2|848.6|846.2|845.4|849.6|849.2|845|844.4|52549
1597737300000|2020-08-18 07:55:00|846.4|845.6|849.4|848.2|851.4|850.8|846|845.4|20603
1597737600000|2020-08-18 08:00:00|849.2|848|850.8|849.8|851.6|851.4|847|846|27472
1597737900000|2020-08-18 08:05:00|850.6|849.6|853|852.2|854.2|853.2|849.8|848.6|36807
1597738200000|2020-08-18 08:10:00|853.2|852.4|856|855.2|858|857.2|853|852.4|75121
1597738500000|2020-08-18 08:15:00|856.2|855.4|855.8|855|858.8|858|854.2|853.2|48297
1597738800000|2020-08-18 08:20:00|855.6|854.6|853.4|852.8|856.8|856.4|853.2|852.6|28270
1597739100000|2020-08-18 08:25:00|853.6|853|855.4|854.6|857|856.2|853.4|853|31267
1597739400000|2020-08-18 08:30:00|855.8|854.8|858|857.2|861|860.2|855.8|854.8|27077
1597739700000|2020-08-18 08:35:00|857.8|857|857|856.6|858.4|857.8|856.8|856.4|13368
1597740000000|2020-08-18 08:40:00|856.8|856.4|855.2|854.6|856.8|856.4|855|854.4|16811
1597740300000|2020-08-18 08:45:00|855|854.4|854|853.4|856.2|855.4|854|853.4|18711
1597740600000|2020-08-18 08:50:00|854.2|853.6|854.4|854|855.8|855.4|853|852.4|19044
1597740900000|2020-08-18 08:55:00|854.6|854.2|857.2|856.6|858.2|857.6|854.6|854|16349
1597741200000|2020-08-18 09:00:00|857.4|856.4|855.6|855|857.6|856.8|854.2|854|6123
1597741500000|2020-08-18 09:05:00|855.4|854.8|856.6|855.8|857.2|856.6|855.2|854.6|15945
1597741800000|2020-08-18 09:10:00|856.4|855.6|856.4|856|857.6|857|855.8|855.2|20398
1597742100000|2020-08-18 09:15:00|856.2|855.8|857|856.4|857.6|857|855.6|855.2|17902
1597742400000|2020-08-18 09:20:00|856.8|856.2|855.6|855|857|856.2|854|853.4|26854
1597742700000|2020-08-18 09:25:00|855.4|855.2|856.8|856.2|857.2|857|855.4|855.2|21698
1597743000000|2020-08-18 09:30:00|857|856.4|857.4|857|858.2|857.6|855.6|855|76702
1597743300000|2020-08-18 09:35:00|857.6|857.2|857.6|857.4|859.8|859|857.4|856.8|8956
1597743600000|2020-08-18 09:40:00|858|857.6|861.4|860.6|861.6|860.8|857.8|857.4|12859
1597743900000|2020-08-18 09:45:00|861.2|860.8|858.8|858|861.4|860.8|858|857.2|5874
1597744200000|2020-08-18 09:50:00|858.6|858.2|859.8|859|861|860.4|858.4|858.2|17657
1597744500000|2020-08-18 09:55:00|859.6|859.2|860.2|859.6|861.4|860.6|859.4|858.6|2997
1597744800000|2020-08-18 10:00:00|860|859.4|861.2|860.4|861.4|861|859.2|858.6|24091
1597745100000|2020-08-18 10:05:00|861.4|860.6|860.6|860|861.4|861|859.8|859.2|24371
1597745400000|2020-08-18 10:10:00|860.8|860.2|861.4|861|863|862.2|860.8|860.2|40854
1597745700000|2020-08-18 10:15:00|861.6|861.2|862.6|862|862.8|862.2|861.2|860.6|14593
1597746000000|2020-08-18 10:20:00|862.4|862.2|863.8|863|864.2|863.8|862.4|861.6|14460
1597746300000|2020-08-18 10:25:00|864|863.2|860.8|860|864.2|863.6|860.2|859.8|23282
1597746600000|2020-08-18 10:30:00|860|860.2|858.6|858.2|860.8|860.4|858.6|858.2|15953
1597746900000|2020-08-18 10:35:00|858.8|858.4|858.4|858|859|858.6|857.6|857|4129
1597747200000|2020-08-18 10:40:00|858.6|858.2|859.2|858.6|859.4|859|858|857.8|6417
1597747500000|2020-08-18 10:45:00|859.4|858.8|858.8|858.2|861|860.6|858.6|858|37947
1597747800000|2020-08-18 10:50:00|858.6|858.4|858|857.4|858.6|858.6|856.8|856.2|15928
1597748100000|2020-08-18 10:55:00|858.2|857.2|860.4|859.8|860.8|860.4|858|857.2|29146
1597748400000|2020-08-18 11:00:00|861.4|860.4|860.8|860.2|861.4|860.4|859|858.6|7126
1597748700000|2020-08-18 11:05:00|861|860.4|862.8|862.2|863.2|862.6|861|860.4|17666
1597749000000|2020-08-18 11:10:00|863|862.4|862.8|862.2|863.8|863|861.4|861|6042
1597749300000|2020-08-18 11:15:00|863|862.4|863.6|863.2|864.8|864.6|863|862.4|13183
1597749600000|2020-08-18 11:20:00|863.8|863.4|860.6|860|864.2|863.6|860.6|860|24169
1597749900000|2020-08-18 11:25:00|860.4|859.6|862|861.2|862.2|861.4|858.6|858|25125
1597750200000|2020-08-18 11:30:00|862.2|861.4|861.2|860.4|862.4|862.2|860.6|860.2|10087
1597750500000|2020-08-18 11:35:00|861.4|860.6|859.4|858.4|861.6|861|858.6|858.2|5231
1597750800000|2020-08-18 11:40:00|859.2|858.6|859|858.6|859.8|859|858.4|858|4765
1597751100000|2020-08-18 11:45:00|859.2|858.8|859.4|858.8|861.2|860.8|859.2|858.6|10002
1597751400000|2020-08-18 11:50:00|859.2|858.4|858|857.6|859.2|858.6|858|857.4|17422
1597751700000|2020-08-18 11:55:00|857.8|857.4|855.6|855.2|857.8|857.4|855.6|855|6269
1597752000000|2020-08-18 12:00:00|855.4|855|858.8|858.2|859|858.4|855|854.4|15410
1597752300000|2020-08-18 12:05:00|859|858.4|858.6|858|859.8|859.2|858.4|857.8|31852
1597752600000|2020-08-18 12:10:00|858.8|858.2|859|858.6|859.4|858.8|858|857.4|16557
1597752900000|2020-08-18 12:15:00|859.2|858.8|858.6|858|860.6|860|858.6|858|13716
1597753200000|2020-08-18 12:20:00|858.8|858.2|858.6|858|859.8|859.4|858|857.4|13398
1597753500000|2020-08-18 12:25:00|858.8|858.2|857.4|857|859|858.4|857.4|856.6|10215
1597753800000|2020-08-18 12:30:00|857.6|857.2|859|858.4|860|859.4|857.4|857|25021
1597754100000|2020-08-18 12:35:00|859.2|858.6|857.8|857.4|859.2|858.6|857.4|857|18061
1597754400000|2020-08-18 12:40:00|857.6|857.6|857.4|856.8|858.2|857.8|856.8|856.4|12124
1597754700000|2020-08-18 12:45:00|857.2|856.6|857.8|857.2|858.6|858|856|855.6|9571
1597755000000|2020-08-18 12:50:00|858|857.4|858.4|857.8|859.6|859|857.6|857.2|22504
1597755300000|2020-08-18 12:55:00|858.2|858|858.6|858|859.6|859|857.8|857.4|20506
1597755600000|2020-08-18 13:00:00|858.4|857.8|860|859.4|860|859.6|858.2|857.6|9187
1597755900000|2020-08-18 13:05:00|859.8|859.2|857.4|856.8|860|859.2|857|856.4|30121
1597756200000|2020-08-18 13:10:00|857.2|857|853.6|852.6|857.2|857|852.2|852|34528
1597756500000|2020-08-18 13:15:00|853.4|852.4|852|851.4|854.4|853.6|852|851.2|7211
1597756800000|2020-08-18 13:20:00|852.2|851.6|851.8|851.2|853|852.4|851.6|850.8|4222
1597757100000|2020-08-18 13:25:00|851.6|850.8|852.2|851.6|852.2|851.6|850.4|850.2|13446
1597757400000|2020-08-18 13:30:00|852.4|851.8|851.4|850.6|854.8|854|851.2|850.4|12280
1597757700000|2020-08-18 13:35:00|851.2|850.4|851.4|850.8|852.6|852|849.6|849.2|26078
1597758000000|2020-08-18 13:40:00|851.2|850.6|851.4|851.2|851.8|851.2|850.4|849.8|7206
1597758300000|2020-08-18 13:45:00|851.6|851|851.6|851|853.6|853|851|850.4|24006
1597758600000|2020-08-18 13:50:00|851.4|850.6|850.8|850|852|851.6|850.4|849.8|25690
1597758900000|2020-08-18 13:55:00|850.6|850.2|848.8|848|850.8|850.2|848.6|847.8|10944
1597759200000|2020-08-18 14:00:00|848.6|848.2|850|849.2|850.2|849.8|848.2|847.4|10466
1597759500000|2020-08-18 14:05:00|849.8|849.4|844.2|843.6|850.2|849.4|844.2|843.4|39153
1597759800000|2020-08-18 14:10:00|844.4|843.8|846.6|845.6|846.6|846|844.2|843.6|21144
1597760100000|2020-08-18 14:15:00|846.4|845.2|847|846.6|849.6|848.8|845|844.4|46157
1597760400000|2020-08-18 14:20:00|847.2|846.8|843.4|842.8|847.4|847|843.2|842.6|34667
1597760700000|2020-08-18 14:25:00|843.6|842.6|844.6|844|844.6|844|842.6|842.2|16464
1597761000000|2020-08-18 14:30:00|844.4|843.6|844.8|844.4|846.6|846.2|843.6|843|32940
1597761300000|2020-08-18 14:35:00|845|844.6|844.8|844.2|845.8|845.4|844.2|844|26798
1597761600000|2020-08-18 14:40:00|844.6|844.4|844.8|844.4|845.8|845.2|844.2|843.6|18377
1597761900000|2020-08-18 14:45:00|845|844.6|843.4|842.8|845.4|845|843.4|842.6|22612
1597762200000|2020-08-18 14:50:00|843.2|842.6|841|840|843.6|843|840.2|840|38554
1597762500000|2020-08-18 14:55:00|840.8|839.6|842|841.4|842.6|842.2|840|839.4|30196
1597762800000|2020-08-18 15:00:00|842.2|841.6|842.2|841.8|844|843.4|841|840.8|61921
1597763100000|2020-08-18 15:05:00|842|841.6|840.4|840|842|841.6|839.4|838.8|16189
1597763400000|2020-08-18 15:10:00|840.6|840.2|841.8|841.4|842.4|842|840.6|840|16613
1597763700000|2020-08-18 15:15:00|842|841.6|841.8|841.4|843|842.8|841.2|841|29483
1597764000000|2020-08-18 15:20:00|841.6|841.6|840.8|840.4|841.8|841.6|840.6|840.2|33083
1597764300000|2020-08-18 15:25:00|841.2|840.6|842.2|841.2|842.2|841.6|839.6|839|60166
1597820400000|2020-08-19 07:00:00|841.6|840.8|841.4|840|846.6|844.4|841.4|840|56543
1597820700000|2020-08-19 07:05:00|841.2|840.4|851|849.4|854|851.8|837|835.4|61712
1597821000000|2020-08-19 07:10:00|851.8|849.6|854.4|852.8|858|856.2|851.4|849.6|28154
1597821300000|2020-08-19 07:15:00|854.6|852.6|850.2|849.2|855|853.2|850|849|3711
1597821600000|2020-08-19 07:20:00|850|848.8|847|845.4|850|848.8|845.4|844.2|25069
1597821900000|2020-08-19 07:25:00|847.2|845.6|853.4|851.6|854.8|853|847.2|845.6|10468
1597822200000|2020-08-19 07:30:00|853.2|851.8|853.8|852.6|857.4|855.6|852.2|851|39127
1597822500000|2020-08-19 07:35:00|854|852.4|851.6|850.4|854.8|853.6|851.4|850.2|8938
1597822800000|2020-08-19 07:40:00|851.4|850.6|851.6|851|852.2|851|848.4|847.8|8235
1597823100000|2020-08-19 07:45:00|851.8|851.2|851.2|850.2|854.4|853.4|851|850.2|16679
1597823400000|2020-08-19 07:50:00|851.4|850|852.8|851.8|853.8|853.2|849.4|849.2|11738
1597823700000|2020-08-19 07:55:00|852.6|852|850.4|849.4|852.8|852|849.6|848.8|6965
1597824000000|2020-08-19 08:00:00|850.2|850|849.6|848.8|850.6|850|848|847.2|18032
1597824300000|2020-08-19 08:05:00|849.4|848.6|849.2|848.4|849.4|848.6|846.8|846.6|20025
1597824600000|2020-08-19 08:10:00|849.4|848.6|850.2|849.6|850.4|849.6|848.6|847.8|6102
1597824900000|2020-08-19 08:15:00|850|849.4|852.2|851.8|853.8|853|850|849.2|21471
1597825200000|2020-08-19 08:20:00|852|851.6|850.8|850|852.8|852|849.6|848.8|9051
1597825500000|2020-08-19 08:25:00|851|850.2|851.4|850.8|851.6|851|850.2|849.6|9971
1597825800000|2020-08-19 08:30:00|851.2|850.6|851|850.4|851.8|851.2|850|849.6|15701
1597826100000|2020-08-19 08:35:00|851.2|850.6|849|848.6|851.2|850.6|848.4|848|12492
1597826400000|2020-08-19 08:40:00|848.8|848.4|848.6|848|849.4|848.8|848.2|847.6|16946
1597826700000|2020-08-19 08:45:00|848.8|848.2|849|848.2|849.8|849.2|847|846.6|60937
1597827000000|2020-08-19 08:50:00|848.8|848.4|849.6|849|850.4|849.6|848.6|847.8|2701
1597827300000|2020-08-19 08:55:00|849.8|849.2|847.8|847.2|851.2|850.6|847.8|847.2|18478
1597827600000|2020-08-19 09:00:00|848|847|847.8|847.4|848.4|847.8|847.6|847|9934
1597827900000|2020-08-19 09:05:00|847.6|847.2|848.8|848.2|849.4|848.6|847.6|847.2|4836
1597828200000|2020-08-19 09:10:00|849|848.4|851.8|851.2|852|851.6|849|848.4|12412
1597828500000|2020-08-19 09:15:00|852|851.4|850.8|850.2|852.8|852|850|849.2|16908
1597828800000|2020-08-19 09:20:00|851|850.4|850.4|850|852|851.6|850.2|850|16590
1597829100000|2020-08-19 09:25:00|850.6|850.2|853|852.4|853|852.4|850|849.8|32982
1597829400000|2020-08-19 09:30:00|852.8|852.6|849.2|848.6|852.8|852.6|848.8|848|14698
1597829700000|2020-08-19 09:35:00|849|848.4|849|848.6|850.2|849.8|848.4|848.2|13683
1597830000000|2020-08-19 09:40:00|848.8|848.8|847.6|847|848.8|848.8|847.4|846.8|8894
1597830300000|2020-08-19 09:45:00|847.8|847.2|850|849.2|850|849.6|847.6|847|53839
1597830600000|2020-08-19 09:50:00|849.8|849|849|848.6|849.8|849|848.6|847.8|3915
1597830900000|2020-08-19 09:55:00|848.8|848.4|848.8|848.4|850|849.6|848.4|848|11295
1597831200000|2020-08-19 10:00:00|848.6|848.2|847|846.6|848.8|848.4|847|846.4|12658
1597831500000|2020-08-19 10:05:00|846.8|846.8|845.2|844.8|846.8|846.8|844.8|844|15628
1597831800000|2020-08-19 10:10:00|845.4|845|846|845.6|847|846.6|845.2|844.8|19898
1597832100000|2020-08-19 10:15:00|845.8|845.4|845.4|844.8|846|845.4|844.2|843.4|36002
1597832400000|2020-08-19 10:20:00|845.6|845|847.6|847.2|848.6|848.4|845.6|845|97582
1597832700000|2020-08-19 10:25:00|848|847.4|849.4|849|849.4|849|847.6|847|3355
1597833000000|2020-08-19 10:30:00|849.2|849.2|850.4|849.8|851.4|851|849|848.6|63852
1597833300000|2020-08-19 10:35:00|850.2|849.6|848.8|848.6|850.4|849.8|848.8|848.6|25737
1597833600000|2020-08-19 10:40:00|849|848.8|850.2|849.6|850.4|850|848.8|848.6|11967
1597833900000|2020-08-19 10:45:00|850.4|849.8|850|849.4|851.2|850.4|849.8|849.2|3014
1597834200000|2020-08-19 10:50:00|850.2|849.6|850.2|849.6|850.8|850.4|849.8|849.4|5193
1597834500000|2020-08-19 10:55:00|850.4|849.8|850.2|849.8|850.8|850.4|850|849.6|4316
1597834800000|2020-08-19 11:00:00|850|849.6|851.8|851.2|852|851.4|850|849.6|8455
1597835100000|2020-08-19 11:05:00|851.6|851.4|852.2|851.6|852.2|851.8|851.2|850.8|1894
1597835400000|2020-08-19 11:10:00|852|851.8|852.2|851.6|852.8|852.4|851.4|851|3952
1597835700000|2020-08-19 11:15:00|852|851.4|852.2|851.8|852.6|852|851.6|851.4|18723
1597836000000|2020-08-19 11:20:00|852|852|851.4|850.8|852|852|850.8|850.2|8625
1597836300000|2020-08-19 11:25:00|851.2|851|849.8|849.4|851.4|851|849.6|849.4|14294
1597836600000|2020-08-19 11:30:00|849.6|849.2|850.2|849.8|850.4|850.2|849.6|849.2|8828
1597836900000|2020-08-19 11:35:00|850|849.6|852|851.4|852|851.4|850|849.6|5158
1597837200000|2020-08-19 11:40:00|852.2|851.6|855.6|855|856.6|856|851.8|851.4|38318
1597837500000|2020-08-19 11:45:00|855.8|855.2|855.8|855.4|855.8|855.6|853.8|853|43940
1597837800000|2020-08-19 11:50:00|855.6|855.2|856.4|856|856.6|856.4|855.4|855.2|38443
1597838100000|2020-08-19 11:55:00|856.8|856.2|857|856.6|857.6|857.2|856.8|856.2|16122
1597838400000|2020-08-19 12:00:00|857.2|856.8|859|858.4|861|860.4|857|856.6|47126
1597838700000|2020-08-19 12:05:00|858.8|858.2|859.2|858.8|860|859.4|858.4|857.8|19928
1597839000000|2020-08-19 12:10:00|859|858.6|859.4|859|860|859.8|859|858.4|77043
1597839300000|2020-08-19 12:15:00|859.6|859.2|859.2|858.6|860.4|860|858.6|858.4|31736
1597839600000|2020-08-19 12:20:00|859.4|858.4|858|857.4|859.4|858.8|857.4|857|21291
1597839900000|2020-08-19 12:25:00|857.8|857.2|855.6|855.2|857.8|857.2|854.6|853.8|26702
1597840200000|2020-08-19 12:30:00|855.4|855|854.8|854.2|856.4|856|854.6|854.2|40547
1597840500000|2020-08-19 12:35:00|854.6|854|854.6|854|855|854.4|853.2|853|14794
1597840800000|2020-08-19 12:40:00|854.8|854.2|856.8|856.2|857|856.2|854.6|854|20104
1597841100000|2020-08-19 12:45:00|857|856.4|856.6|856|858|857.2|856.4|855.8|12846
1597841400000|2020-08-19 12:50:00|856.4|855.8|857.8|857.4|857.8|857.4|856|855.8|18682
1597841700000|2020-08-19 12:55:00|857.6|857.2|858.8|858.2|858.8|858.2|857|856.8|11679
1597842000000|2020-08-19 13:00:00|858|857.8|858.8|858.2|859|858.4|858|857.6|21911
1597842300000|2020-08-19 13:05:00|858.6|858.4|858.8|858.4|860|859.6|857.8|857.4|63717
1597842600000|2020-08-19 13:10:00|858.6|858.2|859.4|859|860|859.4|858.2|857.8|13352
1597842900000|2020-08-19 13:15:00|859.6|859.2|859.8|859.4|859.8|859.4|859|858.6|4162
1597843200000|2020-08-19 13:20:00|860|859.6|861|860.6|861.2|860.8|859.8|859.6|18383
1597843500000|2020-08-19 13:25:00|861.2|860.8|861.4|860.8|862.8|862.2|860.8|860.4|33983
1597843800000|2020-08-19 13:30:00|861.2|860.6|858.6|858.2|861.2|860.6|858.2|857.6|21076
1597844100000|2020-08-19 13:35:00|858.8|858.4|861.6|861|861.8|861.2|858.8|858.4|20145
1597844400000|2020-08-19 13:40:00|861.4|860.8|866|865.2|867|866|861|860.4|63310
1597844700000|2020-08-19 13:45:00|866.2|865.4|870|869|870.8|870.4|865.6|864.8|39396
1597845000000|2020-08-19 13:50:00|870.2|869.4|871.8|871.2|873.6|873|869.8|869.4|54557
1597845300000|2020-08-19 13:55:00|872|871.4|868.2|867.6|872|871.4|867.6|867.2|65591
1597845600000|2020-08-19 14:00:00|868|867.2|870.4|870|871|870.6|867.4|866.4|48512
1597845900000|2020-08-19 14:05:00|870.2|869.8|870.2|869.6|870.6|870.4|869|868.4|31524
1597846200000|2020-08-19 14:10:00|870.4|869.8|868.2|867.4|870.6|870.2|867.6|866.6|24632
1597846500000|2020-08-19 14:15:00|868|867.6|865.8|865.2|869.2|868.8|865.2|864.6|54662
1597846800000|2020-08-19 14:20:00|866|865.4|870.4|870|870.6|870|865.4|864.6|18407
1597847100000|2020-08-19 14:25:00|870.2|869.6|867.2|866.8|870.4|869.8|867|866.2|29902
1597847400000|2020-08-19 14:30:00|867|866.4|867.8|867.2|868.2|867.8|867|866.4|17159
1597847700000|2020-08-19 14:35:00|868|867.4|871|870.4|871|870.4|868|867.4|27059
1597848000000|2020-08-19 14:40:00|870.8|870.2|868.6|868|870.8|870.2|868.6|868|29466
1597848300000|2020-08-19 14:45:00|868.8|868.2|870.6|870.2|870.6|870.4|868.8|868.2|37871
1597848600000|2020-08-19 14:50:00|870.4|870|872|871.6|872|871.8|869.8|869.6|37559
1597848900000|2020-08-19 14:55:00|871.8|871.4|872|871.6|872|871.6|868.8|868.4|65461
1597849200000|2020-08-19 15:00:00|872.2|871.8|869.2|868.8|872.6|872|868.6|868.2|22399
1597849500000|2020-08-19 15:05:00|869.4|869|868.4|868|870.8|870.2|868|867.6|46278
1597849800000|2020-08-19 15:10:00|868.6|868.2|867.4|867|869|868.4|866.6|866.4|40022
1597850100000|2020-08-19 15:15:00|867.2|867.2|866.6|866.2|868.2|867.8|866.6|866.2|24995
1597850400000|2020-08-19 15:20:00|866.8|866.4|869|868.6|869|868.8|866.8|866.4|49962
1597850700000|2020-08-19 15:25:00|869.2|868.8|870.4|869.8|871.2|870.8|869|868.8|41386
1597906800000|2020-08-20 07:00:00|860.8|860|854.2|850.6|860.8|860|850.6|846.4|77770
1597907100000|2020-08-20 07:05:00|854|850.4|854.4|852.8|856|854.8|848.2|845|130401
1597907400000|2020-08-20 07:10:00|854.2|852.6|854.6|853.4|857.6|856.4|852.4|851.6|47903
1597907700000|2020-08-20 07:15:00|854.8|853.2|852.6|851.8|854.8|854|851.8|851.6|39466
1597908000000|2020-08-20 07:20:00|852.8|851.6|852.8|851.6|853|851.8|849.8|848.4|19658
1597908300000|2020-08-20 07:25:00|852.6|851.4|848.8|847.4|852.6|851.4|848.2|847.2|51848
1597908600000|2020-08-20 07:30:00|849|847.6|852|851.4|852.2|851.4|848.6|847.6|25377
1597908900000|2020-08-20 07:35:00|852.4|851.8|853|852.2|853.4|852.8|851.2|850.6|27140
1597909200000|2020-08-20 07:40:00|853.2|852.4|852|851.4|854|853.4|852|851.4|27562
1597909500000|2020-08-20 07:45:00|852.2|851.6|849|848.2|855|854.2|849|848.2|24963
1597909800000|2020-08-20 07:50:00|848.8|848.4|850.2|849.4|850.6|849.8|848.8|848.4|8899
1597910100000|2020-08-20 07:55:00|850.4|849.6|848|847.4|850.8|850|848|847.2|16117
1597910400000|2020-08-20 08:00:00|847.8|847.6|847.8|846.8|848.6|847.6|845.6|845|17646
1597910700000|2020-08-20 08:05:00|847.6|846.6|849.8|849.2|850.4|849.6|847|846.2|35891
1597911000000|2020-08-20 08:10:00|849.6|849|848.6|847.8|849.6|849|847.8|847|9764
1597911300000|2020-08-20 08:15:00|848.4|847.4|845.6|844.8|848.4|847.4|844.2|843.8|35306
1597911600000|2020-08-20 08:20:00|845.4|844.6|845.4|844.4|846.6|845.8|845|844.4|15555
1597911900000|2020-08-20 08:25:00|845|844.2|843.8|843.2|845|844.6|843.4|843|21905
1597912200000|2020-08-20 08:30:00|843.6|843.4|847.4|846.8|848|847.4|843.6|843|15778
1597912500000|2020-08-20 08:35:00|847.2|847|849.4|848.6|850.6|850|846.8|846.4|20232
1597912800000|2020-08-20 08:40:00|849.2|848.4|848.6|848|849.4|848.6|848.2|847.8|2572
1597913100000|2020-08-20 08:45:00|848.4|848.6|847.8|847.2|849|848.6|847.2|846.6|28977
1597913400000|2020-08-20 08:50:00|847.6|847|846.6|846.4|847.6|847|846.6|846.2|20774
1597913700000|2020-08-20 08:55:00|846.8|846.6|844.6|844|849.8|849.4|844.6|843.8|55155
1597914000000|2020-08-20 09:00:00|844.4|843.8|845|844.2|845.8|845.2|842.2|841.8|51255
1597914300000|2020-08-20 09:05:00|845.2|844.4|844.8|844.2|846|845.2|843.8|843.4|24314
1597914600000|2020-08-20 09:10:00|845|844.4|847.2|846.6|848.6|847.8|845|844.4|24665
1597914900000|2020-08-20 09:15:00|847|846.8|845.8|845.2|847.2|847|844.6|843.8|12929
1597915200000|2020-08-20 09:20:00|846|845|843.6|843.4|846.4|846|843.6|843|93147
1597915500000|2020-08-20 09:25:00|843.8|843.6|843.6|843.2|844.2|844|842|841.4|14922
1597915800000|2020-08-20 09:30:00|843.4|842.8|843.6|843.4|843.6|843.4|842.2|841.6|5254
1597916100000|2020-08-20 09:35:00|843.8|843.6|841.4|840.8|844|843.8|841.4|840.8|8144
1597916400000|2020-08-20 09:40:00|841.6|841|841.8|841.2|843.2|842.6|841|840.6|20525
1597916700000|2020-08-20 09:45:00|841.6|841|842|841.4|842|841.4|840.8|840.2|5159
1597917000000|2020-08-20 09:50:00|842.2|841.6|840.8|840.2|843|842.2|840.8|840.2|11369
1597917300000|2020-08-20 09:55:00|841|840.4|841|840.4|841.8|841.2|840.6|840|6415
1597917600000|2020-08-20 10:00:00|840.8|840.2|841.4|840.6|842|841.4|840.2|839.4|16582
1597917900000|2020-08-20 10:05:00|841.2|840.8|840.8|840.4|842|841.6|840.4|840|9600
1597918200000|2020-08-20 10:10:00|841|840.6|841.6|841.2|843.2|842.6|840.8|840.4|33443
1597918500000|2020-08-20 10:15:00|841.8|841.4|842.2|841.6|843|842.6|841.4|840.8|14626
1597918800000|2020-08-20 10:20:00|842|841.8|842.8|842.4|843.4|843|841.8|841.4|32564
1597919100000|2020-08-20 10:25:00|842.6|842.2|843.8|843.4|845.2|844.6|842.6|842|12725
1597919400000|2020-08-20 10:30:00|844|843.6|843.4|843|844.4|844|843|842.6|5915
1597919700000|2020-08-20 10:35:00|843.2|842.8|844.8|844.4|845|844.6|843|842.6|11252
1597920000000|2020-08-20 10:40:00|844.6|844.2|842.8|842.2|845|844.4|842.4|842|23815
1597920300000|2020-08-20 10:45:00|842.6|842|841.2|840.6|842.6|842.2|839.8|839.4|64652
1597920600000|2020-08-20 10:50:00|841|840.8|842.4|842|842.8|842.4|841|840.6|10494
1597920900000|2020-08-20 10:55:00|842.6|842.2|841.8|841.2|843.2|842.6|840.8|840.4|10048
1597921200000|2020-08-20 11:00:00|842.6|840.2|842|841.4|843|842.2|842|840.2|16284
1597921500000|2020-08-20 11:05:00|841.8|841.2|841|840.2|842.4|842|840.4|840|16844
1597921800000|2020-08-20 11:10:00|840.8|840.4|840.8|840.2|841.6|841|840.4|840|958
1597922100000|2020-08-20 11:15:00|841|840.4|840.8|840.2|841.6|841|840.6|840.2|2230
1597922400000|2020-08-20 11:20:00|840.6|840.4|840.8|840.2|841.2|840.8|840|839.4|8092
1597922700000|2020-08-20 11:25:00|840.6|840|841.2|840.6|841.6|841.2|840.2|840|5461
1597923000000|2020-08-20 11:30:00|841|840.8|842.4|841.6|842.4|841.8|840.6|840.4|8444
1597923300000|2020-08-20 11:35:00|842.2|841.8|842|841.4|842.8|842.2|841.4|841.2|6380
1597923600000|2020-08-20 11:40:00|842.2|841.6|841.8|841.4|842.4|842|841.4|841|1867
1597923900000|2020-08-20 11:45:00|841.6|841.2|841.8|841.4|843|842.4|841.4|841|5190
1597924200000|2020-08-20 11:50:00|842|841.6|838.6|838.2|842.2|841.8|838.6|838|21709
1597924500000|2020-08-20 11:55:00|838.8|838.4|839.6|839|839.8|839|837.4|837|22714
1597924800000|2020-08-20 12:00:00|839.8|838.8|839.8|839.2|840|839.4|837.6|837.2|51529
1597925100000|2020-08-20 12:05:00|840|839.4|839.6|839.2|841|840.4|839|838.6|11132
1597925400000|2020-08-20 12:10:00|839.4|839|840.2|839.6|840.2|839.8|839|838.6|262
1597925700000|2020-08-20 12:15:00|840|839.4|839.4|838.8|840.4|839.6|839.2|838.6|11902
1597926000000|2020-08-20 12:20:00|839.2|839|839|838.6|839.8|839.4|838.8|838.6|1092
1597926300000|2020-08-20 12:25:00|838.8|838.8|840.4|840|840.8|840.2|838.8|838.6|8761
1597926600000|2020-08-20 12:30:00|840.2|839.8|840|839.4|840.8|840.2|839.4|839|13794
1597926900000|2020-08-20 12:35:00|840.2|839.6|839|838.4|840.4|840|838.2|837.6|7117
1597927200000|2020-08-20 12:40:00|838.8|838.2|839|838.4|839.4|838.8|838.6|838|956
1597927500000|2020-08-20 12:45:00|838.8|838.6|838.8|838.4|839|838.8|838.4|838|1067
1597927800000|2020-08-20 12:50:00|839|838.8|838.2|837.6|839.4|839|837.8|837.6|16832
1597928100000|2020-08-20 12:55:00|838.4|837.8|838.6|838.2|839|838.4|837.4|836.8|9205
1597928400000|2020-08-20 13:00:00|838.4|838|836.6|836.4|838.4|838.2|836.6|836.2|17555
1597928700000|2020-08-20 13:05:00|836.8|836.6|837.6|837.2|838.2|837.6|836.8|836.4|4593
1597929000000|2020-08-20 13:10:00|837.4|837.4|837.4|836.8|837.6|837.4|837.2|836.8|5009
1597929300000|2020-08-20 13:15:00|837.6|837|839|838.6|839.2|839|837.4|836.8|16741
1597929600000|2020-08-20 13:20:00|839.2|838.8|839.6|839|840.4|839.8|839.2|838.8|2785
1597929900000|2020-08-20 13:25:00|839.8|839.2|838.8|838.4|839.8|839.6|838.6|838.2|7285
1597930200000|2020-08-20 13:30:00|838.6|838.2|837.8|837.2|839.4|839|837.6|837|18140
1597930500000|2020-08-20 13:35:00|838|837.4|837.8|837.2|838.6|838|837.4|837|8277
1597930800000|2020-08-20 13:40:00|837.6|837|838|837.4|838.2|837.8|836.8|836.6|23139
1597931100000|2020-08-20 13:45:00|837.8|837.6|838.2|837.6|839.4|839.2|837.8|837.4|10644
1597931400000|2020-08-20 13:50:00|838.4|837.8|840|839.4|840.4|839.8|838.2|837.8|6100
1597931700000|2020-08-20 13:55:00|840.2|839.6|840.4|839.8|840.8|840|839.4|839|7236
1597932000000|2020-08-20 14:00:00|840.6|839.6|839.4|839|841.6|841|839.2|838.6|28403
1597932300000|2020-08-20 14:05:00|839.2|838.8|839|838.6|840|839.4|838.4|838|20649
1597932600000|2020-08-20 14:10:00|839.2|838.4|839.2|839|840|839.4|839|838.4|6618
1597932900000|2020-08-20 14:15:00|839.4|838.8|840.6|840.2|840.6|840.2|838.4|838|23438
1597933200000|2020-08-20 14:20:00|840.8|840.4|840.4|839.8|841.4|840.8|839.8|839.4|14601
1597933500000|2020-08-20 14:25:00|840.6|840|840|839.8|841.8|841.2|839.8|839.4|9788
1597933800000|2020-08-20 14:30:00|840.2|840|841.8|841.2|842|841.4|839.4|839|11340
1597934100000|2020-08-20 14:35:00|841.6|841.4|842.6|842.2|844.2|843.6|841.6|841.4|14235
1597934400000|2020-08-20 14:40:00|842.8|842.4|843|842.6|843.6|843.2|842.4|842.2|9709
1597934700000|2020-08-20 14:45:00|842.8|842.8|843.8|843.4|843.8|843.4|842|841.8|10086
1597935000000|2020-08-20 14:50:00|844|843.6|842.6|842.2|844|843.6|842.6|842.2|8586
1597935300000|2020-08-20 14:55:00|842.8|842.4|843.4|842.8|843.6|843|842.8|842.4|14021
1597935600000|2020-08-20 15:00:00|843.2|842.6|843|842.6|844.4|844|842.6|842|77648
1597935900000|2020-08-20 15:05:00|842.8|842.4|842.6|842.2|843.2|842.8|842.2|841.8|21545
1597936200000|2020-08-20 15:10:00|842.8|842.4|843.4|843|843.8|843.4|842.6|842.4|14877
1597936500000|2020-08-20 15:15:00|843.6|843.2|840.2|839.8|844.2|844|840.2|839.6|50047
1597936800000|2020-08-20 15:20:00|840|839.6|842.6|842.4|842.8|842.6|839.2|838.8|35717
1597937100000|2020-08-20 15:25:00|842.8|842.6|843.4|843|843.8|843.2|841.8|841.4|46069
1597993200000|2020-08-21 07:00:00|849|846.4|854.4|852.4|858|856.2|846.6|843.4|57273
1597993500000|2020-08-21 07:05:00|854.2|852.2|857|855.6|859.2|857.6|852|850.4|54315
1597993800000|2020-08-21 07:10:00|856.4|855.8|853.4|852.4|856.4|855.8|853|852|30385
1597994100000|2020-08-21 07:15:00|853.2|852.2|848.2|846.8|853.2|852.2|844.4|843.4|24146
1597994400000|2020-08-21 07:20:00|848|846.6|844|843|848|846.6|840|838.4|54550
1597994700000|2020-08-21 07:25:00|844.2|842.6|843.6|842.4|844.6|843.2|842|841.2|13067
1597995000000|2020-08-21 07:30:00|843.8|842.2|846.8|846|846.8|846.2|843.2|842.2|23403
1597995300000|2020-08-21 07:35:00|846.6|845.8|849.8|848.4|850|848.8|844.6|843.4|56380
1597995600000|2020-08-21 07:40:00|849.2|848.6|848.2|847.2|849.8|849|846.8|845.4|16354
1597995900000|2020-08-21 07:45:00|848.4|847.4|845.4|844.8|850|849.4|844.4|843.4|41207
1597996200000|2020-08-21 07:50:00|845.6|845|844.6|843.2|846|845.4|842.8|841.8|15579
1597996500000|2020-08-21 07:55:00|844.4|843|846.8|845.8|848.2|847.4|843.4|842.4|7408
1597996800000|2020-08-21 08:00:00|846.6|845.4|844.4|843.6|846.6|845.6|844.2|842.8|6872
1597997100000|2020-08-21 08:05:00|844.6|843.8|846.2|845.2|847.2|846|844.6|843.8|11925
1597997400000|2020-08-21 08:10:00|846|845.4|845.6|845|847.2|846.2|845|844|7431
1597997700000|2020-08-21 08:15:00|845.8|845.2|846.4|845.4|848.4|847.4|845.8|845.2|4725
1597998000000|2020-08-21 08:20:00|846.2|845.6|847.8|846.8|847.8|847|845.6|844.8|14986
1597998300000|2020-08-21 08:25:00|848|847|849.2|848.4|849.4|848.6|847.6|846.8|16732
1597998600000|2020-08-21 08:30:00|849.4|848.6|848.4|847.6|850.2|849.8|847|846.6|15897
1597998900000|2020-08-21 08:35:00|848.2|847.4|848.8|848.2|849.2|848.8|847.8|847|16491
1597999200000|2020-08-21 08:40:00|848.6|848|848.2|847.8|849|848.2|847.4|846.6|5304
1597999500000|2020-08-21 08:45:00|848|847.6|849.2|848.8|849.8|849.4|847.4|846.8|14365
1597999800000|2020-08-21 08:50:00|849|848.6|851.8|851.2|852.6|852|848.8|848.2|15631
1598000100000|2020-08-21 08:55:00|851.6|851|851.8|851.2|852.8|852.2|850.6|850|16111
1598000400000|2020-08-21 09:00:00|852|851.4|852.6|851.8|853|852.6|850.6|849.8|22865
1598000700000|2020-08-21 09:05:00|852.4|852|854|853.2|854|853.4|852|851|8068
1598001000000|2020-08-21 09:10:00|854.2|853|854.2|853.8|854.4|854|853.2|852.6|14189
1598001300000|2020-08-21 09:15:00|854|854|853.8|853.2|855.6|855|853.6|853|30102
1598001600000|2020-08-21 09:20:00|853.2|853|855|854.6|855|854.6|853.2|852.8|15691
1598001900000|2020-08-21 09:25:00|854.8|854.8|854.8|854.2|855.8|855|853.8|853.4|22408
1598002200000|2020-08-21 09:30:00|854.6|854|855|854.8|855|854.8|852.8|852.4|31368
1598002500000|2020-08-21 09:35:00|854.8|854.6|855.4|855|855.6|855|854.8|854.2|15125
1598002800000|2020-08-21 09:40:00|855.2|854.8|854.8|854.6|855.4|855.2|853.8|853.4|7069
1598003100000|2020-08-21 09:45:00|854.6|854.4|856.6|856|856.8|856.2|854.4|854|18195
1598003400000|2020-08-21 09:50:00|856.4|855.8|854.6|853.8|857|856.6|854|853.6|10558
1598003700000|2020-08-21 09:55:00|854.8|854|854.8|854.4|855.2|854.6|854|853.6|24925
1598004000000|2020-08-21 10:00:00|854.6|854.2|853.6|853.2|854.8|854.6|853.6|853.2|9488
1598004300000|2020-08-21 10:05:00|853.8|853.4|854.2|853.6|854.6|854.2|853.6|853|9165
1598004600000|2020-08-21 10:10:00|854.4|853.8|857.2|856.8|857.6|857|853.6|853|37980
1598004900000|2020-08-21 10:15:00|857|856.6|854.4|854.2|857.2|856.6|854.4|854|3726
1598005200000|2020-08-21 10:20:00|854.2|854|854|853.4|855|854.6|853.6|853.2|60701
1598005500000|2020-08-21 10:25:00|854.2|853.6|854|853.4|854.6|854.2|853.6|853.2|5124
1598005800000|2020-08-21 10:30:00|853.8|853.6|853.2|852.8|854|853.6|853|852.2|7469
1598006100000|2020-08-21 10:35:00|853.4|852.6|850.6|850.2|853.4|852.8|849.4|848.8|19580
1598006400000|2020-08-21 10:40:00|850.4|850|850.6|850|850.8|850.4|849.4|848.8|6502
1598006700000|2020-08-21 10:45:00|850.4|850.2|851|850.4|851.4|850.8|850.2|849.6|10276
1598007000000|2020-08-21 10:50:00|850.8|850.2|850.2|849.6|852|851.4|850.2|849.6|2445
1598007300000|2020-08-21 10:55:00|850|849.4|855.8|854.8|856|855.4|849.4|849|14913
1598007600000|2020-08-21 11:00:00|855.6|854.6|855.6|855|855.8|855|855|853|5382
1598007900000|2020-08-21 11:05:00|855.8|854.8|859.6|859|860.8|860|855.6|854.8|46457
1598008200000|2020-08-21 11:10:00|859.4|858.8|857.8|857.4|859.8|859|857.6|856.8|22845
1598008500000|2020-08-21 11:15:00|857.6|857.2|858.8|858.2|858.8|858.2|856.6|856|4753
1598008800000|2020-08-21 11:20:00|858.6|858|859.2|858.4|859.8|859|858.2|857.4|9550
1598009100000|2020-08-21 11:25:00|859.4|858.2|858.4|857.6|859.8|858.8|857.8|857|2617
1598009400000|2020-08-21 11:30:00|858.2|857.4|856.4|855.6|858.2|857.4|855.8|855|12921
1598009700000|2020-08-21 11:35:00|856.6|855.4|855.4|854.8|856.6|855.4|855|854.2|4869
1598010000000|2020-08-21 11:40:00|855.2|854.6|856|855.6|856.6|856.2|854.6|854.2|2729
1598010300000|2020-08-21 11:45:00|855.8|855.4|853.4|852.4|856|855.6|852.4|851.8|13097
1598010600000|2020-08-21 11:50:00|853|852.2|852|851.4|853|852.4|851.8|851.4|10630
1598010900000|2020-08-21 11:55:00|851.8|851.6|851.6|851|852.2|851.8|851|850.6|12971
1598011200000|2020-08-21 12:00:00|851.4|850.8|850.4|850|851.6|851|850|849.4|16333
1598011500000|2020-08-21 12:05:00|850.6|850.2|849|848.4|850.8|850.4|848.4|847.8|19526
1598011800000|2020-08-21 12:10:00|848.8|848.2|847.8|847.2|849.2|848.4|847.2|846.2|9410
1598012100000|2020-08-21 12:15:00|847.6|847|848|847.2|849|848.2|847.6|846.8|9940
1598012400000|2020-08-21 12:20:00|847.8|847|846.4|845.6|847.8|847|844.4|844.2|39984
1598012700000|2020-08-21 12:25:00|846.2|845.4|846|845.6|846.6|846.2|845|844.4|28413
1598013000000|2020-08-21 12:30:00|845.8|845.4|849.4|848.6|849.4|848.6|845.8|845.4|55023
1598013300000|2020-08-21 12:35:00|849.2|848.4|848|847.6|850.8|850.2|847.4|847|67001
1598013600000|2020-08-21 12:40:00|848.2|847.8|850.6|849.8|850.6|850|848|847.6|45909
1598013900000|2020-08-21 12:45:00|850.4|849.6|850.2|849.8|850.6|850.2|849.6|849.2|7395
1598014200000|2020-08-21 12:50:00|850|849.4|849.2|848.8|850.2|849.8|848.8|848.4|19405
1598014500000|2020-08-21 12:55:00|849.4|849|848.4|847.8|849.6|849.4|847.8|847.6|25836
1598014800000|2020-08-21 13:00:00|848.2|848|847.6|847.2|849|848.6|847|846.6|25800
1598015100000|2020-08-21 13:05:00|847.8|847.4|849.8|849.2|849.8|849.6|847.8|847.4|51118
1598015400000|2020-08-21 13:10:00|850|849.4|851.2|850.8|852|851.4|849.8|849.4|14560
1598015700000|2020-08-21 13:15:00|851|850.6|851.2|850.8|851.8|851.6|850.6|850.4|73495
1598016000000|2020-08-21 13:20:00|851|850.6|852|851.6|852|851.8|850.8|850.6|17097
1598016300000|2020-08-21 13:25:00|852.2|851.8|855.2|854.8|856.4|855.8|852.2|851.8|54587
1598016600000|2020-08-21 13:30:00|855.4|855|857.8|857.2|858|857.6|855.2|854.6|19037
1598016900000|2020-08-21 13:35:00|857.6|857|858.4|857.8|859|858.4|857.4|856.8|12599
1598017200000|2020-08-21 13:40:00|858.6|858|860.6|860|861|860.6|857.8|857.6|45726
1598017500000|2020-08-21 13:45:00|860.8|860.2|864.4|863.8|864.6|864.2|860.4|860|49422
1598017800000|2020-08-21 13:50:00|864.2|864|864.4|863.6|866.4|866|862.2|861.2|53896
1598018100000|2020-08-21 13:55:00|864.2|863.8|867|866.4|867|866.4|864|863.6|19563
1598018400000|2020-08-21 14:00:00|866.8|866|867.8|867.4|868|867.4|866|865.8|29959
1598018700000|2020-08-21 14:05:00|868|867.6|866.8|866.2|868.6|868|865.4|864.8|29565
1598019000000|2020-08-21 14:10:00|866.6|866|863.8|863.4|866.8|866.4|863.4|862.6|47704
1598019300000|2020-08-21 14:15:00|864|863.6|861.2|860.4|865|864.4|860.4|860.2|37426
1598019600000|2020-08-21 14:20:00|860.8|860.2|859.4|858.8|860.8|860.4|859|858.2|10403
1598019900000|2020-08-21 14:25:00|859.2|858.6|860.6|860.2|861|860.6|857.8|857|15636
1598020200000|2020-08-21 14:30:00|860.8|860.4|861.6|861.2|862.6|861.8|860.6|859.8|35375
1598020500000|2020-08-21 14:35:00|861.4|861.4|861.8|861.2|862.2|861.6|861.4|860.8|6645
1598020800000|2020-08-21 14:40:00|861.6|861.4|862|861.4|862.6|862.2|860.4|859.8|18411
1598021100000|2020-08-21 14:45:00|861.8|861.2|862.2|861.8|863|862.6|861.6|861.2|9294
1598021400000|2020-08-21 14:50:00|862.4|862|864|863.4|864.8|864.2|861.8|861.4|5677
1598021700000|2020-08-21 14:55:00|863.8|863.6|862.2|861.8|864.4|864|862|861.6|10940
1598022000000|2020-08-21 15:00:00|862.4|862|862|861.4|863.8|863.2|862|861.4|39567
1598022300000|2020-08-21 15:05:00|862.2|861.6|863.8|863.2|864.4|863.8|862.2|861.6|14829
1598022600000|2020-08-21 15:10:00|864|863.4|863.2|862.8|865|864.6|863|862.8|9657
1598022900000|2020-08-21 15:15:00|863|862.6|863.8|863.4|864.2|864|862.4|862.2|20160
1598023200000|2020-08-21 15:20:00|864|863.6|865.8|865.4|866|865.6|863.8|863.6|45238
1598023500000|2020-08-21 15:25:00|865.6|865.2|865|864.2|865.6|865.2|864.2|863.8|71930
1598252400000|2020-08-24 07:00:00|867|866|866|864|877.4|875.8|866|864|105498
1598252700000|2020-08-24 07:05:00|865.8|864.2|855|853.6|866.8|864.8|852.4|851.6|77961
1598253000000|2020-08-24 07:10:00|855.4|853.8|856.2|854.6|860.2|858.4|855|853.8|23982
1598253300000|2020-08-24 07:15:00|856|854.8|853.8|853|857.8|856.8|852.4|851|31943
1598253600000|2020-08-24 07:20:00|854.2|853.2|855.8|854.8|857.8|856|854.2|853.2|19586
1598253900000|2020-08-24 07:25:00|856|855|857.2|856|857.2|856|853.6|853|31273
1598254200000|2020-08-24 07:30:00|857|855.8|858.8|858|859.2|858.4|856.2|855.6|24556
1598254500000|2020-08-24 07:35:00|858.6|858.4|861|860.4|862.4|861.6|858.6|858.2|15776
1598254800000|2020-08-24 07:40:00|860.8|860.2|863.2|862.4|865|864.2|860.8|860|47475
1598255100000|2020-08-24 07:45:00|863.4|862.6|864.4|863.4|866.2|865.6|862.8|862.4|68381
1598255400000|2020-08-24 07:50:00|864.2|863.2|866.4|865.4|867.4|865.8|864|863|12095
1598255700000|2020-08-24 07:55:00|866.6|865.6|863.4|862.6|867.6|866.8|863|862.4|16467
1598256000000|2020-08-24 08:00:00|863.2|862.8|860.8|860.4|864.4|863.6|860.2|859|42393
1598256300000|2020-08-24 08:05:00|861|860.2|862.2|861.2|863.2|862.6|860|859.6|14388
1598256600000|2020-08-24 08:10:00|862|860.6|864.4|863.2|865.2|864.6|861|860.4|48599
1598256900000|2020-08-24 08:15:00|864|863.4|860.2|859.6|865.4|864.6|860.2|859.6|13258
1598257200000|2020-08-24 08:20:00|860.4|859.8|860.8|859.8|862.4|861.6|860.2|859.6|16387
1598257500000|2020-08-24 08:25:00|861|860|860.2|859.6|861.6|860.8|858.8|858.6|20650
1598257800000|2020-08-24 08:30:00|860.4|859.8|861.4|860.6|863|862.4|860.4|859.8|29130
1598258100000|2020-08-24 08:35:00|861.2|860.4|860.4|859.8|861.4|860.8|860.2|859.6|2422
1598258400000|2020-08-24 08:40:00|860.6|860|863|862|863.2|862.8|860.2|859.8|27266
1598258700000|2020-08-24 08:45:00|863.2|862.2|864.4|863.8|865|864.6|862.8|862.2|30764
1598259000000|2020-08-24 08:50:00|864.6|864|863|862.2|864.6|864.4|862.8|862.2|65136
1598259300000|2020-08-24 08:55:00|862.8|862|862|861.2|864|863.4|861.6|861|7052
1598259600000|2020-08-24 09:00:00|862.2|861|862|861.2|863.2|862.4|861.2|860.8|9302
1598259900000|2020-08-24 09:05:00|862.2|861.4|860.4|860|862.4|862|860.4|860|6904
1598260200000|2020-08-24 09:10:00|860.2|859.8|860.2|859.6|860.6|860.2|859.8|859.2|14864
1598260500000|2020-08-24 09:15:00|860.4|859.8|859|858.6|860.6|860.2|858.8|858.6|25930
1598260800000|2020-08-24 09:20:00|858.8|858.4|859|858.6|859.6|859|857.4|856.8|42250
1598261100000|2020-08-24 09:25:00|859.2|858.8|860.2|859.4|860.6|859.8|859.2|858.8|6536
1598261400000|2020-08-24 09:30:00|860|859.6|861.8|861.2|862.8|862.2|860|859.6|60044
1598261700000|2020-08-24 09:35:00|862|861.4|862|861.4|862.4|862|861|860.4|4465
1598262000000|2020-08-24 09:40:00|861.8|861.6|862.6|862|862.6|862.2|861.8|861.4|5556
1598262300000|2020-08-24 09:45:00|862.4|862.2|862.2|861.6|864.2|863.4|862.2|861.6|17960
1598262600000|2020-08-24 09:50:00|862|861.4|860.6|859.8|862.2|861.4|860|859.4|16743
1598262900000|2020-08-24 09:55:00|860.4|859.6|859.2|858.6|860.4|859.6|858.6|858|7610
1598263200000|2020-08-24 10:00:00|859.4|858.8|859|858.4|860|859.4|858.8|858.2|6301
1598263500000|2020-08-24 10:05:00|858.8|858.2|858.8|858.2|859.2|858.6|857.8|857.2|16000
1598263800000|2020-08-24 10:10:00|859|858.4|859.4|858.6|860.4|860|859|858.4|7219
1598264100000|2020-08-24 10:15:00|859.2|858.8|860|859.2|860|859.6|859|858.6|4721
1598264400000|2020-08-24 10:20:00|859.8|859.4|859|858.4|859.8|859.4|858.6|858|5054
1598264700000|2020-08-24 10:25:00|859.2|858.6|860|859.6|860|859.6|859.2|858.6|3057
1598265000000|2020-08-24 10:30:00|859.8|859.4|862.6|861.8|862.6|862|859.8|859.4|15381
1598265300000|2020-08-24 10:35:00|862.8|862|862.8|862.2|863.8|863.2|862.6|862|19338
1598265600000|2020-08-24 10:40:00|863|862.4|862|861.2|863|862.4|861.2|860.8|7365
1598265900000|2020-08-24 10:45:00|861.8|861.4|862.6|861.8|863|862.4|861.8|861.4|2722
1598266200000|2020-08-24 10:50:00|863|862|863.2|862.6|863.8|863.4|862.8|862|6945
1598266500000|2020-08-24 10:55:00|863.4|862.8|863.2|862.6|863.4|862.8|862.8|862.6|1947
1598266800000|2020-08-24 11:00:00|863.6|862.8|863.6|863.2|864|863.6|862.6|861.4|5651
1598267100000|2020-08-24 11:05:00|863.8|863.4|863.8|863.2|864.4|864|863|862.4|8835
1598267400000|2020-08-24 11:10:00|864|863|863.4|863|864.4|863.8|863.2|863|5776
1598267700000|2020-08-24 11:15:00|863.6|863.2|863.4|862.8|864.4|864|863.4|862.8|18834
1598268000000|2020-08-24 11:20:00|863.2|863|862|861.4|864.2|864|862|861.4|9555
1598268300000|2020-08-24 11:25:00|862.2|861.6|862.8|862.2|863|862.6|862.2|861.6|1200
1598268600000|2020-08-24 11:30:00|862.6|862.4|861.8|861.4|862.6|862.4|861.6|861|2770
1598268900000|2020-08-24 11:35:00|862|861.6|861|860.6|862|861.8|860.2|860|9328
1598269200000|2020-08-24 11:40:00|860.8|860.4|861.6|861|861.6|861.2|860.8|860.4|3418
1598269500000|2020-08-24 11:45:00|861.4|860.8|859.6|859.2|861.4|860.8|859.6|859.2|28680
1598269800000|2020-08-24 11:50:00|859.8|859.4|859.8|859.4|860.8|860.4|859.8|859.4|5284
1598270100000|2020-08-24 11:55:00|860|859.6|860.2|859.8|860.8|860.6|859.8|859.4|4925
1598270400000|2020-08-24 12:00:00|860.4|860|858.6|857.8|860.4|860|857.8|857.2|7690
1598270700000|2020-08-24 12:05:00|858.2|857.6|856.2|855.8|858.2|857.6|856.2|855.6|8558
1598271000000|2020-08-24 12:10:00|856|855.6|855.8|855.4|856.6|856.4|855.6|855.2|18320
1598271300000|2020-08-24 12:15:00|855.6|855.2|854.6|854.2|856.2|855.6|854.2|854|12111
1598271600000|2020-08-24 12:20:00|854.4|854|854.6|854.2|854.6|854.4|853.8|853.4|6548
1598271900000|2020-08-24 12:25:00|854.4|854|852.6|852|854.6|854|852.6|852|14776
1598272200000|2020-08-24 12:30:00|852.4|851.6|852.4|852|853|852.8|851.8|851.2|7242
1598272500000|2020-08-24 12:35:00|852.6|851.8|853|852.4|853|852.6|852|851.6|5178
1598272800000|2020-08-24 12:40:00|853.2|852.6|852.6|852.2|854.6|854|852.6|852.2|11262
1598273100000|2020-08-24 12:45:00|852.8|852.4|851.6|851.2|853|852.8|851.6|851.2|15029
1598273400000|2020-08-24 12:50:00|851.8|851.4|852.6|852|852.8|852.4|851.6|851|5428
1598273700000|2020-08-24 12:55:00|852.4|851.8|852.6|852|852.8|852.2|851.6|851|24540
1598274000000|2020-08-24 13:00:00|852.8|852.2|852.6|852.2|853.4|853|851.4|851|75190
1598274300000|2020-08-24 13:05:00|852.8|852.4|852|851.4|852.8|852.6|851.8|851.4|987
1598274600000|2020-08-24 13:10:00|851.8|851.6|852.2|851.6|853|852.4|851.8|851.4|4494
1598274900000|2020-08-24 13:15:00|852.4|851.8|852.8|852.4|853.4|852.6|852.4|851.8|6382
1598275200000|2020-08-24 13:20:00|853|852.6|850.6|850|853.6|853|850.4|850|23141
1598275500000|2020-08-24 13:25:00|850.4|850.2|851.8|851.2|852|851.4|850|849.4|11681
1598275800000|2020-08-24 13:30:00|852|851.4|850|849.4|852.8|852.4|849.8|849.2|19866
1598276100000|2020-08-24 13:35:00|849.8|849.2|850.4|850|850.6|850.4|849.6|849.2|3400
1598276400000|2020-08-24 13:40:00|850.2|849.8|850|849.6|851.2|851|849.8|849.2|23158
1598276700000|2020-08-24 13:45:00|850.4|849.8|850|849.4|850.8|850.4|848.6|848.2|19463
1598277000000|2020-08-24 13:50:00|849.8|849.2|851|850.4|851.2|850.8|849.4|848.8|9297
1598277300000|2020-08-24 13:55:00|851.2|850.6|852.6|852.2|853.8|853.4|851|850.6|93488
1598277600000|2020-08-24 14:00:00|852.8|852.4|856.8|856.2|857|856.4|852.6|852|80237
1598277900000|2020-08-24 14:05:00|856.6|856|860.8|860.2|861.8|861.2|856.6|856|36644
1598278200000|2020-08-24 14:10:00|861|860.4|859.8|859.4|862.4|862|858.6|857.8|40402
1598278500000|2020-08-24 14:15:00|860|859.6|861.8|861|862.6|862.4|860|859.6|34627
1598278800000|2020-08-24 14:20:00|862|861.2|866|865.8|866.4|866|861.4|861|72283
1598279100000|2020-08-24 14:25:00|866.2|866|862.4|862.2|866.8|866|862.4|862|38806
1598279400000|2020-08-24 14:30:00|862.6|862.4|865.6|865.2|866.8|866.2|862.4|862|46137
1598279700000|2020-08-24 14:35:00|865.4|865|867.2|866.8|868|867.6|865|864.6|34254
1598280000000|2020-08-24 14:40:00|867.4|867|867.8|867.2|869|868.8|866.4|866|50875
1598280300000|2020-08-24 14:45:00|867.6|867|865.2|864.4|867.6|867|864.2|863.8|55291
1598280600000|2020-08-24 14:50:00|865.4|864.6|865.2|864.4|867.2|866.6|864.8|864.4|28591
1598280900000|2020-08-24 14:55:00|865|864.6|865.2|864.6|865.4|865|863.6|863.2|29221
1598281200000|2020-08-24 15:00:00|865|864.8|866.6|866|867|866.6|865|864.6|49316
1598281500000|2020-08-24 15:05:00|866.4|866.2|868|867.8|869.6|869.2|866.4|866|121532
1598281800000|2020-08-24 15:10:00|868.2|868|870|869.8|871|870.4|868|867.6|58664
1598282100000|2020-08-24 15:15:00|869.8|869.6|870.6|870.4|870.8|870.6|869.2|868.8|45001
1598282400000|2020-08-24 15:20:00|871|870.6|871.6|871.2|872.4|871.8|870.6|870.2|49232
1598282700000|2020-08-24 15:25:00|871.4|871|874|873.6|874|873.6|870.8|870.6|56930
1598338800000|2020-08-25 07:00:00|883.8|881|889.6|886.8|889.8|887.4|882|879.2|131350
1598339100000|2020-08-25 07:05:00|889.4|886.4|896.8|894.4|899|898|886.4|884.4|117241
1598339400000|2020-08-25 07:10:00|896.6|894.2|900.8|899.6|901|899.8|893.4|892.2|83882
1598339700000|2020-08-25 07:15:00|900.6|899.4|899.4|898.4|900.6|899.4|894.4|893.4|83181
1598340000000|2020-08-25 07:20:00|899.6|898.6|903.4|901.8|905|904|899.2|898.2|128559
1598340300000|2020-08-25 07:25:00|903.6|901.6|901.4|900.4|907.6|906.6|901.4|900.4|145281
1598340600000|2020-08-25 07:30:00|901.8|900.6|899.4|898.4|903.8|902|897.6|896.4|31759
1598340900000|2020-08-25 07:35:00|899.2|898.2|900.8|900|901.2|900|895.8|895|152578
1598341200000|2020-08-25 07:40:00|900.6|899.8|898.2|897.4|900.8|900|897|896|42095
1598341500000|2020-08-25 07:45:00|898|897|897.6|896.4|899.8|898.6|896.8|895.6|28983
1598341800000|2020-08-25 07:50:00|896.2|896|896.4|895.2|897.8|897|894.2|893.4|29392
1598342100000|2020-08-25 07:55:00|895|894.8|894.4|893|898|897.4|894.4|892.8|26316
1598342400000|2020-08-25 08:00:00|894.6|893.2|889.8|889|895|894|888.4|887.8|69945
1598342700000|2020-08-25 08:05:00|890|889.2|891|889.8|891.8|890.4|887.4|886.6|74654
1598343000000|2020-08-25 08:10:00|890.8|889.6|887.8|886.2|890.8|889.6|887.6|886|18687
1598343300000|2020-08-25 08:15:00|887.6|886.4|889|888.2|890|889|886.6|885.8|35966
1598343600000|2020-08-25 08:20:00|888.8|888|889.2|888.8|889.6|888.8|887.2|886.4|18213
1598343900000|2020-08-25 08:25:00|889.4|888.6|895.8|895.4|896|895.6|888.8|888|37040
1598344200000|2020-08-25 08:30:00|896|895.2|893|892.2|896|895.2|892.4|892|12401
1598344500000|2020-08-25 08:35:00|892.8|892|895.2|894.2|895.6|895.2|892.8|891.8|19772
1598344800000|2020-08-25 08:40:00|895.4|894.4|893|892.2|896|895.8|892.8|892.2|20120
1598345100000|2020-08-25 08:45:00|893.2|892.4|893.8|893.2|895|894.6|893.2|892.4|9683
1598345400000|2020-08-25 08:50:00|894|893.4|897.6|896.8|897.8|897|893.8|893.2|31942
1598345700000|2020-08-25 08:55:00|897.4|896.6|891|890.2|897.4|896.6|890.2|889.4|28682
1598346000000|2020-08-25 09:00:00|890.8|890|890|889.4|890.8|890.2|888.6|888.2|32273
1598346300000|2020-08-25 09:05:00|889.8|889|892|891.2|892|891.8|889|888.4|5478
1598346600000|2020-08-25 09:10:00|891.8|891.4|893|892|893|892.6|891.4|890.6|10191
1598346900000|2020-08-25 09:15:00|892.8|892.2|892.8|892.2|894.6|894.4|892|891.6|8807
1598347200000|2020-08-25 09:20:00|892.6|891.8|892.8|892|893.6|892.8|891.8|891.4|2973
1598347500000|2020-08-25 09:25:00|893|892.2|894|893.4|894.4|893.6|892.8|892.2|14147
1598347800000|2020-08-25 09:30:00|894.2|893.6|893.6|892.8|894.4|893.8|892.4|891.8|7720
1598348100000|2020-08-25 09:35:00|893.4|892.6|894.4|893.6|894.4|893.8|892.8|892.4|8345
1598348400000|2020-08-25 09:40:00|894.2|893.4|891.4|890.8|894.8|894|890.4|890|14063
1598348700000|2020-08-25 09:45:00|891.2|891|890.6|890.2|891.4|891.2|890.6|890|3915
1598349000000|2020-08-25 09:50:00|890.4|890|891.2|890.6|892.8|892.2|889.8|889.2|24172
1598349300000|2020-08-25 09:55:00|891|890.4|890.8|890.2|891.4|891|890.2|889.8|12458
1598349600000|2020-08-25 10:00:00|891|890.4|891|890.4|891.8|891.2|890.4|890|6959
1598349900000|2020-08-25 10:05:00|891.2|890.6|890.4|889.8|891.4|890.8|889|888.4|29369
1598350200000|2020-08-25 10:10:00|890.6|890|890.6|890|890.8|890.4|890.2|889.4|1176
1598350500000|2020-08-25 10:15:00|890.8|890.2|890.2|889.4|890.8|890.4|889.4|889|31503
1598350800000|2020-08-25 10:20:00|889.8|889.2|891|890.6|891.2|890.8|889.2|889|4085
1598351100000|2020-08-25 10:25:00|891.4|890.8|891.8|891|893|892.6|891.4|890.8|24644
1598351400000|2020-08-25 10:30:00|892|891.2|891.2|890.8|892.8|892.2|890.2|890|29223
1598351700000|2020-08-25 10:35:00|891|890.6|891.6|891.2|892.2|891.6|890.6|890.2|22136
1598352000000|2020-08-25 10:40:00|891.4|891|891.6|891|891.8|891.2|890.8|890.2|17101
1598352300000|2020-08-25 10:45:00|891.8|891.2|895.6|895|895.6|895.2|891|890.6|30097
1598352600000|2020-08-25 10:50:00|895.4|895.2|896.4|895.8|896.6|896|894.8|894.2|18481
1598352900000|2020-08-25 10:55:00|896.2|895.6|895.6|895|897.4|896.8|895.6|895|15298
1598353200000|2020-08-25 11:00:00|897.2|894.8|895.4|894.8|897.2|895.6|895|894.4|11355
1598353500000|2020-08-25 11:05:00|895.2|895|895|894.4|895.8|895.4|894.2|893.6|14517
1598353800000|2020-08-25 11:10:00|895.2|894.6|896.4|896|898.6|898|895.2|894.6|23091
1598354100000|2020-08-25 11:15:00|896.6|896.2|897|896.6|897|896.8|896|895.4|7613
1598354400000|2020-08-25 11:20:00|897.2|896.8|899.8|899.2|900|899.6|896.8|896.4|17609
1598354700000|2020-08-25 11:25:00|899.6|899|896.2|895.6|899.8|899.2|896.2|895.6|46371
1598355000000|2020-08-25 11:30:00|896.4|895.8|894.6|893.8|896.8|896.2|893.8|893.4|56363
1598355300000|2020-08-25 11:35:00|894.2|893.6|895|894.4|895|894.4|892.8|892.4|137163
1598355600000|2020-08-25 11:40:00|894.8|894.2|894.8|894.2|896.8|896.4|894|893.4|80013
1598355900000|2020-08-25 11:45:00|894.6|894|894.2|893.6|894.6|894.2|893.6|893.2|10464
1598356200000|2020-08-25 11:50:00|894.4|893.8|893.8|893.2|894.6|894|893.2|892.6|18352
1598356500000|2020-08-25 11:55:00|894|893.4|895.2|894.6|895.8|895.6|894|893.4|70098
1598356800000|2020-08-25 12:00:00|895.4|894.8|895.8|895.4|896.2|895.8|894.4|893.6|35233
1598357100000|2020-08-25 12:05:00|896|895.6|899.2|898.8|900.8|900.2|895.8|895.6|47610
1598357400000|2020-08-25 12:10:00|899.4|899|897.2|897|899.6|899.4|896.6|896.4|17477
1598357700000|2020-08-25 12:15:00|897.4|897.2|895|894.4|898.6|898.4|894.8|894.2|29598
1598358000000|2020-08-25 12:20:00|894.8|894.2|894.4|893.8|895|894.6|893.4|893|21214
1598358300000|2020-08-25 12:25:00|894.2|893.6|894.8|894.2|895|894.6|893.4|893|25558
1598358600000|2020-08-25 12:30:00|894.6|894|894.8|894|895.4|894.8|894|893.2|33798
1598358900000|2020-08-25 12:35:00|894.6|893.8|892.6|892.2|894.6|894|892|891.6|39188
1598359200000|2020-08-25 12:40:00|892.8|892.4|894|893.4|894|893.6|892.4|892|24769
1598359500000|2020-08-25 12:45:00|893.8|893.2|893.6|892.8|894.6|894|892.8|892.2|12831
1598359800000|2020-08-25 12:50:00|893.8|893|893.2|892.6|893.8|893.4|892.8|892.4|5363
1598360100000|2020-08-25 12:55:00|893|892.8|891.2|890.6|893.4|892.8|891|890.4|8296
1598360400000|2020-08-25 13:00:00|891.4|890.8|890.4|889.6|891.6|891.2|890|889.4|5174
1598360700000|2020-08-25 13:05:00|890.6|889.8|890.6|890.2|891.4|891|890.4|889.6|7761
1598361000000|2020-08-25 13:10:00|890.4|890|890.8|890.4|891.2|890.8|890|889.2|6784
1598361300000|2020-08-25 13:15:00|890.6|890.2|892|891.4|892|891.4|890.2|890|5324
1598361600000|2020-08-25 13:20:00|891.6|891.6|893.6|893|894.2|893.4|891.2|890.8|16264
1598361900000|2020-08-25 13:25:00|893.4|893.2|893.6|893.2|893.8|893.6|892.8|892.4|4298
1598362200000|2020-08-25 13:30:00|893.8|893.4|894.8|894.4|897|896.6|893.2|893|37538
1598362500000|2020-08-25 13:35:00|894.6|894|892.4|891.8|895.4|894.8|891.2|890.2|13495
1598362800000|2020-08-25 13:40:00|892.2|891.4|889.2|888.6|893|892.4|888.8|888.2|44226
1598363100000|2020-08-25 13:45:00|889.4|888.8|894.6|894|894.8|894.2|889.4|888.6|34216
1598363400000|2020-08-25 13:50:00|894.8|893.8|892.8|892.2|895.4|894.6|892.8|892|30860
1598363700000|2020-08-25 13:55:00|893|892.4|893.8|893.2|895|894.4|893|892.4|29416
1598364000000|2020-08-25 14:00:00|893.6|893|892.8|892.2|894.8|894|891|890|21682
1598364300000|2020-08-25 14:05:00|893|892.4|887.8|886.8|893|892.6|887|886.2|15012
1598364600000|2020-08-25 14:10:00|887.6|886.6|882.8|882.2|887.8|887.2|882.6|882|15038
1598364900000|2020-08-25 14:15:00|882.6|882|887|886.6|888.4|887.2|882.4|882|15811
1598365200000|2020-08-25 14:20:00|886.8|886.4|887.2|886.6|887.6|887|885.6|884.4|35553
1598365500000|2020-08-25 14:25:00|887|886.4|888.8|888|888.8|888.2|884.6|884|22359
1598365800000|2020-08-25 14:30:00|888.6|887.8|886.2|885.6|888.6|887.8|885.4|884.8|13776
1598366100000|2020-08-25 14:35:00|886.4|885.8|885.6|885|887|886.2|885.4|885|11571
1598366400000|2020-08-25 14:40:00|885.4|884.6|884.4|883.4|885.4|885|882.6|882.2|14148
1598366700000|2020-08-25 14:45:00|884.2|883.6|882.2|881.2|885|884.4|881.8|881|31178
1598367000000|2020-08-25 14:50:00|882|881|881.4|880.8|882.8|882.4|881|880.6|14609
1598367300000|2020-08-25 14:55:00|881.6|880.6|885.2|884.6|885.8|885|881.6|880.6|40226
1598367600000|2020-08-25 15:00:00|884.6|884.4|885.4|885|887|886.2|884.6|884.2|20562
1598367900000|2020-08-25 15:05:00|885.2|885.2|885.8|885.2|886.8|886.2|884.4|884|19793
1598368200000|2020-08-25 15:10:00|885.6|885.4|885|884.4|886.4|886|884.4|884.2|36215
1598368500000|2020-08-25 15:15:00|884.8|884.6|884.2|883.8|885|884.8|883.6|883.4|18820
1598368800000|2020-08-25 15:20:00|884|883.6|885.6|885|885.8|885.4|883.4|883.2|28032
1598369100000|2020-08-25 15:25:00|885.4|885.2|884.6|884.2|885.4|885.4|883.6|883|27363
1598425200000|2020-08-26 07:00:00|879.8|876|877.8|875.4|880.8|876.6|873|871|48642
1598425500000|2020-08-26 07:05:00|877.6|875|880|878.8|882.2|881.4|874.6|873.2|33027
1598425800000|2020-08-26 07:10:00|880.6|879|881.8|880|883|881.6|879.8|878.2|15450
1598426100000|2020-08-26 07:15:00|881|880.2|884.2|883.2|884.6|883.2|880.4|879|11572
1598426400000|2020-08-26 07:20:00|884.6|883.4|887.4|885.4|888.8|887.4|883.6|882.6|14434
1598426700000|2020-08-26 07:25:00|888.2|885.8|888.6|887.8|891.4|890.2|888|885.8|47773
1598427000000|2020-08-26 07:30:00|888.4|887.6|887.6|886|889|887.6|884|882.6|28792
1598427300000|2020-08-26 07:35:00|887.4|886.2|883.6|882.6|888|886.6|883.2|882.2|34288
1598427600000|2020-08-26 07:40:00|883.8|882.8|884.4|883.6|885.6|884.2|883.6|882.6|9403
1598427900000|2020-08-26 07:45:00|884.6|883.8|888.4|887.6|890|888.2|884.6|883.8|22168
1598428200000|2020-08-26 07:50:00|888.6|887.8|890.6|889.8|891.2|890.6|888.6|887.8|29926
1598428500000|2020-08-26 07:55:00|890.4|890|889|888|890.4|890|888.2|887.6|11883
1598428800000|2020-08-26 08:00:00|889.2|888.4|890.4|889.8|892|891.4|889.2|888.4|31661
1598429100000|2020-08-26 08:05:00|890.6|889.6|890.2|889.6|891.8|891.2|889|888.4|20641
1598429400000|2020-08-26 08:10:00|890|889.4|889|888.4|890.8|890.4|888.6|888|26186
1598429700000|2020-08-26 08:15:00|888.8|888.2|890.2|889.2|890.6|889.8|888|887.4|14435
1598430000000|2020-08-26 08:20:00|890.4|889.6|890.8|890.4|892.8|892.4|890|889.6|25357
1598430300000|2020-08-26 08:25:00|890.6|890|892|891.4|893|891.6|890.4|890|15504
1598430600000|2020-08-26 08:30:00|892.2|891.6|891.8|891.2|892.4|892|890.8|890.2|31047
1598430900000|2020-08-26 08:35:00|892|891.4|891.2|890.6|892.4|891.8|890.8|890.2|34285
1598431200000|2020-08-26 08:40:00|891.4|890.8|889.2|888.6|891.8|891.2|889|888.2|11401
1598431500000|2020-08-26 08:45:00|889.8|888.4|887.4|886.8|890|889.6|887|886.2|23259
1598431800000|2020-08-26 08:50:00|887.6|887|885.4|884.6|888.8|888.2|885|884.4|52992
1598432100000|2020-08-26 08:55:00|885.6|884.8|885.4|885|886|885.4|884.2|884|12114
1598432400000|2020-08-26 09:00:00|885.2|884.8|883.6|882.6|885.6|884.8|883.4|882.4|1314
1598432700000|2020-08-26 09:05:00|883.4|882.4|881.8|881.2|883.4|882.4|881|880.4|15556
1598433000000|2020-08-26 09:10:00|881.6|880.8|880.6|880|881.8|881.4|879.8|879|11538
1598433300000|2020-08-26 09:15:00|880.8|880.2|883.2|882.4|883.4|882.8|880.8|880.2|10966
1598433600000|2020-08-26 09:20:00|883.4|882.6|883.6|883|884.6|883.6|882.4|882|8225
1598433900000|2020-08-26 09:25:00|883.8|883.2|883.4|882.6|884.2|883.4|883|882.2|4130
1598434200000|2020-08-26 09:30:00|883.2|882.8|880|879.4|883.2|882.8|879.8|879.4|19211
1598434500000|2020-08-26 09:35:00|879.8|879.2|878.6|878|880.8|880.2|878.4|878|8405
1598434800000|2020-08-26 09:40:00|878.4|877.8|878.6|877.8|879.6|878.8|877.8|877.2|18690
1598435100000|2020-08-26 09:45:00|878.8|878|878.4|878|880.2|879.6|878.2|877.8|4954
1598435400000|2020-08-26 09:50:00|878|877.8|876.4|876|878.2|878|876|875.2|23257
1598435700000|2020-08-26 09:55:00|876.2|875.8|877.6|877|878.2|877.6|876|875.6|8857
1598436000000|2020-08-26 10:00:00|877.8|877.2|879.6|879|879.6|879|877.6|877|2867
1598436300000|2020-08-26 10:05:00|879.8|879.2|879.8|879.2|881|880.4|879.4|879|9445
1598436600000|2020-08-26 10:10:00|879.6|879.4|878.4|877.8|879.8|879.6|877.8|877.4|7022
1598436900000|2020-08-26 10:15:00|878.2|878|878.2|877.6|879.4|878.8|878|877.6|8936
1598437200000|2020-08-26 10:20:00|878|877.4|878.4|878|879.2|878.6|877.6|877|11840
1598437500000|2020-08-26 10:25:00|878.2|877.8|879.2|878.6|879.2|878.8|878.2|877.6|2803
1598437800000|2020-08-26 10:30:00|879|878.4|877.8|877.2|879.2|878.6|877.6|877|3061
1598438100000|2020-08-26 10:35:00|878|877.4|877.6|877.2|878.4|877.8|877|876.4|12716
1598438400000|2020-08-26 10:40:00|877.4|877|878.8|878.2|878.8|878.4|877.2|876.6|8079
1598438700000|2020-08-26 10:45:00|879|878.4|878.2|877.6|879|878.4|877.6|877.2|6664
1598439000000|2020-08-26 10:50:00|878.4|877.8|878.8|878.2|880.2|879.4|878|877.6|25967
1598439300000|2020-08-26 10:55:00|878.6|878|877.6|877|879.2|878.6|877.2|877|20818
1598439600000|2020-08-26 11:00:00|878.2|876.2|877|876.2|878.2|877|876.8|876|3899
1598439900000|2020-08-26 11:05:00|876.8|876|876.2|875.6|876.8|876.2|875.8|875.6|10422
1598440200000|2020-08-26 11:10:00|876|875.8|877.6|877.2|877.8|877.4|876|875.6|8097
1598440500000|2020-08-26 11:15:00|877.4|877|877.2|876.8|878|877.4|877.2|876.6|2294
1598440800000|2020-08-26 11:20:00|877|876.6|876.6|876|877.2|876.8|876.2|875.6|4704
1598441100000|2020-08-26 11:25:00|876.4|875.8|875.8|875.2|876.4|875.8|875.4|875|3860
1598441400000|2020-08-26 11:30:00|875.6|875.4|876.2|875.6|876.6|876|875.6|875.2|1132
1598441700000|2020-08-26 11:35:00|876|875.8|876|875.6|876.2|875.8|875.4|875|6630
1598442000000|2020-08-26 11:40:00|876.2|875.8|876.2|875.4|876.2|875.8|874.6|874.2|13914
1598442300000|2020-08-26 11:45:00|876|875.2|875.6|875.2|876.6|875.6|875.4|875|1719
1598442600000|2020-08-26 11:50:00|875.4|875|875|874.6|875.6|875|873.2|872.6|22203
1598442900000|2020-08-26 11:55:00|874.8|874.4|873.8|873.2|875|874.4|873.4|872.8|9010
1598443200000|2020-08-26 12:00:00|873.6|872.8|872.8|872.4|873.6|873|872.6|872|14399
1598443500000|2020-08-26 12:05:00|872.6|872.2|872.2|871.6|873|872.8|872|871.4|4559
1598443800000|2020-08-26 12:10:00|872|871.4|869.8|869.2|872|871.4|869.4|869|27982
1598444100000|2020-08-26 12:15:00|869.6|869|872.2|872|872.4|872|869.2|868.4|38306
1598444400000|2020-08-26 12:20:00|872.4|871.8|871.4|871|873.2|872.6|871.4|871|21830
1598444700000|2020-08-26 12:25:00|871.2|870.8|871|870.6|871.4|871|870.4|870|4635
1598445000000|2020-08-26 12:30:00|870.8|870.4|872.4|871.8|873|872.4|870.4|870.2|16918
1598445300000|2020-08-26 12:35:00|872.6|872|872|871.2|872.6|872.2|871.4|870.8|2683
1598445600000|2020-08-26 12:40:00|872.2|871.4|871.4|870.8|872.2|871.8|871.2|870.8|7986
1598445900000|2020-08-26 12:45:00|871.6|871|871.8|871.2|872|871.8|871.4|871|8128
1598446200000|2020-08-26 12:50:00|872|871.4|871.8|871.2|872.6|872.2|871.8|871.2|11655
1598446500000|2020-08-26 12:55:00|872|871.4|872.2|871.6|872.6|872.4|872|871.4|4918
1598446800000|2020-08-26 13:00:00|872|871.4|870.8|870.2|872.4|871.6|870.8|870.2|16337
1598447100000|2020-08-26 13:05:00|871|870.4|870.8|870.4|871.2|870.8|870.6|870.2|2218
1598447400000|2020-08-26 13:10:00|871|870.6|873|872.6|873|872.6|871|870.6|14141
1598447700000|2020-08-26 13:15:00|873.2|872.8|875.6|875|875.6|875|873.2|872.8|7377
1598448000000|2020-08-26 13:20:00|875.4|874.8|872.4|871.4|875.4|874.8|872.2|871.2|23278
1598448300000|2020-08-26 13:25:00|872.6|871.6|873.2|872.4|873.4|872.8|872.2|871.6|3829
1598448600000|2020-08-26 13:30:00|873|872.2|873.2|872.4|873.6|873|871.8|871|10538
1598448900000|2020-08-26 13:35:00|873.4|872.6|873.4|872.6|873.6|873|872|871.4|9526
1598449200000|2020-08-26 13:40:00|873.2|872.8|874.4|873.2|876.8|876|873.2|872.6|15836
1598449500000|2020-08-26 13:45:00|874.2|873|870.4|869.8|874.8|874.2|869.8|869|20239
1598449800000|2020-08-26 13:50:00|870.2|869.6|870.2|870|871|870.6|869.6|869.2|6998
1598450100000|2020-08-26 13:55:00|870|869.8|872|871.2|872|871.8|869.8|869.4|13846
1598450400000|2020-08-26 14:00:00|872.2|871.4|870|869.4|872.8|872.2|869.8|869.2|10462
1598450700000|2020-08-26 14:05:00|870.2|869.6|872.2|871.6|872.4|872|870.2|869.6|7146
1598451000000|2020-08-26 14:10:00|872.4|871.8|871.6|871|872.4|872|871.2|870.8|10986
1598451300000|2020-08-26 14:15:00|871.8|871.2|871.2|870.8|872|871.6|870.4|870|13407
1598451600000|2020-08-26 14:20:00|871|870.6|871.2|870.8|872|871.4|869.6|869.4|31312
1598451900000|2020-08-26 14:25:00|871|871|869|868.6|871.6|871|868.8|868.4|13189
1598452200000|2020-08-26 14:30:00|869.4|868.8|870.2|869.6|870.2|869.8|868.8|868.4|10723
1598452500000|2020-08-26 14:35:00|870.4|869.8|872.2|871.8|872.2|871.8|870.2|869.6|6233
1598452800000|2020-08-26 14:40:00|872|871.6|874.2|873.6|874.4|874|871.8|871.4|15668
1598453100000|2020-08-26 14:45:00|874.4|873.8|874.4|874|875|874.4|873.6|873.4|16266
1598453400000|2020-08-26 14:50:00|874.6|874.2|873.4|872.8|875|874.2|872.6|872.2|32220
1598453700000|2020-08-26 14:55:00|873.2|872.6|875.2|874.6|875.8|875.2|873|872.6|34608
1598454000000|2020-08-26 15:00:00|875|874.4|876.4|876|877|876.4|874.8|874.2|17341
1598454300000|2020-08-26 15:05:00|876.6|875.8|875.6|875.2|876.6|876.4|874.8|874.4|36739
1598454600000|2020-08-26 15:10:00|875.4|875.4|876.6|876.4|877.2|876.6|875.4|875.2|26879
1598454900000|2020-08-26 15:15:00|876.4|876.2|876.2|875.8|876.8|876.6|875.8|875.6|21146
1598455200000|2020-08-26 15:20:00|876|876|878.2|877.8|878.4|877.8|876|875.6|20036
1598455500000|2020-08-26 15:25:00|878.4|878|876.8|876|879.2|878.6|876.4|875.4|56444
1598511600000|2020-08-27 07:00:00|876.6|875|875.4|873.2|880|876.8|872.4|870|38523
1598511900000|2020-08-27 07:05:00|875.2|873.4|875|874|877.2|876|870|868.6|64570
1598512200000|2020-08-27 07:10:00|874.8|873.6|876.8|875.8|878|877|873.8|872.6|29927
1598512500000|2020-08-27 07:15:00|876.6|875.6|874.8|873.8|876.6|875.6|873.8|872.8|18854
1598512800000|2020-08-27 07:20:00|874.6|873.6|874.4|873.2|874.6|873.6|871.8|870.6|24981
1598513100000|2020-08-27 07:25:00|874.6|873.4|876.8|876|876.8|876.2|874.6|873.4|17358
1598513400000|2020-08-27 07:30:00|877.2|876.2|878.8|877.4|879|877.8|876.8|876|6063
1598513700000|2020-08-27 07:35:00|879|877.6|876.8|875.6|879.2|877.8|875.6|874.6|13866
1598514000000|2020-08-27 07:40:00|876.6|875.4|875.6|875.2|876.8|876.2|875.4|874.6|3041
1598514300000|2020-08-27 07:45:00|875.8|875|876.8|875.8|877.8|877.4|874.8|874.2|36683
1598514600000|2020-08-27 07:50:00|876.6|876|876.4|875.6|876.8|876|875.4|874.8|8859
1598514900000|2020-08-27 07:55:00|876.6|875.8|873.2|872.2|877.2|876.4|872.4|871.4|23431
1598515200000|2020-08-27 08:00:00|873|872|867.8|867.2|873|872|867.8|867|21414
1598515500000|2020-08-27 08:05:00|868|867.4|870.8|869.8|871|869.8|867.6|867|21483
1598515800000|2020-08-27 08:10:00|870.6|869.6|870.8|869.8|870.8|870.2|869.2|868.4|7385
1598516100000|2020-08-27 08:15:00|870.6|870|870.4|869.8|872.2|871.6|869.8|869.2|6724
1598516400000|2020-08-27 08:20:00|870.2|870|872.8|871.8|873.8|873|869.8|869.4|13785
1598516700000|2020-08-27 08:25:00|873|872.4|874.4|873.4|874.6|873.8|872.8|872|5987
1598517000000|2020-08-27 08:30:00|874.2|873|871.2|870.2|874.2|873.2|870.4|870|16081
1598517300000|2020-08-27 08:35:00|871|870.4|871.6|870.8|871.8|871.4|870.6|870.2|6555
1598517600000|2020-08-27 08:40:00|871.4|871|871.8|871.2|873|872.4|870.2|870|6921
1598517900000|2020-08-27 08:45:00|871.6|871|871.4|871.2|872.2|871.6|870.8|870.4|1011
1598518200000|2020-08-27 08:50:00|871.6|871.4|870|869.6|872.2|871.6|870|869.4|3951
1598518500000|2020-08-27 08:55:00|870.2|869.4|871.8|871.2|872.2|871.8|870|869.4|113563
1598518800000|2020-08-27 09:00:00|871.6|871|872|871.6|873.4|873|871.2|870.8|11314
1598519100000|2020-08-27 09:05:00|872.2|871.8|870.4|870|872.2|872|870.4|870|32205
1598519400000|2020-08-27 09:10:00|870.2|870.2|869.2|868.6|870.8|870.2|868.8|868.6|39485
1598519700000|2020-08-27 09:15:00|869.4|868.8|869.2|868.8|870|869.2|868.6|868.4|4628
1598520000000|2020-08-27 09:20:00|869.4|868.6|869.2|868.6|870.4|870|868.8|868.4|7870
1598520300000|2020-08-27 09:25:00|869|868.4|870|869.6|870.2|869.6|868.6|868.4|3298
1598520600000|2020-08-27 09:30:00|870.2|869.8|870.8|870.4|871|870.6|869.8|869.2|1150
1598520900000|2020-08-27 09:35:00|870.6|870.2|871|870.4|871.2|870.6|869.8|869.4|8722
1598521200000|2020-08-27 09:40:00|870.8|870.2|870.2|869.6|870.8|870.2|870|869.6|3031
1598521500000|2020-08-27 09:45:00|870|869.4|869|868.8|870|869.6|869|868.6|1538
1598521800000|2020-08-27 09:50:00|868.8|868.6|870.2|869.4|871.4|870.8|868|867.4|20215
1598522100000|2020-08-27 09:55:00|870|869.6|869.8|869.2|870.8|870.4|869.4|869|8071
1598522400000|2020-08-27 10:00:00|869.6|869|869.8|869.4|870|869.4|868.6|868.2|2620
1598522700000|2020-08-27 10:05:00|870.2|869.6|873.2|872.6|873.4|872.6|870.2|869.6|10366
1598523000000|2020-08-27 10:10:00|873.4|872.8|873.4|872.6|874.2|873.6|873|872.4|11846
1598523300000|2020-08-27 10:15:00|873.6|872.8|874.8|874.4|875|874.4|873.6|872.8|25333
1598523600000|2020-08-27 10:20:00|874.6|874|872.8|872.2|874.6|874|871.8|871.2|14074
1598523900000|2020-08-27 10:25:00|873|872.4|873.8|872.8|875|874.2|873|872.4|9650
1598524200000|2020-08-27 10:30:00|873.6|873|874.4|873.8|874.4|873.8|873.2|872.8|2301
1598524500000|2020-08-27 10:35:00|874.2|873.6|874.4|873.8|874.8|874.2|873.4|873|5424
1598524800000|2020-08-27 10:40:00|874.2|873.4|874.4|873.8|874.4|874|873.6|873|1883
1598525100000|2020-08-27 10:45:00|874.2|873.6|872.6|872.2|874.6|874|872.6|872|3677
1598525400000|2020-08-27 10:50:00|872.8|872.4|872.2|871.6|873|872.4|871.2|871|38216
1598525700000|2020-08-27 10:55:00|872|871.4|873.4|873|873.6|873.2|871.8|871.4|19186
1598526000000|2020-08-27 11:00:00|873.6|872.6|872.8|872.2|873.8|873.6|872.8|872.2|2050
1598526300000|2020-08-27 11:05:00|872.6|872|872.6|872|872.8|872.2|870.8|870.2|123966
1598526600000|2020-08-27 11:10:00|872.8|872.2|873.6|873.4|873.8|873.4|872.6|872|8384
1598526900000|2020-08-27 11:15:00|873.8|873.2|871.6|871|873.8|873.4|871.6|871|6089
1598527200000|2020-08-27 11:20:00|871.4|871.2|871.2|870.6|871.6|871.2|870.4|870|6066
1598527500000|2020-08-27 11:25:00|871.4|870.8|871.2|870.8|871.6|871.4|870.8|870.4|2696
1598527800000|2020-08-27 11:30:00|871.6|871|870.6|870.2|871.6|871.4|870.4|870|6976
1598528100000|2020-08-27 11:35:00|870.2|869|870.8|870.4|871.2|871|869.6|869|32884
1598528400000|2020-08-27 11:40:00|871|870.6|872|871.6|872|871.6|870.6|870.4|3969
1598528700000|2020-08-27 11:45:00|871.8|871.4|872.2|871.8|872.4|872|871.6|871.2|5033
1598529000000|2020-08-27 11:50:00|872.4|872|872|871.4|872.8|872.2|871.4|871|4465
1598529300000|2020-08-27 11:55:00|871.8|871.2|870.8|870.2|871.8|871.4|870.8|870.2|4770
1598529600000|2020-08-27 12:00:00|870.6|870.4|872.2|871.8|872.4|872|870.6|870.4|6319
1598529900000|2020-08-27 12:05:00|872.4|872|870.8|870.2|872.6|872.2|870.6|870|2802
1598530200000|2020-08-27 12:10:00|871|870.4|871|870.8|871.2|870.8|870|869.4|1848
1598530500000|2020-08-27 12:15:00|871.2|871|872|871.6|872.8|872.4|871.2|871|1940
1598530800000|2020-08-27 12:20:00|871.8|871.8|872.6|872.2|872.8|872.6|871.8|871.6|1500
1598531100000|2020-08-27 12:25:00|872.8|872.4|871.8|871.2|872.8|872.4|871.8|871.2|3092
1598531400000|2020-08-27 12:30:00|871.6|871.4|873|872.6|873.6|873|871.6|871.4|2473
1598531700000|2020-08-27 12:35:00|872.8|872.2|871.6|871|872.8|872.4|870.6|870|14886
1598532000000|2020-08-27 12:40:00|871.8|871.2|874.4|873.8|875|874.4|871.6|871.2|11171
1598532300000|2020-08-27 12:45:00|874.6|874|875.8|875.6|876.4|875.8|874.4|873.8|7682
1598532600000|2020-08-27 12:50:00|875.6|875.4|875.6|875.2|876|875.8|874.4|874.2|22915
1598532900000|2020-08-27 12:55:00|875.4|875|876|875.6|876|875.6|875|874.8|27824
1598533200000|2020-08-27 13:00:00|876.2|875.8|875.6|875|876.2|875.8|875|874.6|15281
1598533500000|2020-08-27 13:05:00|876|875.2|875|874.4|876.6|876.4|873.8|873.6|21140
1598533800000|2020-08-27 13:10:00|875.2|874.6|875.8|875.2|876|875.8|874.2|873.6|15594
1598534100000|2020-08-27 13:15:00|876|875.4|881|880.6|881|880.8|875.8|875.2|19287
1598534400000|2020-08-27 13:20:00|880.8|880.8|881|880.8|881.6|881|880.6|879.8|7523
1598534700000|2020-08-27 13:25:00|881.2|881|879.6|879.2|882|881.8|879|878.8|54727
1598535000000|2020-08-27 13:30:00|879.4|879|882.8|882.2|883|882.4|878.8|878.2|33683
1598535300000|2020-08-27 13:35:00|882.6|882|887|886.4|887.4|886.4|882|881.4|20438
1598535600000|2020-08-27 13:40:00|887.2|886.6|891|890.4|891.2|890.6|886.6|886.2|40708
1598535900000|2020-08-27 13:45:00|890.8|890.6|893.4|892.8|894.6|894|889.4|889.2|50471
1598536200000|2020-08-27 13:50:00|892.6|892.4|895.4|894.8|899|898.6|892.4|891.6|86533
1598536500000|2020-08-27 13:55:00|895.2|895|897.2|896|899|898.4|892.8|892.6|158164
1598536800000|2020-08-27 14:00:00|897|896.2|902.4|901.6|903|902.8|897|896.2|138621
1598537100000|2020-08-27 14:05:00|902.6|902|903.8|902.8|904|903.2|900|899.6|100267
1598537400000|2020-08-27 14:10:00|903.6|903|900.8|900.2|905.6|905|900.2|899.4|83246
1598537700000|2020-08-27 14:15:00|900.6|900.4|906.2|905.8|906.8|905.8|900.2|899.6|85241
1598538000000|2020-08-27 14:20:00|906|905.6|906.6|906|908|907.6|905.4|905|108452
1598538300000|2020-08-27 14:25:00|906.4|906.2|899.6|899|907|906.4|899.4|898.6|159515
1598538600000|2020-08-27 14:30:00|899.4|898.8|900|899.6|901.6|901|897.4|896.6|82775
1598538900000|2020-08-27 14:35:00|899.8|899.8|901.4|901|901.8|901.4|899|898.4|61600
1598539200000|2020-08-27 14:40:00|901.2|900.8|897|896.4|901.6|901.4|897|896.2|25652
1598539500000|2020-08-27 14:45:00|897.2|896.6|897.8|897.4|899|898.2|896.8|896.2|21897
1598539800000|2020-08-27 14:50:00|898|897.2|899.8|899.4|900.4|899.8|897.8|897.2|12201
1598540100000|2020-08-27 14:55:00|900|899.6|903|902.6|903|902.6|898.8|898.2|83723
1598540400000|2020-08-27 15:00:00|903.2|902.8|903.6|903|903.8|903.2|901.8|901|37427
1598540700000|2020-08-27 15:05:00|903.4|903.2|902.6|902|904.6|904.4|902.4|902|38117
1598541000000|2020-08-27 15:10:00|902.4|901.8|902.4|901.8|902.8|902.6|901.2|900.8|18193
1598541300000|2020-08-27 15:15:00|902.2|902|900.4|900|902.4|902|900|899.4|44957
1598541600000|2020-08-27 15:20:00|900.6|900.2|898|897.8|901|900.8|898|897.6|52795
1598541900000|2020-08-27 15:25:00|897.8|897.6|899|898.2|899|898.6|897|896.4|30740
1598598000000|2020-08-28 07:00:00|904|902|899.4|897.4|917|916|899.4|896.6|389989
1598598300000|2020-08-28 07:05:00|899.2|897.6|896.2|894.8|904.2|902.2|894.2|892|45295
1598598600000|2020-08-28 07:10:00|896|894.2|897|895.2|898|897|894.2|891.4|22154
1598598900000|2020-08-28 07:15:00|896.8|895|893|891.6|896.8|895.6|890.4|890|109890
1598599200000|2020-08-28 07:20:00|892.8|891.4|889|887.6|892.8|891.4|888.2|887.4|31705
1598599500000|2020-08-28 07:25:00|889.2|887.8|895|894|895.8|895|889.2|887.8|59740
1598599800000|2020-08-28 07:30:00|895.2|894.2|892.4|891.4|895.6|894.8|890|889|41494
1598600100000|2020-08-28 07:35:00|892.2|891.2|891|890.2|892.6|892|890|889.2|23193
1598600400000|2020-08-28 07:40:00|890.8|890|891.8|891.2|893|892.2|888.4|887.6|25929
1598600700000|2020-08-28 07:45:00|891.6|891|895.4|895|896.4|895.2|890.6|890.2|30288
1598601000000|2020-08-28 07:50:00|895.6|894.8|894.6|893.8|896|895.6|893|892.8|31395
1598601300000|2020-08-28 07:55:00|894.4|893.6|897|896|899.6|899|893.8|893|15115
1598601600000|2020-08-28 08:00:00|896.8|896.2|901.4|900.6|901.8|900.6|896.2|895.6|39334
1598601900000|2020-08-28 08:05:00|901.6|900.8|901.6|900.8|904.2|903.4|900.6|900.2|25953
1598602200000|2020-08-28 08:10:00|901.4|901|901.8|901.2|904.4|904|900.4|899.6|46808
1598602500000|2020-08-28 08:15:00|901.6|901|902.2|901.4|903.8|903.4|901.4|900.8|7448
1598602800000|2020-08-28 08:20:00|902.4|901.6|904.4|904|905.6|905.2|902.4|901.6|20780
1598603100000|2020-08-28 08:25:00|904.2|903.8|904|903.4|905.2|904.6|902.6|902.2|33785
1598603400000|2020-08-28 08:30:00|904.2|903.6|904.2|903.4|906.4|905.6|903.4|903|26094
1598603700000|2020-08-28 08:35:00|904.4|903.6|903|902.4|904.8|904|901.6|901.2|56625
1598604000000|2020-08-28 08:40:00|903.2|902.6|903|902.4|904.4|904.2|902|901.4|23735
1598604300000|2020-08-28 08:45:00|902.8|902.2|905.2|904.6|905.6|905.2|902|901.6|65768
1598604600000|2020-08-28 08:50:00|905|904.2|904|903.4|905.4|904.8|903.4|902.8|25667
1598604900000|2020-08-28 08:55:00|903.8|903.2|902.6|902|903.8|903.2|902.2|901.6|9724
1598605200000|2020-08-28 09:00:00|902.8|902.2|901.8|900.8|903.6|902.8|899.8|899.4|45819
1598605500000|2020-08-28 09:05:00|902|901|900.8|900.2|902.6|902|900.8|900.2|16701
1598605800000|2020-08-28 09:10:00|901|900.4|902.6|902|902.8|902.2|900.8|900.4|9527
1598606100000|2020-08-28 09:15:00|902.8|902.2|904|903.2|904.6|904|902.6|902|4171
1598606400000|2020-08-28 09:20:00|903.4|903.4|904.2|903.6|904.6|904|902.8|902.2|9542
1598606700000|2020-08-28 09:25:00|904|903.4|904.4|903.8|904.6|904|902.2|902|16782
1598607000000|2020-08-28 09:30:00|904.2|903.6|902.4|901.8|905|904.2|901.8|901.4|14836
1598607300000|2020-08-28 09:35:00|902.2|902|902.2|901.8|903.2|902.4|900.6|900|9692
1598607600000|2020-08-28 09:40:00|902.4|902|904|903.4|905|904|902.2|901.8|11093
1598607900000|2020-08-28 09:45:00|904.2|903.6|905.2|904.8|905.8|905.2|903.2|902.8|39257
1598608200000|2020-08-28 09:50:00|905.4|905|905|904.2|905.6|905.2|904.2|903.8|11296
1598608500000|2020-08-28 09:55:00|904.8|904.4|905.2|904.8|905.2|904.8|903.6|903.2|2884
1598608800000|2020-08-28 10:00:00|905.4|905|904.8|904.2|905.6|905.2|903.6|903.2|8825
1598609100000|2020-08-28 10:05:00|904.6|904.4|901.8|901.2|905.4|905|900.2|900|20656
1598609400000|2020-08-28 10:10:00|902|901.4|903.6|903|903.8|903|901.4|901|9408
1598609700000|2020-08-28 10:15:00|903.4|902.6|900.6|900|903.4|902.6|900|899.6|19733
1598610000000|2020-08-28 10:20:00|900.4|899.8|902|901.4|902.2|901.6|899|898.6|43796
1598610300000|2020-08-28 10:25:00|902.2|901.6|901.8|901.6|902.6|902.2|901.2|900.6|8308
1598610600000|2020-08-28 10:30:00|901.6|901.4|901.6|901|902.6|901.8|901.4|900.8|8603
1598610900000|2020-08-28 10:35:00|901.4|901.2|901.6|901.2|902.8|902.4|901.4|901|9576
1598611200000|2020-08-28 10:40:00|901.8|901|902.4|901.8|903.4|903|901.8|901|5977
1598611500000|2020-08-28 10:45:00|902.6|902|902.8|902.2|903|902.6|902.4|902|1236
1598611800000|2020-08-28 10:50:00|903|902.4|904|903.4|904|903.4|902.2|902|4540
1598612100000|2020-08-28 10:55:00|903.8|903.6|903.2|902.8|904.2|904|903|902.6|25401
1598612400000|2020-08-28 11:00:00|903.4|903|903.4|903|904|903|902.2|902|13940
1598612700000|2020-08-28 11:05:00|903.6|903.2|903.8|903.2|904|903.4|902.2|902|8552
1598613000000|2020-08-28 11:10:00|903.6|903.4|904.6|904.2|905.6|905|903.6|903.2|21985
1598613300000|2020-08-28 11:15:00|904.4|904|905.4|905|905.8|905.2|904|903.4|5368
1598613600000|2020-08-28 11:20:00|905.6|904.8|903|902.4|905.6|904.8|902.6|902.2|30257
1598613900000|2020-08-28 11:25:00|903.2|902.6|905|904.4|905|904.4|903.2|902.4|9561
1598614200000|2020-08-28 11:30:00|905.2|904.6|905.4|905|907.6|907|905.2|904.4|17271
1598614500000|2020-08-28 11:35:00|905.6|905.2|904.6|903.8|906|905.4|903.6|902.8|4424
1598614800000|2020-08-28 11:40:00|904.4|903.6|905.8|905.2|905.8|905.2|903.6|903|35123
1598615100000|2020-08-28 11:45:00|906|905.4|905.4|905|906.6|905.8|904.8|904.2|8643
1598615400000|2020-08-28 11:50:00|905.2|905.2|905.8|905.2|906.6|906|905.2|905|13282
1598615700000|2020-08-28 11:55:00|905.6|905|907|906.6|907|906.6|905.2|905|9039
1598616000000|2020-08-28 12:00:00|907.2|906.8|907|906.6|908|907.4|906|905.6|56646
1598616300000|2020-08-28 12:05:00|907.2|906.8|906.4|906|907.6|907|906.2|905.4|8156
1598616600000|2020-08-28 12:10:00|906.6|906.2|904.2|903.6|906.6|906.4|903.8|903.4|28558
1598616900000|2020-08-28 12:15:00|904|903.8|904.4|904.2|904.8|904.2|903.6|903|5629
1598617200000|2020-08-28 12:20:00|904.6|904|904.8|904.2|905.6|905|904.4|903.8|11142
1598617500000|2020-08-28 12:25:00|904.6|904|904.8|904.2|905|904.4|903.8|903.4|6628
1598617800000|2020-08-28 12:30:00|904.6|904|904.8|904|904.8|904.2|903.6|903|10923
1598618100000|2020-08-28 12:35:00|904.6|903.8|904|903.8|904.6|903.8|903.4|903|1792
1598618400000|2020-08-28 12:40:00|904.2|904|904.4|904|904.8|904.4|903.8|903.6|6574
1598618700000|2020-08-28 12:45:00|904.6|904.2|903.2|902.8|904.8|904.4|903|902.6|13103
1598619000000|2020-08-28 12:50:00|903.4|903|903.4|902.6|904.2|903.6|902.2|902|16111
1598619300000|2020-08-28 12:55:00|903.2|902.8|902.8|902.2|903.2|902.8|902.4|902|2763
1598619600000|2020-08-28 13:00:00|903|902.4|904|903.4|904.2|903.8|903|902.4|4560
1598619900000|2020-08-28 13:05:00|903.8|903.6|903.2|902.4|904|903.6|902.4|902|5485
1598620200000|2020-08-28 13:10:00|903|902.2|903.2|902.8|903.2|902.8|902.8|902.2|1762
1598620500000|2020-08-28 13:15:00|903.4|903|903.6|903|903.8|903.4|902.8|902.6|7003
1598620800000|2020-08-28 13:20:00|903|902.8|902.8|902.4|904|903.4|902.6|902|63613
1598621100000|2020-08-28 13:25:00|902.6|902.2|902.6|902.2|902.8|902.6|902.4|902.2|6545
1598621400000|2020-08-28 13:30:00|902.2|902|901.4|901|903|902.2|901|900.2|26901
1598621700000|2020-08-28 13:35:00|901.6|901.2|901.8|901.2|903.4|903|901.6|901|11751
1598622000000|2020-08-28 13:40:00|902|901.4|902.6|902|903|902.4|901.4|901.2|6998
1598622300000|2020-08-28 13:45:00|902.4|901.6|904.6|904.2|905|904.8|902.2|901.6|21406
1598622600000|2020-08-28 13:50:00|904.8|904.4|905.2|904.8|906.4|906|904.2|903.8|36821
1598622900000|2020-08-28 13:55:00|905|904.6|904.6|904.2|905.6|905.4|904.2|904|23388
1598623200000|2020-08-28 14:00:00|904.8|904.4|905|904.4|905.6|905.4|904.6|904.2|20094
1598623500000|2020-08-28 14:05:00|904.8|904.8|903.8|903.4|905|904.8|903|902.4|25947
1598623800000|2020-08-28 14:10:00|904|903.2|902.6|902.2|904|903.8|902.4|902|6568
1598624100000|2020-08-28 14:15:00|902.8|902.4|902.8|902.4|903.4|903.2|902|901.4|9068
1598624400000|2020-08-28 14:20:00|902.6|902.2|905|904.4|905|904.4|902.4|902.2|11629
1598624700000|2020-08-28 14:25:00|904.8|904.2|904.4|904|905|904.6|904.2|904|7784
1598625000000|2020-08-28 14:30:00|904.2|904.2|902.6|902.2|904.6|904.2|902.2|902|13986
1598625300000|2020-08-28 14:35:00|902.4|902.4|904|903.4|904.2|903.8|900.8|900.2|12514
1598625600000|2020-08-28 14:40:00|904.2|903.6|904|903.8|904.6|904.2|903.4|903|3935
1598625900000|2020-08-28 14:45:00|904.2|904|903.8|903.2|904.4|904|902.8|902.4|13105
1598626200000|2020-08-28 14:50:00|903.6|903|904.4|903.8|904.6|904.2|902.8|902.2|7035
1598626500000|2020-08-28 14:55:00|904.6|904|904.2|903.8|904.6|904.2|902.8|902.2|13136
1598626800000|2020-08-28 15:00:00|904|904|903.6|903|904.8|904.4|903.4|903|23625
1598627100000|2020-08-28 15:05:00|903.8|903.2|904.2|903.6|904.6|904.2|903.6|903.2|9947
1598627400000|2020-08-28 15:10:00|904|903.8|904|903.8|904.4|904.2|903.8|903.4|2591
1598627700000|2020-08-28 15:15:00|903.8|903.6|904.2|903.8|904.4|904.2|903.8|903.4|9193
1598628000000|2020-08-28 15:20:00|904|904|903.6|903.2|904.4|904.2|903|902.6|39766
1598628300000|2020-08-28 15:25:00|903.8|903.4|901.8|901|903.8|903.6|901.8|901|38109
1598857200000|2020-08-31 07:00:00|905|904.6|900.8|899.4|905|904.6|900|899|53296
1598857500000|2020-08-31 07:05:00|902|899.6|897.4|896.8|902.6|901|896|895.2|43689
1598857800000|2020-08-31 07:10:00|897.2|896.4|903|901.4|904.4|903.2|897|896|28551
1598858100000|2020-08-31 07:15:00|902.8|901.6|901.4|900.2|902.8|901.8|897.4|897|31249
1598858400000|2020-08-31 07:20:00|901.2|897.8|904.2|903|904.4|903|900|897.8|42320
1598858700000|2020-08-31 07:25:00|904|902.8|901.4|899.8|904|902.8|899.8|898|18193
1598859000000|2020-08-31 07:30:00|901|900|899.8|898.8|903|901.8|899.8|898.4|24884
1598859300000|2020-08-31 07:35:00|899.6|898.6|896|895.2|899.6|898.8|896|895.2|22929
1598859600000|2020-08-31 07:40:00|896.2|895.6|894.4|893.2|897.4|896.4|894.4|893.2|17824
1598859900000|2020-08-31 07:45:00|893|892.6|893.6|892.4|894.4|893.4|892.6|891.6|43764
1598860200000|2020-08-31 07:50:00|893.8|892.6|897.2|896.6|897.8|897|893.8|892.6|6072
1598860500000|2020-08-31 07:55:00|897|896.4|896.8|896.2|897|896.4|895.2|894.6|12702
1598860800000|2020-08-31 08:00:00|896.6|896|897.6|897|899|898.4|896.2|895.8|25744
1598861100000|2020-08-31 08:05:00|897.8|897.2|898.4|897.8|900.2|899.6|897.8|897.2|9071
1598861400000|2020-08-31 08:10:00|898.6|898|895.4|894.8|899.2|898.4|895|894.2|16187
1598861700000|2020-08-31 08:15:00|895.6|895|897|896.4|897|896.4|895.4|894.6|10441
1598862000000|2020-08-31 08:20:00|896.8|896.6|898.8|897.8|899|898.2|896.8|896.4|27004
1598862300000|2020-08-31 08:25:00|899|898|900|899.2|900.2|899.4|898.4|898|8666
1598862600000|2020-08-31 08:30:00|899.8|899|901.8|901.2|902|901.6|899|898.6|21251
1598862900000|2020-08-31 08:35:00|902|901.4|900.8|899.8|902.8|902.4|900|899.2|32598
1598863200000|2020-08-31 08:40:00|901|900|899.8|899.4|901.4|901.2|899.6|899.2|7440
1598863500000|2020-08-31 08:45:00|899.6|899.2|901.4|900.8|902|901|899.4|899.2|24051
1598863800000|2020-08-31 08:50:00|901.2|900.6|900.6|900|901.6|901|900.4|900|6057
1598864100000|2020-08-31 08:55:00|900.8|900.2|900.6|900|901|900.4|899.4|899.2|15965
1598864400000|2020-08-31 09:00:00|900.8|900.2|900.6|900.2|901.4|901.2|900.6|900|9848
1598864700000|2020-08-31 09:05:00|900.4|900|898|897.6|900.6|900.2|897.8|897.2|16242
1598865000000|2020-08-31 09:10:00|897.8|897.2|897|896.4|898|897.4|896.6|896|4930
1598865300000|2020-08-31 09:15:00|896.8|896.6|897|896.6|897.6|897.2|896.2|896|9757
1598865600000|2020-08-31 09:20:00|897.2|896.8|898.2|897.6|898.2|897.6|896.6|896.2|4858
1598865900000|2020-08-31 09:25:00|898|897.4|896.8|896|898.2|897.8|895.8|895.4|5792
1598866200000|2020-08-31 09:30:00|896.6|895.8|895.6|895.2|896.6|896|894.8|894.6|11351
1598866500000|2020-08-31 09:35:00|895.8|895.4|896.2|895.8|896.4|896.2|895.6|895.2|6198
1598866800000|2020-08-31 09:40:00|896|895.6|896.8|896.4|897|896.4|896|895.6|4100
1598867100000|2020-08-31 09:45:00|896.6|896.2|896.6|896|896.8|896.4|895.8|895.2|9514
1598867400000|2020-08-31 09:50:00|896.4|895.8|897|896.4|897|896.6|896.2|895.8|2997
1598867700000|2020-08-31 09:55:00|896.8|896.6|896.6|896|897|896.6|896|895.8|12602
1598868000000|2020-08-31 10:00:00|896.4|896.2|895.2|894.8|896.8|896.2|895|894.6|5022
1598868300000|2020-08-31 10:05:00|895|894.6|893.4|893.2|895.2|894.6|893|892.6|13796
1598868600000|2020-08-31 10:10:00|893.6|893.4|898|897.4|898.2|897.4|893.6|893.4|40925
1598868900000|2020-08-31 10:15:00|897.8|897.2|898.4|898.2|898.6|898.4|896.6|896.2|9356
1598869200000|2020-08-31 10:20:00|898.2|898|897.8|897.6|898.2|898|897.8|897.4|9810
1598869500000|2020-08-31 10:25:00|897.6|897.4|897.6|897.2|897.8|897.6|896.4|896|4401
1598869800000|2020-08-31 10:30:00|897.8|897.4|900|899.6|900|899.8|897.8|897.2|6598
1598870100000|2020-08-31 10:35:00|899.8|899.4|898.2|898|900|899.8|898|897.6|4028
1598870400000|2020-08-31 10:40:00|898|897.6|897.4|897|898|897.6|896.2|895.8|2617
1598870700000|2020-08-31 10:45:00|897.2|897.2|898.8|898.4|898.8|898.4|897.2|897|1679
1598871000000|2020-08-31 10:50:00|898.6|898.2|897|896.6|898.6|898.2|896.8|896.4|8790
1598871300000|2020-08-31 10:55:00|896.4|896.2|896.6|896.2|897.6|897.4|896.4|896.2|4903
1598871600000|2020-08-31 11:00:00|898.2|897|897.6|897.4|898.2|897.8|896.8|895.6|7093
1598871900000|2020-08-31 11:05:00|897.4|897.2|897.6|897.2|898|897.6|897|896.4|3095
1598872200000|2020-08-31 11:10:00|897.8|897.4|897.8|897.4|898.8|898.2|897.4|897|5979
1598872500000|2020-08-31 11:15:00|898|897.6|898|897.6|898.6|898|898|897.4|7
1598872800000|2020-08-31 11:20:00|897.8|897.8|897.2|896.8|898|897.8|897|896.6|13679
1598873100000|2020-08-31 11:25:00|897|897|897.2|896.8|897.8|897.4|897|896.8|3796
1598873400000|2020-08-31 11:30:00|897.4|897|897|896.8|897.6|897|896.8|896.4|5180
1598873700000|2020-08-31 11:35:00|896.8|896.6|895.4|894.6|897|896.8|895.2|894.4|6307
1598874000000|2020-08-31 11:40:00|895|894.4|893.2|892.6|895|894.4|893.2|892.6|5361
1598874300000|2020-08-31 11:45:00|893.4|892.8|895.2|894.8|895.8|895.2|893|892.4|22600
1598874600000|2020-08-31 11:50:00|895|894.6|893.8|893.4|895.2|894.8|893.6|893|9665
1598874900000|2020-08-31 11:55:00|894|893.6|894|893.6|894.6|894.4|893.6|893.2|5865
1598875200000|2020-08-31 12:00:00|893.8|893.4|894.8|894.2|894.8|894.4|893|892.6|7052
1598875500000|2020-08-31 12:05:00|895|894.4|893.8|893.2|895.4|894.6|893.8|893.2|7534
1598875800000|2020-08-31 12:10:00|893.6|893|892|891.6|893.8|893.4|891.8|891.6|22473
1598876100000|2020-08-31 12:15:00|891.8|891.4|890.8|890.6|892|891.8|890.4|890|10394
1598876400000|2020-08-31 12:20:00|891|890.4|891|890.2|891.8|891.4|890.6|890.2|6056
1598876700000|2020-08-31 12:25:00|890.8|890.4|889.8|889.2|890.8|890.4|888.2|888|27877
1598877000000|2020-08-31 12:30:00|889.6|889|889.6|889|889.8|889.2|888.8|888.4|3581
1598877300000|2020-08-31 12:35:00|889.4|888.8|890.4|890|890.6|890.2|889.2|888.6|8394
1598877600000|2020-08-31 12:40:00|890.2|889.8|892.8|892.2|893|892.2|890|889.6|4129
1598877900000|2020-08-31 12:45:00|893|892.4|892.2|891.8|893|892.6|892|891.8|1508
1598878200000|2020-08-31 12:50:00|892.4|892|891.6|891.2|892.4|892|891.2|891|4233
1598878500000|2020-08-31 12:55:00|891.8|891.4|891.8|891.2|891.8|891.4|890.2|890|12516
1598878800000|2020-08-31 13:00:00|891.6|891|891|890.4|891.8|891.4|890.2|890|13775
1598879100000|2020-08-31 13:05:00|890.8|890.2|891.4|891|892|891.6|890.6|890.2|4880
1598879400000|2020-08-31 13:10:00|891.6|891.2|887|886.2|891.6|891.4|886.8|886|64983
1598879700000|2020-08-31 13:15:00|886.8|886|889|888.8|889.8|889|886.4|885.8|5114
1598880000000|2020-08-31 13:20:00|889.2|889|887.6|887|889.6|889|887.6|887|9340
1598880300000|2020-08-31 13:25:00|887.4|886.8|887|886.6|888.8|888.2|886.8|886.2|31985
1598880600000|2020-08-31 13:30:00|886.8|886.4|884.4|883.6|886.8|886.6|884.2|883.4|22406
1598880900000|2020-08-31 13:35:00|884.6|883.8|881|880.4|884.8|884.2|880.8|880.2|25964
1598881200000|2020-08-31 13:40:00|880.8|880.2|878|877.2|882.4|881.6|877.6|877|47773
1598881500000|2020-08-31 13:45:00|877.6|877.4|877.8|877.4|878|877.4|873.2|872|138161
1598881800000|2020-08-31 13:50:00|877.6|877.6|876|875.6|878.6|878|875.8|875|21108
1598882100000|2020-08-31 13:55:00|876.2|875.8|877.4|877|878.8|878|875.4|875|16356
1598882400000|2020-08-31 14:00:00|877.6|877.2|879|878.8|879.6|879|877.2|877|27644
1598882700000|2020-08-31 14:05:00|879.2|878.4|875.8|875.4|879.2|878.8|873.6|873|68895
1598883000000|2020-08-31 14:10:00|875.6|875.2|875|874.2|876|875.6|874.4|874|25156
1598883300000|2020-08-31 14:15:00|874.8|874|877.6|877.4|877.8|877.4|873.6|873.2|21008
1598883600000|2020-08-31 14:20:00|877.4|877.2|877|876.4|877.6|877.4|876.6|876|17151
1598883900000|2020-08-31 14:25:00|876.8|876.6|878.4|878|879.6|879|876.4|876|36652
1598884200000|2020-08-31 14:30:00|878.2|878.2|878.8|878.4|879.2|878.8|877.8|877.6|7465
1598884500000|2020-08-31 14:35:00|878.6|878.2|879.2|878.8|879.6|879.2|878|877.6|7755
1598884800000|2020-08-31 14:40:00|879.4|879|880.6|879.8|882|881.6|878.6|878.2|65219
1598885100000|2020-08-31 14:45:00|880.4|879.6|882.8|882.2|883|882.6|879.4|879.2|34658
1598885400000|2020-08-31 14:50:00|883|882.4|882.6|882|884.2|883.6|882|881.8|47969
1598885700000|2020-08-31 14:55:00|882.8|882.2|883.2|882.6|884|883.4|881.8|881.2|45999
1598886000000|2020-08-31 15:00:00|883|882.4|881.6|881|884|883.4|881.2|880.8|42594
1598886300000|2020-08-31 15:05:00|881.4|880.6|880.2|879.6|881.4|881|879.6|879|42184
1598886600000|2020-08-31 15:10:00|880.4|879.8|880.8|880|881.2|880.6|878.6|878.2|74331
1598886900000|2020-08-31 15:15:00|880.6|880.2|878.2|877.8|880.6|880.4|877.6|877.4|60531
1598887200000|2020-08-31 15:20:00|878|878|877.4|877.2|878.2|878|874.6|874|157240
1598887500000|2020-08-31 15:25:00|877.2|877|877.2|875.6|878|877.4|874.4|874|121323
1598943600000|2020-09-01 07:00:00|881|880|872.8|870.8|881|880|860.4|860|75003
1598943900000|2020-09-01 07:05:00|871.8|869.8|856.4|855|872.8|871|856.4|855|100921
1598944200000|2020-09-01 07:10:00|856.8|855.2|855.4|854.2|861|859.6|854|852.2|68371
1598944500000|2020-09-01 07:15:00|855.6|854.4|859.8|858.8|861|860.6|851.6|850.8|85860
1598944800000|2020-09-01 07:20:00|860|858.6|865.4|864.2|868|867.2|857.8|857|153441
1598945100000|2020-09-01 07:25:00|865.2|864|863.6|863|865.4|865|860.2|859|48245
1598945400000|2020-09-01 07:30:00|863.8|863.2|860.2|859|864|863.2|858.8|857.4|28789
1598945700000|2020-09-01 07:35:00|860.4|859.2|857.8|856.8|863.2|863|857|856.2|36144
1598946000000|2020-09-01 07:40:00|858|856.6|858.6|857.8|861.2|860.2|857.8|856.6|25677
1598946300000|2020-09-01 07:45:00|858.8|858|861.4|860.6|861.6|861.2|857.4|857|55462
1598946600000|2020-09-01 07:50:00|861.2|860.4|857|856.2|861.2|860.4|855.8|855.2|78293
1598946900000|2020-09-01 07:55:00|857.4|856.4|859.8|859|860|859|857.2|856.4|20208
1598947200000|2020-09-01 08:00:00|859.6|859.2|858.6|858|860.6|860.2|858|857.6|21865
1598947500000|2020-09-01 08:05:00|858.4|857.8|858.6|858|860.6|859.8|858|857.6|17022
1598947800000|2020-09-01 08:10:00|858.8|858.2|855.6|855.4|859.2|858.2|855.4|855|11612
1598948100000|2020-09-01 08:15:00|855.8|855.6|857|856.2|858|857.4|855|854.6|78496
1598948400000|2020-09-01 08:20:00|856.8|856|857.8|857.4|858|857.4|855.8|855.2|27834
1598948700000|2020-09-01 08:25:00|857.6|857.2|856.6|856|858.8|858.2|855.2|854.8|46657
1598949000000|2020-09-01 08:30:00|856.4|855.8|857.2|856.4|858|857|854.8|854.2|15123
1598949300000|2020-09-01 08:35:00|857|856.2|858.2|857.4|859.6|859|857|856|25278
1598949600000|2020-09-01 08:40:00|858|857.2|856|855.4|858|857.2|855.6|854.8|9939
1598949900000|2020-09-01 08:45:00|855.8|855.2|856.6|856|858|857.4|855.2|854.6|14397
1598950200000|2020-09-01 08:50:00|856.8|856.2|855|854.4|856.8|856.2|854.4|854|12969
1598950500000|2020-09-01 08:55:00|854.8|854.2|855|854.6|855|854.6|853.8|853.2|6556
1598950800000|2020-09-01 09:00:00|855.2|854.8|852.8|851.6|856|855.2|851.8|851|22313
1598951100000|2020-09-01 09:05:00|852.6|852|851.4|851|853.2|852.6|850.8|850.2|20489
1598951400000|2020-09-01 09:10:00|851.2|851.2|856|855.2|856.2|855.8|851|850.4|11887
1598951700000|2020-09-01 09:15:00|855.8|855.4|856.8|856|857.8|857.4|855.4|855|31335
1598952000000|2020-09-01 09:20:00|857|856.2|856.8|856|857.8|857.2|855.4|855.2|14853
1598952300000|2020-09-01 09:25:00|857|856.2|856.4|855.6|857.6|857.2|855.2|854.4|12489
1598952600000|2020-09-01 09:30:00|856.2|855.8|856.2|855.6|857|856.6|855.4|854.8|12027
1598952900000|2020-09-01 09:35:00|856|855.8|856.6|856|857|856.6|855.8|855.2|11398
1598953200000|2020-09-01 09:40:00|856.4|855.8|855|854.4|856.4|855.8|854.8|854|6178
1598953500000|2020-09-01 09:45:00|855.2|854.6|854|853.6|855.8|855.2|854|853.6|8243
1598953800000|2020-09-01 09:50:00|854.2|853.4|854|853.2|854.6|854|853|852.6|10942
1598954100000|2020-09-01 09:55:00|853.8|853|853.6|853|853.8|853.2|852|851.6|10062
1598954400000|2020-09-01 10:00:00|853.4|852.8|854|853.6|854.8|854.2|850.4|850|89176
1598954700000|2020-09-01 10:05:00|853.8|853.4|853.8|853.2|855.4|854.6|853.4|853.2|24521
1598955000000|2020-09-01 10:10:00|853.6|853.4|853.8|853.2|854.6|854|853|852.8|4882
1598955300000|2020-09-01 10:15:00|853.6|853|854.4|854.2|854.8|854.2|852.8|852.2|16891
1598955600000|2020-09-01 10:20:00|854.6|854.4|854|853.4|854.8|854.4|853.6|852.8|9195
1598955900000|2020-09-01 10:25:00|853.8|853.6|855|854.6|855.2|855|853.4|853|6228
1598956200000|2020-09-01 10:30:00|855.2|854.8|857|856.6|857.2|856.6|855|854.6|8989
1598956500000|2020-09-01 10:35:00|857.2|856.8|855.2|854.6|857.2|856.8|854.8|854.2|7690
1598956800000|2020-09-01 10:40:00|855|854.4|856|855.6|857|856.6|854.8|854.2|5441
1598957100000|2020-09-01 10:45:00|855.8|855.4|856|855.6|856.2|855.6|855.4|855|7833
1598957400000|2020-09-01 10:50:00|856.2|856|855.6|855|856.6|856.2|854.6|854.2|9145
1598957700000|2020-09-01 10:55:00|855.4|854.8|856|855.4|856.4|855.8|854.2|853.6|18138
1598958000000|2020-09-01 11:00:00|856.4|854.2|855.4|854.8|856.4|855.4|854.8|854.2|5843
1598958300000|2020-09-01 11:05:00|855.2|855|854.2|853.6|855.6|855.4|853.8|853.4|7862
1598958600000|2020-09-01 11:10:00|854|853.4|853.8|853.4|854|853.4|852.6|852.2|3656
1598958900000|2020-09-01 11:15:00|854|853.6|852.4|851.6|854.2|853.6|852|851.2|9865
1598959200000|2020-09-01 11:20:00|852.2|851.4|852.4|851.8|852.6|852|851.4|850.8|8014
1598959500000|2020-09-01 11:25:00|852.2|851.6|851.8|851.4|852.4|852.2|851.4|850.8|21187
1598959800000|2020-09-01 11:30:00|852|851.6|849.4|849|852|851.6|849|848.2|157368
1598960100000|2020-09-01 11:35:00|849.2|849.2|849.6|849|850.4|850.2|848.8|848|20758
1598960400000|2020-09-01 11:40:00|849.4|849.2|850|849.4|850.2|850|849.2|849|11985
1598960700000|2020-09-01 11:45:00|849.8|849.2|848|847.2|849.8|849.2|847.2|846.8|41960
1598961000000|2020-09-01 11:50:00|847.8|847.4|847.8|847.2|848|847.6|846.8|846.2|21117
1598961300000|2020-09-01 11:55:00|847.6|847|848.8|848.4|848.8|848.4|847.2|847|6462
1598961600000|2020-09-01 12:00:00|848.6|848.2|850|849.6|850.8|850.2|848.4|848|11059
1598961900000|2020-09-01 12:05:00|850.2|849.8|849.8|849.6|850.2|849.8|848.4|847.8|10926
1598962200000|2020-09-01 12:10:00|850|849.8|850.6|850.2|850.8|850.4|848.6|848.2|18449
1598962500000|2020-09-01 12:15:00|850.4|850|848|847.6|850.4|850|847.8|847.4|16120
1598962800000|2020-09-01 12:20:00|848.2|847.8|848.2|848|850.2|849.6|848|847.6|30227
1598963100000|2020-09-01 12:25:00|848.4|848.2|848|847.8|848.8|848.6|847.6|846.8|14599
1598963400000|2020-09-01 12:30:00|848.2|847.6|850|849.8|850.2|850|848.2|847.6|11522
1598963700000|2020-09-01 12:35:00|850.2|850|850.2|849.8|850.8|850.4|849.8|849.6|18710
1598964000000|2020-09-01 12:40:00|850|850|850.6|850.2|851.4|851|850|849.6|19131
1598964300000|2020-09-01 12:45:00|850.8|850.4|850.6|850.2|851.2|851|850.2|849.8|14543
1598964600000|2020-09-01 12:50:00|850.4|850.4|849.8|849.4|850.6|850.4|849.2|849|11914
1598964900000|2020-09-01 12:55:00|849.6|849.2|845.6|845.4|849.8|849.4|845.6|845|25636
1598965200000|2020-09-01 13:00:00|845.4|845|843.2|842.6|845.4|845|841.2|841|80555
1598965500000|2020-09-01 13:05:00|843|842.4|843.8|843.2|843.8|843.4|839.4|838.6|104036
1598965800000|2020-09-01 13:10:00|843.6|843|842.8|842|843.6|843.2|840.6|840|33824
1598966100000|2020-09-01 13:15:00|842.6|841.6|844.4|843.4|845|844.2|841.4|840.8|17885
1598966400000|2020-09-01 13:20:00|844.2|843.2|841.6|840.6|844.6|844.4|841.2|840.6|40257
1598966700000|2020-09-01 13:25:00|841.4|840.4|842.8|842.2|843.6|842.8|840.4|839.6|10645
1598967000000|2020-09-01 13:30:00|842.6|842|843.4|842.4|843.6|842.6|840.2|839.6|27686
1598967300000|2020-09-01 13:35:00|843.2|842.2|841|840.2|843.2|842.2|839.6|838.8|51162
1598967600000|2020-09-01 13:40:00|840.8|840|842|841|843|842.6|840.4|839.6|30546
1598967900000|2020-09-01 13:45:00|841.8|841.6|843.6|843|844.8|844|841.6|841|57249
1598968200000|2020-09-01 13:50:00|843.4|843.2|844.4|843.8|844.6|844|841.6|840.8|33167
1598968500000|2020-09-01 13:55:00|844.2|843.6|846.4|846.2|846.6|846.2|843.8|843.2|22536
1598968800000|2020-09-01 14:00:00|846.8|846.4|850.8|850.2|852.6|852|846.8|846.4|47388
1598969100000|2020-09-01 14:05:00|851|850|850.2|849.6|853|852.2|849.8|849|27251
1598969400000|2020-09-01 14:10:00|850|849.4|851.8|851.4|853|852.4|849.4|849|18506
1598969700000|2020-09-01 14:15:00|852|851.6|854.8|854|855|854.2|850.6|850|33932
1598970000000|2020-09-01 14:20:00|855|854.2|858.8|858.2|860.6|860|855|854.2|44041
1598970300000|2020-09-01 14:25:00|858.6|858|859.8|859.2|860.2|859.8|858.2|857.8|41102
1598970600000|2020-09-01 14:30:00|860|859|859.6|859.2|861.8|861.2|858|857.2|27423
1598970900000|2020-09-01 14:35:00|859.4|859|859.4|859|860.6|860|858.2|857.4|60369
1598971200000|2020-09-01 14:40:00|859.2|859.2|859.6|859.2|861.8|860.8|858.8|858.2|20715
1598971500000|2020-09-01 14:45:00|859.4|859|862|861.6|863|862.2|859.2|858.6|37160
1598971800000|2020-09-01 14:50:00|861.8|861.4|862.6|862|864|863.4|861.4|861.2|41104
1598972100000|2020-09-01 14:55:00|862.4|861.8|858.2|857.4|862.6|862.4|857.8|857.2|14534
1598972400000|2020-09-01 15:00:00|858.4|857.6|860|859.2|860.2|859.4|857.6|857|14345
1598972700000|2020-09-01 15:05:00|859.8|859|860|859.4|860.2|859.6|857.8|857.6|17616
1598973000000|2020-09-01 15:10:00|859.8|859.6|861.4|860.8|861.6|861.2|859.8|859.2|24301
1598973300000|2020-09-01 15:15:00|861.2|860.6|861.6|861.2|862.6|862|860.8|860.4|30790
1598973600000|2020-09-01 15:20:00|861.8|861.4|861.4|861.2|862.4|862|861.4|860.8|48939
1598973900000|2020-09-01 15:25:00|861.6|861.4|861.6|861|862.4|862|861|860.4|53520
1598943600000|2020-09-01 07:00:00|881|880|872.8|870.8|881|880|860.4|860|75003
1598943900000|2020-09-01 07:05:00|871.8|869.8|856.4|855|872.8|871|856.4|855|100921
1598944200000|2020-09-01 07:10:00|856.8|855.2|855.4|854.2|861|859.6|854|852.2|68371
1598944500000|2020-09-01 07:15:00|855.6|854.4|859.8|858.8|861|860.6|851.6|850.8|85860
1598944800000|2020-09-01 07:20:00|860|858.6|865.4|864.2|868|867.2|857.8|857|153441
1598945100000|2020-09-01 07:25:00|865.2|864|863.6|863|865.4|865|860.2|859|48245
1598945400000|2020-09-01 07:30:00|863.8|863.2|860.2|859|864|863.2|858.8|857.4|28789
1598945700000|2020-09-01 07:35:00|860.4|859.2|857.8|856.8|863.2|863|857|856.2|36144
1598946000000|2020-09-01 07:40:00|858|856.6|858.6|857.8|861.2|860.2|857.8|856.6|25677
1598946300000|2020-09-01 07:45:00|858.8|858|861.4|860.6|861.6|861.2|857.4|857|55462
1598946600000|2020-09-01 07:50:00|861.2|860.4|857|856.2|861.2|860.4|855.8|855.2|78293
1598946900000|2020-09-01 07:55:00|857.4|856.4|859.8|859|860|859|857.2|856.4|20208
1598947200000|2020-09-01 08:00:00|859.6|859.2|858.6|858|860.6|860.2|858|857.6|21865
1598947500000|2020-09-01 08:05:00|858.4|857.8|858.6|858|860.6|859.8|858|857.6|17022
1598947800000|2020-09-01 08:10:00|858.8|858.2|855.6|855.4|859.2|858.2|855.4|855|11612
1598948100000|2020-09-01 08:15:00|855.8|855.6|857|856.2|858|857.4|855|854.6|78496
1598948400000|2020-09-01 08:20:00|856.8|856|857.8|857.4|858|857.4|855.8|855.2|27834
1598948700000|2020-09-01 08:25:00|857.6|857.2|856.6|856|858.8|858.2|855.2|854.8|46657
1598949000000|2020-09-01 08:30:00|856.4|855.8|857.2|856.4|858|857|854.8|854.2|15123
1598949300000|2020-09-01 08:35:00|857|856.2|858.2|857.4|859.6|859|857|856|25278
1598949600000|2020-09-01 08:40:00|858|857.2|856|855.4|858|857.2|855.6|854.8|9939
1598949900000|2020-09-01 08:45:00|855.8|855.2|856.6|856|858|857.4|855.2|854.6|14397
1598950200000|2020-09-01 08:50:00|856.8|856.2|855|854.4|856.8|856.2|854.4|854|12969
1598950500000|2020-09-01 08:55:00|854.8|854.2|855|854.6|855|854.6|853.8|853.2|6556
1598950800000|2020-09-01 09:00:00|855.2|854.8|852.8|851.6|856|855.2|851.8|851|22313
1598951100000|2020-09-01 09:05:00|852.6|852|851.4|851|853.2|852.6|850.8|850.2|20489
1598951400000|2020-09-01 09:10:00|851.2|851.2|856|855.2|856.2|855.8|851|850.4|11887
1598951700000|2020-09-01 09:15:00|855.8|855.4|856.8|856|857.8|857.4|855.4|855|31335
1598952000000|2020-09-01 09:20:00|857|856.2|856.8|856|857.8|857.2|855.4|855.2|14853
1598952300000|2020-09-01 09:25:00|857|856.2|856.4|855.6|857.6|857.2|855.2|854.4|12489
1598952600000|2020-09-01 09:30:00|856.2|855.8|856.2|855.6|857|856.6|855.4|854.8|12027
1598952900000|2020-09-01 09:35:00|856|855.8|856.6|856|857|856.6|855.8|855.2|11398
1598953200000|2020-09-01 09:40:00|856.4|855.8|855|854.4|856.4|855.8|854.8|854|6178
1598953500000|2020-09-01 09:45:00|855.2|854.6|854|853.6|855.8|855.2|854|853.6|8243
1598953800000|2020-09-01 09:50:00|854.2|853.4|854|853.2|854.6|854|853|852.6|10942
1598954100000|2020-09-01 09:55:00|853.8|853|853.6|853|853.8|853.2|852|851.6|10062
1598954400000|2020-09-01 10:00:00|853.4|852.8|854|853.6|854.8|854.2|850.4|850|89176
1598954700000|2020-09-01 10:05:00|853.8|853.4|853.8|853.2|855.4|854.6|853.4|853.2|24521
1598955000000|2020-09-01 10:10:00|853.6|853.4|853.8|853.2|854.6|854|853|852.8|4882
1598955300000|2020-09-01 10:15:00|853.6|853|854.4|854.2|854.8|854.2|852.8|852.2|16891
1598955600000|2020-09-01 10:20:00|854.6|854.4|854|853.4|854.8|854.4|853.6|852.8|9195
1598955900000|2020-09-01 10:25:00|853.8|853.6|855|854.6|855.2|855|853.4|853|6228
1598956200000|2020-09-01 10:30:00|855.2|854.8|857|856.6|857.2|856.6|855|854.6|8989
1598956500000|2020-09-01 10:35:00|857.2|856.8|855.2|854.6|857.2|856.8|854.8|854.2|7690
1598956800000|2020-09-01 10:40:00|855|854.4|856|855.6|857|856.6|854.8|854.2|5441
1598957100000|2020-09-01 10:45:00|855.8|855.4|856|855.6|856.2|855.6|855.4|855|7833
1598957400000|2020-09-01 10:50:00|856.2|856|855.6|855|856.6|856.2|854.6|854.2|9145
1598957700000|2020-09-01 10:55:00|855.4|854.8|856|855.4|856.4|855.8|854.2|853.6|18138
1598958000000|2020-09-01 11:00:00|856.4|854.2|855.4|854.8|856.4|855.4|854.8|854.2|5843
1598958300000|2020-09-01 11:05:00|855.2|855|854.2|853.6|855.6|855.4|853.8|853.4|7862
1598958600000|2020-09-01 11:10:00|854|853.4|853.8|853.4|854|853.4|852.6|852.2|3656
1598958900000|2020-09-01 11:15:00|854|853.6|852.4|851.6|854.2|853.6|852|851.2|9865
1598959200000|2020-09-01 11:20:00|852.2|851.4|852.4|851.8|852.6|852|851.4|850.8|8014
1598959500000|2020-09-01 11:25:00|852.2|851.6|851.8|851.4|852.4|852.2|851.4|850.8|21187
1598959800000|2020-09-01 11:30:00|852|851.6|849.4|849|852|851.6|849|848.2|157368
1598960100000|2020-09-01 11:35:00|849.2|849.2|849.6|849|850.4|850.2|848.8|848|20758
1598960400000|2020-09-01 11:40:00|849.4|849.2|850|849.4|850.2|850|849.2|849|11985
1598960700000|2020-09-01 11:45:00|849.8|849.2|848|847.2|849.8|849.2|847.2|846.8|41960
1598961000000|2020-09-01 11:50:00|847.8|847.4|847.8|847.2|848|847.6|846.8|846.2|21117
1598961300000|2020-09-01 11:55:00|847.6|847|848.8|848.4|848.8|848.4|847.2|847|6462
1598961600000|2020-09-01 12:00:00|848.6|848.2|850|849.6|850.8|850.2|848.4|848|11059
1598961900000|2020-09-01 12:05:00|850.2|849.8|849.8|849.6|850.2|849.8|848.4|847.8|10926
1598962200000|2020-09-01 12:10:00|850|849.8|850.6|850.2|850.8|850.4|848.6|848.2|18449
1598962500000|2020-09-01 12:15:00|850.4|850|848|847.6|850.4|850|847.8|847.4|16120
1598962800000|2020-09-01 12:20:00|848.2|847.8|848.2|848|850.2|849.6|848|847.6|30227
1598963100000|2020-09-01 12:25:00|848.4|848.2|848|847.8|848.8|848.6|847.6|846.8|14599
1598963400000|2020-09-01 12:30:00|848.2|847.6|850|849.8|850.2|850|848.2|847.6|11522
1598963700000|2020-09-01 12:35:00|850.2|850|850.2|849.8|850.8|850.4|849.8|849.6|18710
1598964000000|2020-09-01 12:40:00|850|850|850.6|850.2|851.4|851|850|849.6|19131
1598964300000|2020-09-01 12:45:00|850.8|850.4|850.6|850.2|851.2|851|850.2|849.8|14543
1598964600000|2020-09-01 12:50:00|850.4|850.4|849.8|849.4|850.6|850.4|849.2|849|11914
1598964900000|2020-09-01 12:55:00|849.6|849.2|845.6|845.4|849.8|849.4|845.6|845|25636
1598965200000|2020-09-01 13:00:00|845.4|845|843.2|842.6|845.4|845|841.2|841|80555
1598965500000|2020-09-01 13:05:00|843|842.4|843.8|843.2|843.8|843.4|839.4|838.6|104036
1598965800000|2020-09-01 13:10:00|843.6|843|842.8|842|843.6|843.2|840.6|840|33824
1598966100000|2020-09-01 13:15:00|842.6|841.6|844.4|843.4|845|844.2|841.4|840.8|17885
1598966400000|2020-09-01 13:20:00|844.2|843.2|841.6|840.6|844.6|844.4|841.2|840.6|40257
1598966700000|2020-09-01 13:25:00|841.4|840.4|842.8|842.2|843.6|842.8|840.4|839.6|10645
1598967000000|2020-09-01 13:30:00|842.6|842|843.4|842.4|843.6|842.6|840.2|839.6|27686
1598967300000|2020-09-01 13:35:00|843.2|842.2|841|840.2|843.2|842.2|839.6|838.8|51162
1598967600000|2020-09-01 13:40:00|840.8|840|842|841|843|842.6|840.4|839.6|30546
1598967900000|2020-09-01 13:45:00|841.8|841.6|843.6|843|844.8|844|841.6|841|57249
1598968200000|2020-09-01 13:50:00|843.4|843.2|844.4|843.8|844.6|844|841.6|840.8|33167
1598968500000|2020-09-01 13:55:00|844.2|843.6|846.4|846.2|846.6|846.2|843.8|843.2|22536
1598968800000|2020-09-01 14:00:00|846.8|846.4|850.8|850.2|852.6|852|846.8|846.4|47388
1598969100000|2020-09-01 14:05:00|851|850|850.2|849.6|853|852.2|849.8|849|27251
1598969400000|2020-09-01 14:10:00|850|849.4|851.8|851.4|853|852.4|849.4|849|18506
1598969700000|2020-09-01 14:15:00|852|851.6|854.8|854|855|854.2|850.6|850|33932
1598970000000|2020-09-01 14:20:00|855|854.2|858.8|858.2|860.6|860|855|854.2|44041
1598970300000|2020-09-01 14:25:00|858.6|858|859.8|859.2|860.2|859.8|858.2|857.8|41102
1598970600000|2020-09-01 14:30:00|860|859|859.6|859.2|861.8|861.2|858|857.2|27423
1598970900000|2020-09-01 14:35:00|859.4|859|859.4|859|860.6|860|858.2|857.4|60369
1598971200000|2020-09-01 14:40:00|859.2|859.2|859.6|859.2|861.8|860.8|858.8|858.2|20715
1598971500000|2020-09-01 14:45:00|859.4|859|862|861.6|863|862.2|859.2|858.6|37160
1598971800000|2020-09-01 14:50:00|861.8|861.4|862.6|862|864|863.4|861.4|861.2|41104
1598972100000|2020-09-01 14:55:00|862.4|861.8|858.2|857.4|862.6|862.4|857.8|857.2|14534
1598972400000|2020-09-01 15:00:00|858.4|857.6|860|859.2|860.2|859.4|857.6|857|14345
1598972700000|2020-09-01 15:05:00|859.8|859|860|859.4|860.2|859.6|857.8|857.6|17616
1598973000000|2020-09-01 15:10:00|859.8|859.6|861.4|860.8|861.6|861.2|859.8|859.2|24301
1598973300000|2020-09-01 15:15:00|861.2|860.6|861.6|861.2|862.6|862|860.8|860.4|30790
1598973600000|2020-09-01 15:20:00|861.8|861.4|861.4|861.2|862.4|862|861.4|860.8|48939
1598973900000|2020-09-01 15:25:00|861.6|861.4|861.6|861|862.4|862|861|860.4|53520
1599030000000|2020-09-02 07:00:00|868.6|864|869|865.8|870|867.6|864.2|862.8|24045
1599030300000|2020-09-02 07:05:00|868.8|866|864.8|863.6|868.8|868|861|860.6|120213
1599030600000|2020-09-02 07:10:00|864.6|863.8|866|864.6|870|868.4|864.6|863.4|13707
1599030900000|2020-09-02 07:15:00|865.8|864.8|859.8|858.8|865.8|865|859.8|858.8|14419
1599031200000|2020-09-02 07:20:00|859.4|858.2|861.2|859.4|861.4|860.4|857.8|856.4|12765
1599031500000|2020-09-02 07:25:00|861|859.2|857.2|856|861|859.8|857|855.8|26519
1599031800000|2020-09-02 07:30:00|857.4|856.2|858.2|856.8|862|861|857.4|856.2|22119
1599032100000|2020-09-02 07:35:00|858|857|857.2|856|859.4|858.2|857.2|856|27000
1599032400000|2020-09-02 07:40:00|857.4|856.2|859.4|858.8|859.4|859|857.4|856.2|20231
1599032700000|2020-09-02 07:45:00|859.6|859|854.6|853.8|860.2|859.4|853.2|852.8|47466
1599033000000|2020-09-02 07:50:00|854.8|854|855.6|854.6|858|857.6|854|853.4|18604
1599033300000|2020-09-02 07:55:00|855.8|854.8|855.6|854.6|857.4|856.6|854.6|854|3388
1599033600000|2020-09-02 08:00:00|855.4|854.4|853.2|852.4|857|855.6|852.2|852|9855
1599033900000|2020-09-02 08:05:00|853|852.6|851.6|851|854.4|853.6|851.4|851|21586
1599034200000|2020-09-02 08:10:00|851.8|851.2|853.4|852.8|854.4|853.8|851.8|851|11070
1599034500000|2020-09-02 08:15:00|853.6|853|855.8|855|856|855.8|853.4|852.8|34187
1599034800000|2020-09-02 08:20:00|855.6|854.8|856.2|855.6|858|857.8|854.8|854.2|33157
1599035100000|2020-09-02 08:25:00|856.4|855.8|856|855|857.4|856.6|855.6|854.8|25862
1599035400000|2020-09-02 08:30:00|856.2|855.2|854.4|853.6|858|857.8|854.4|853.4|34820
1599035700000|2020-09-02 08:35:00|854.8|854|855.2|854.4|855.2|854.6|852.6|851.8|33484
1599036000000|2020-09-02 08:40:00|855.4|854.6|856.8|856.4|857|856.4|854.6|854|15736
1599036300000|2020-09-02 08:45:00|857|856.6|857.6|856.8|858.6|857.6|856|854.8|23431
1599036600000|2020-09-02 08:50:00|857.8|857|857.6|856.8|858.8|858.4|856.8|856.4|10000
1599036900000|2020-09-02 08:55:00|857.8|857|857.8|857|858.4|857.6|855.4|854.8|15005
1599037200000|2020-09-02 09:00:00|857.6|857.2|857.2|856.4|859.8|859.4|857|856|18459
1599037500000|2020-09-02 09:05:00|857|856.6|858|857.4|858.2|857.8|855.2|854.6|8756
1599037800000|2020-09-02 09:10:00|858.2|857.6|857.2|856.8|859|858.4|857.2|856.6|5164
1599038100000|2020-09-02 09:15:00|857.4|857|860.4|859.6|860.8|860.2|857|856.8|15522
1599038400000|2020-09-02 09:20:00|860.6|860.4|858.8|858.2|862.2|861.6|858.8|858|34008
1599038700000|2020-09-02 09:25:00|859|858.4|858.2|857.6|859.2|858.8|858|857.4|35229
1599039000000|2020-09-02 09:30:00|858.4|857.8|859|858.4|859.2|858.8|857.6|857|16938
1599039300000|2020-09-02 09:35:00|858.8|858.2|857.8|857.2|859.4|859|857.6|857.2|11381
1599039600000|2020-09-02 09:40:00|858|857.4|857.6|857.4|858.8|858|857.6|857|4192
1599039900000|2020-09-02 09:45:00|857.4|857|858.6|858|858.8|858.2|856.2|856|27818
1599040200000|2020-09-02 09:50:00|858.8|858.2|857.8|857.2|858.8|858.2|857|856.6|43277
1599040500000|2020-09-02 09:55:00|858|857.4|859.4|858.6|860.4|859.8|858|857.4|39574
1599040800000|2020-09-02 10:00:00|859.2|858.8|862.8|862.4|863.4|863|859|858.6|11769
1599041100000|2020-09-02 10:05:00|863|862.2|864.8|864.2|864.8|864.2|863|862|27546
1599041400000|2020-09-02 10:10:00|864.6|864|861.8|861.4|864.8|864.2|861.8|861.4|5511
1599041700000|2020-09-02 10:15:00|862|861.6|863.2|863|863.8|863|861.8|861.4|1197
1599042000000|2020-09-02 10:20:00|863.4|863.2|864.2|864|864.6|864|862.6|862|3082
1599042300000|2020-09-02 10:25:00|864.4|864.2|863.4|862.8|864.6|864.4|862.6|862|6489
1599042600000|2020-09-02 10:30:00|863.6|863|862.4|861.8|863.8|863.2|862.4|861.6|3195
1599042900000|2020-09-02 10:35:00|862.6|862|864|863.4|864|863.4|862.4|861.8|5154
1599043200000|2020-09-02 10:40:00|863.8|863.2|866.8|866.6|868.6|868|863.6|863.2|57047
1599043500000|2020-09-02 10:45:00|866.6|866.4|865|864.4|867.2|866.6|864.6|864.2|3472
1599043800000|2020-09-02 10:50:00|864.8|864|865.2|864.6|865.8|865.2|864.2|863.6|11676
1599044100000|2020-09-02 10:55:00|865.4|864.8|863.4|862.8|865.4|864.8|863.4|862.6|4872
1599044400000|2020-09-02 11:00:00|865.6|864.6|863.6|863.2|865.6|864.6|862.6|862.2|8849
1599044700000|2020-09-02 11:05:00|863.4|863|862.2|861.6|864.8|864.4|862.2|861.4|8076
1599045000000|2020-09-02 11:10:00|862|861.4|862|861.6|863.4|862.8|860.8|860.4|18265
1599045300000|2020-09-02 11:15:00|862.2|861.8|861.8|861.4|862.6|862.2|861.4|861|8186
1599045600000|2020-09-02 11:20:00|861.6|861.6|863|862.6|863.4|863|861.4|860.8|5926
1599045900000|2020-09-02 11:25:00|863.2|862.8|863|862.4|863.4|862.8|862.2|862|5328
1599046200000|2020-09-02 11:30:00|863.2|862.6|863.8|863.2|864.8|864|863.2|862.6|8426
1599046500000|2020-09-02 11:35:00|864|863.4|865.8|865.2|866|865.6|864|863.4|8429
1599046800000|2020-09-02 11:40:00|865.6|865|864.8|864.4|866|865.4|864.6|864|2171
1599047100000|2020-09-02 11:45:00|864.6|864.2|863.2|862.8|864.6|864.2|863.2|862.6|2517
1599047400000|2020-09-02 11:50:00|863|862.6|860.6|860.4|863.2|862.6|860.6|860.4|18124
1599047700000|2020-09-02 11:55:00|860.4|860.2|859.2|858.6|860.8|860.6|859|858.4|23131
1599048000000|2020-09-02 12:00:00|859.4|858.8|858.8|858.2|860.2|859.8|858.8|858|20629
1599048300000|2020-09-02 12:05:00|858.6|858|857|856.8|858.8|858.4|856.2|856|21175
1599048600000|2020-09-02 12:10:00|857.2|857|855.8|855.2|858|857.6|855.4|855|13417
1599048900000|2020-09-02 12:15:00|855.6|855|857|856.8|857.6|857.2|854.8|854|45046
1599049200000|2020-09-02 12:20:00|856.8|856.6|854|853.6|857|856.8|854|853.4|32377
1599049500000|2020-09-02 12:25:00|854.2|853.4|851.8|851.4|854.8|854.2|851.6|851|40198
1599049800000|2020-09-02 12:30:00|851.6|851.2|849.6|849.2|852.4|851.8|848.8|848.2|54491
1599050100000|2020-09-02 12:35:00|849.4|849.4|849.8|849.2|851.8|851.6|849.2|848.6|53708
1599050400000|2020-09-02 12:40:00|850|849.8|848|847.4|850.6|850.4|847.8|847.4|48675
1599050700000|2020-09-02 12:45:00|848.2|847.6|847.8|847.2|849|848.8|847.2|847|39801
1599051000000|2020-09-02 12:50:00|847.6|847|846.8|846.2|848.6|848|845.8|845.2|24039
1599051300000|2020-09-02 12:55:00|846.6|846|846.2|845.6|847.6|847.2|845.6|845|14366
1599051600000|2020-09-02 13:00:00|846.4|845.8|843.6|843.2|847.4|846.6|843.2|842.2|35171
1599051900000|2020-09-02 13:05:00|843.8|843.4|845|844.8|846|845.6|843.8|843.4|17848
1599052200000|2020-09-02 13:10:00|845.2|844.6|845.6|845|846|845.6|844.8|844.6|15403
1599052500000|2020-09-02 13:15:00|845.4|844.8|844.4|844|845.4|845|843.8|843.6|13348
1599052800000|2020-09-02 13:20:00|844.2|844.2|844.2|843.8|844.4|844.2|843.8|843.4|11315
1599053100000|2020-09-02 13:25:00|844.4|844|845.6|845.2|846|845.8|844.4|844|28618
1599053400000|2020-09-02 13:30:00|845.4|845.4|845.8|845.6|846|845.8|845|844.6|93527
1599053700000|2020-09-02 13:35:00|846|845.8|842.8|842.4|846|845.8|842.8|842.4|32177
1599054000000|2020-09-02 13:40:00|843.2|842.6|844.2|843.8|844.6|844.4|843|842.6|30924
1599054300000|2020-09-02 13:45:00|844.4|844|844|843.4|845.8|845.6|844|843.2|32600
1599054600000|2020-09-02 13:50:00|843.8|843.2|843|842.6|843.8|843.4|842|841.4|51309
1599054900000|2020-09-02 13:55:00|843.2|842.8|844.4|844|844.4|844.2|842.2|842|24254
1599055200000|2020-09-02 14:00:00|844.6|844.2|845.8|845.2|846|845.8|844.4|844|43236
1599055500000|2020-09-02 14:05:00|845.6|845|842.8|842.4|845.8|845|842.8|842.2|23390
1599055800000|2020-09-02 14:10:00|843|842.6|845.4|844.6|845.4|844.6|842.4|842|30272
1599056100000|2020-09-02 14:15:00|845.2|844.8|844.6|843.8|846|845.8|844.2|843.4|28035
1599056400000|2020-09-02 14:20:00|844.4|843.6|844.4|843.6|845.8|845.2|843.6|843|16535
1599056700000|2020-09-02 14:25:00|844.2|843.4|845.8|845.2|845.8|845.4|842.8|842.2|10016
1599057000000|2020-09-02 14:30:00|846|845.4|850|849.6|850.4|849.8|845.8|845.4|297893
1599057300000|2020-09-02 14:35:00|849.8|849.4|849.8|849.2|851.6|851|848.8|848|31890
1599057600000|2020-09-02 14:40:00|850.2|849.4|850.2|849.6|851.2|850.6|849.6|849|26270
1599057900000|2020-09-02 14:45:00|850.4|849.8|849.6|849.2|850.8|850.4|848|847.4|37111
1599058200000|2020-09-02 14:50:00|849.8|849.4|851.2|850.4|852|851.2|849.6|849.2|17027
1599058500000|2020-09-02 14:55:00|851|850.6|851|850.4|852.4|851.8|850.6|850|44906
1599058800000|2020-09-02 15:00:00|851.2|850.6|849.6|849.2|851.6|851.4|849.6|849.2|28715
1599059100000|2020-09-02 15:05:00|849.4|849|848.4|848|849.6|849.2|848.2|848|9739
1599059400000|2020-09-02 15:10:00|848.2|848.2|847.6|847.4|849|848.6|847.2|846.8|22024
1599059700000|2020-09-02 15:15:00|847.8|847.2|846.8|846.4|847.8|847.6|846|845.8|36346
1599060000000|2020-09-02 15:20:00|846.6|846.6|846.6|846.4|847.2|847|846.4|846.2|20517
1599060300000|2020-09-02 15:25:00|846.4|846.2|848.8|848.2|849.2|848.6|846.4|846|50348
1599116400000|2020-09-03 07:00:00|857|855.4|862.2|860|864.4|860.8|856.6|855.4|79407
1599116700000|2020-09-03 07:05:00|862.8|861|872.6|871|872.8|871.4|862.8|861|114435
1599117000000|2020-09-03 07:10:00|872.8|871.2|868|866.8|879.4|878|867.2|866.4|118585
1599117300000|2020-09-03 07:15:00|867.8|867|870.2|869|871.6|870.6|867.2|865.8|72688
1599117600000|2020-09-03 07:20:00|870.4|869.2|877.2|876.2|880|878.6|870.2|869.2|154730
1599117900000|2020-09-03 07:25:00|877|876|877|876.2|877.8|877.2|875|873.8|80526
1599118200000|2020-09-03 07:30:00|877.4|876.4|883.4|882.8|884|882.8|877.2|876.4|162228
1599118500000|2020-09-03 07:35:00|883.6|883|886.2|885.6|888|887.8|883.6|883|95519
1599118800000|2020-09-03 07:40:00|886|885.2|884|883.2|889|888|884|883.2|163216
1599119100000|2020-09-03 07:45:00|883.8|882.6|887|886.4|887|886.4|882.6|882.2|53906
1599119400000|2020-09-03 07:50:00|886.8|886.2|888.6|887.8|889.2|888.6|885.6|884.6|57976
1599119700000|2020-09-03 07:55:00|888.4|887.4|888.2|887.4|888.4|887.6|885.2|884.6|63212
1599120000000|2020-09-03 08:00:00|888|887.2|890.4|889.8|891|890|886.6|885.4|94201
1599120300000|2020-09-03 08:05:00|890.2|889.4|888.8|888|890.6|890|887|886.6|119057
1599120600000|2020-09-03 08:10:00|889|888.2|890|889.6|892|891.6|888|887.8|135890
1599120900000|2020-09-03 08:15:00|889.8|889.4|894.8|894|895.8|895|889.8|889.4|83998
1599121200000|2020-09-03 08:20:00|895|894.2|891.6|891|896.4|895.2|891.2|890.6|39990
1599121500000|2020-09-03 08:25:00|891.8|891.2|891.6|890.8|893.2|892.6|888.4|888.2|50642
1599121800000|2020-09-03 08:30:00|891.8|891|893|892.2|894|893.4|890.8|890.4|41858
1599122100000|2020-09-03 08:35:00|893.2|892.4|894.4|893.6|895|894.6|893|892.2|44069
1599122400000|2020-09-03 08:40:00|894.2|893.4|893.2|892.8|896|895.6|893|892.6|47603
1599122700000|2020-09-03 08:45:00|893.4|893|893.8|893.2|894.6|893.8|892|891.8|27188
1599123000000|2020-09-03 08:50:00|894|893.4|894.6|894|896.4|895.8|894|893.2|26444
1599123300000|2020-09-03 08:55:00|894.4|893.8|894.8|894.4|895.2|895|894.2|893.8|10300
1599123600000|2020-09-03 09:00:00|895.2|894.6|893.4|893|895.2|894.8|893.4|892.8|16139
1599123900000|2020-09-03 09:05:00|893.6|892.8|893|892.6|894.6|894.2|893|892.2|33494
1599124200000|2020-09-03 09:10:00|892.8|892.8|895|894.2|895.2|895|892.8|892.8|26418
1599124500000|2020-09-03 09:15:00|894.8|894|895|894.6|896.6|896|894.2|893.8|57617
1599124800000|2020-09-03 09:20:00|894.8|894.8|896|895.4|896.2|896|894.2|893.8|37100
1599125100000|2020-09-03 09:25:00|895.8|895.6|897.4|897|898|897.8|895.4|895|37340
1599125400000|2020-09-03 09:30:00|897.6|897.2|900.4|900|900.6|900.2|897.4|897|134156
1599125700000|2020-09-03 09:35:00|900|900.2|898.8|898.6|900.4|900.2|897.6|897.2|111316
1599126000000|2020-09-03 09:40:00|898.6|898.4|897.8|897.2|899.6|899|897.2|896.8|40226
1599126300000|2020-09-03 09:45:00|897.6|897|898.6|898|899|898.4|896.6|896|29692
1599126600000|2020-09-03 09:50:00|898.4|897.6|900|899.2|900.8|900.4|898.2|897.6|94535
1599126900000|2020-09-03 09:55:00|899.8|899|898.4|897.6|899.8|899|897.8|897.2|6523
1599127200000|2020-09-03 10:00:00|898.2|897.8|897.8|897.4|898.4|898|896.6|896.4|36637
1599127500000|2020-09-03 10:05:00|897.6|897.6|899.6|899|900.2|900|897.6|897.4|45826
1599127800000|2020-09-03 10:10:00|899.4|898.8|898.4|897.8|899.6|899.4|898.2|897.8|19425
1599128100000|2020-09-03 10:15:00|898.2|898.2|899.8|899.6|900.6|900.4|898.2|898.2|115647
1599128400000|2020-09-03 10:20:00|900|899.8|902|901.6|902.6|902|899.8|899.4|135896
1599128700000|2020-09-03 10:25:00|901.8|901.2|900.8|900.4|902|901.4|900.6|900.2|22534
1599129000000|2020-09-03 10:30:00|901|900.2|903|902.6|903.6|903|900|899.8|97744
1599129300000|2020-09-03 10:35:00|902.6|902.8|904|903.4|904|903.4|902.6|902.4|42274
1599129600000|2020-09-03 10:40:00|903.4|903.2|901.8|901|905.8|905.4|901|900.6|114619
1599129900000|2020-09-03 10:45:00|901.6|901.2|902.6|902.2|903|902.2|901|900.6|46122
1599130200000|2020-09-03 10:50:00|902.4|901.8|903.4|903.2|903.8|903.6|902.2|901.6|65051
1599130500000|2020-09-03 10:55:00|903.2|903|901.2|900.6|903.4|903|901|900.4|21068
1599130800000|2020-09-03 11:00:00|902|900|903|902.6|903.2|902.8|901.4|900|34186
1599131100000|2020-09-03 11:05:00|902.8|902.2|902.2|901.6|903.8|903.6|902.2|901.6|43116
1599131400000|2020-09-03 11:10:00|902.4|901.8|902.8|902.4|903.4|902.8|901.8|901.4|13483
1599131700000|2020-09-03 11:15:00|902.4|902.2|903.8|903.2|905|904.8|902.4|902|29338
1599132000000|2020-09-03 11:20:00|904|903.4|903.6|903|904.8|904.4|903|902.4|13970
1599132300000|2020-09-03 11:25:00|903.8|903.2|902.6|902.2|904|903.4|901.6|901.2|15037
1599132600000|2020-09-03 11:30:00|902.4|902.4|904.6|904|905.4|905|902.2|901.6|68368
1599132900000|2020-09-03 11:35:00|904.4|903.8|905|904.4|906.8|906.2|904|903.6|58084
1599133200000|2020-09-03 11:40:00|904.8|904.6|907|906.4|907.8|907.4|903.8|903.2|96290
1599133500000|2020-09-03 11:45:00|907.2|906.6|910.2|910|910.8|910.4|906.8|906.4|156118
1599133800000|2020-09-03 11:50:00|910.4|910.2|910.8|910.6|912|911.8|909.6|909.4|56652
1599134100000|2020-09-03 11:55:00|911|910.8|911.6|911.2|912.2|912|911|910.6|31484
1599134400000|2020-09-03 12:00:00|912|911.4|912.4|912.2|912.6|912.4|910.8|910.4|80231
1599134700000|2020-09-03 12:05:00|912.6|912.4|913.6|913.2|914.8|914.2|912.6|912.4|22714
1599135000000|2020-09-03 12:10:00|913.4|913|915|914.6|915.6|915|913|912.8|86010
1599135300000|2020-09-03 12:15:00|914.8|914.4|915|914.6|915.4|915.2|914.2|914|33891
1599135600000|2020-09-03 12:20:00|914.8|914.8|915|914.8|917|916.6|914.8|914.6|65977
1599135900000|2020-09-03 12:25:00|914.8|914.6|916.2|915.8|917.8|917|914.2|913.8|44958
1599136200000|2020-09-03 12:30:00|916.4|916|918.4|917.8|919|918.4|916|915.6|57648
1599136500000|2020-09-03 12:35:00|918|918|919.8|919.6|919.8|919.6|917.2|916.8|33268
1599136800000|2020-09-03 12:40:00|919.6|919.2|916.8|916.2|920|919.8|916.2|915.6|60207
1599137100000|2020-09-03 12:45:00|916.4|916.4|917.4|917|918|917.6|915.6|915.4|48587
1599137400000|2020-09-03 12:50:00|917.2|916.8|918.6|918.2|919|918.4|915.6|915.4|52846
1599137700000|2020-09-03 12:55:00|918|917.8|918|917.6|919.6|919|917.8|917.4|31805
1599138000000|2020-09-03 13:00:00|918.2|917.8|920|919.8|920|919.8|916.8|916.4|97398
1599138300000|2020-09-03 13:05:00|919.8|919.6|919.8|919.2|920|919.8|918.2|918|70406
1599138600000|2020-09-03 13:10:00|919.6|919.4|919.8|919.6|919.8|919.6|917.6|917.2|89219
1599138900000|2020-09-03 13:15:00|920|919.8|919.2|918.8|920.2|920|918|917.8|56216
1599139200000|2020-09-03 13:20:00|919|918.6|915.6|915.2|919|918.6|915.4|915.2|38273
1599139500000|2020-09-03 13:25:00|915.8|915.4|914.4|914|918|917.4|913.6|912.8|44042
1599139800000|2020-09-03 13:30:00|914.6|914.2|915.4|914.8|919|918.4|914|913.6|107589
1599140100000|2020-09-03 13:35:00|915.6|914.6|917|916.6|918|917.8|914.6|914.2|60755
1599140400000|2020-09-03 13:40:00|916.8|916.4|914.8|914.4|916.8|916.4|914.2|913.6|28261
1599140700000|2020-09-03 13:45:00|915|914.6|914.4|914|916.6|915.6|914|913.6|44944
1599141000000|2020-09-03 13:50:00|914.2|913.8|914|913.6|914.8|914.4|912.4|912|44821
1599141300000|2020-09-03 13:55:00|913.8|913.4|916|915.4|916|915.6|913.4|913|55331
1599141600000|2020-09-03 14:00:00|915.8|915.2|917|916.4|917.4|916.8|915.2|914.6|53982
1599141900000|2020-09-03 14:05:00|916.8|916.2|911.4|910.8|917|916.4|909.8|909|130944
1599142200000|2020-09-03 14:10:00|911.6|911|913.2|913|914.8|914.2|911.6|911|38674
1599142500000|2020-09-03 14:15:00|913|912.4|908.4|907.8|913|912.4|907.2|906|47500
1599142800000|2020-09-03 14:20:00|908.2|908|907|906.6|910.6|909.8|905|904|57132
1599143100000|2020-09-03 14:25:00|907.2|906.8|906.2|905.6|908.4|907.6|905.6|905|76099
1599143400000|2020-09-03 14:30:00|906|905.4|907.8|907.2|908.4|908|902.8|902.6|96791
1599143700000|2020-09-03 14:35:00|907.6|907|905.6|905|907.6|907|902.6|902|89811
1599144000000|2020-09-03 14:40:00|905.8|905.2|905.4|904.6|906.4|905.6|903|902|57998
1599144300000|2020-09-03 14:45:00|905.6|904.8|898.8|898.2|905.6|904.8|897.6|897|121232
1599144600000|2020-09-03 14:50:00|899|898.4|897|896|900|899.4|896|895.2|28561
1599144900000|2020-09-03 14:55:00|897.2|896.2|901|900.6|901.8|901.2|896.2|896|63858
1599145200000|2020-09-03 15:00:00|901.2|900.8|898.6|898.2|901.4|901|897.6|896.6|55658
1599145500000|2020-09-03 15:05:00|898.8|898.4|898.2|897.6|900|899.2|897.4|896.6|34881
1599145800000|2020-09-03 15:10:00|898.4|897.8|896.6|895.8|899.2|898.8|895.4|895|44125
1599146100000|2020-09-03 15:15:00|896.4|896|886.8|886.6|896.8|896.6|886.6|885.8|118107
1599146400000|2020-09-03 15:20:00|887|886.4|890|889.4|892.4|891.6|886.4|886|133838
1599146700000|2020-09-03 15:25:00|889.8|889.6|893.8|892.4|893.8|893.6|889.2|888.4|89122
1599202800000|2020-09-04 07:00:00|891.8|890.6|893.4|891.4|899.4|894.8|888.2|886|134904
1599203100000|2020-09-04 07:05:00|893.6|891.2|903.2|902|906|904|893.4|891.2|101249
1599203400000|2020-09-04 07:10:00|903.4|902.2|912.8|912|917|916.6|902.2|901.4|206051
1599203700000|2020-09-04 07:15:00|913|912.2|917.2|916.2|922.8|921.6|912.8|912.2|157978
1599204000000|2020-09-04 07:20:00|917|917|934.6|933.8|935|934|916.8|916.2|467636
1599204300000|2020-09-04 07:25:00|934.8|934|934.6|933.8|941|940|934|932.8|276281
1599204600000|2020-09-04 07:30:00|935.4|934.4|939.8|939|940.8|940|933.2|932|141664
1599204900000|2020-09-04 07:35:00|939.6|938.8|941.2|940.4|942|941.2|936.6|935.4|128041
1599205200000|2020-09-04 07:40:00|940|937|945|944.6|945|944.6|939.2|937|188952
1599205500000|2020-09-04 07:45:00|945.2|944.8|945.2|944.2|948|947.6|943.2|942.2|150691
1599205800000|2020-09-04 07:50:00|945.4|944.4|953|952.2|953.2|952.6|945.4|944.4|271834
1599206100000|2020-09-04 07:55:00|952.8|952.4|955.6|955.4|959|958.4|951.2|950.6|242142
1599206400000|2020-09-04 08:00:00|955.4|955.2|944.8|944.2|957.4|957|943.8|942.8|212541
1599206700000|2020-09-04 08:05:00|945|944.4|940|939.2|948|947.6|938.4|937.6|197911
1599207000000|2020-09-04 08:10:00|939.8|939.4|936|935.2|940.6|939.8|933.8|932.8|118825
1599207300000|2020-09-04 08:15:00|935.8|935.4|944.4|943.4|945|944|935.8|935.4|74967
1599207600000|2020-09-04 08:20:00|944.6|943.6|936|934.8|945|943.6|936|934.8|55039
1599207900000|2020-09-04 08:25:00|935.8|934.2|933|931.8|935.8|934.4|929.2|928.2|52603
1599208200000|2020-09-04 08:30:00|932|932|934.8|934.2|937|935.4|932|932|25918
1599208500000|2020-09-04 08:35:00|934.6|934.4|938.2|937.2|939.6|938.6|932.6|931.8|48863
1599208800000|2020-09-04 08:40:00|938.4|937.4|933.6|932.8|941|940.2|932.6|931.8|78843
1599209100000|2020-09-04 08:45:00|933.8|933|933.6|932.8|936.4|935.4|933|931.8|31798
1599209400000|2020-09-04 08:50:00|933.4|933|932.2|931.4|935.6|935|932.2|931.2|24075
1599209700000|2020-09-04 08:55:00|932.4|931.6|931.8|931.4|934.2|933.4|931.8|930.8|28061
1599210000000|2020-09-04 09:00:00|931.6|931|933.6|933|935.6|935|931.4|930.6|82711
1599210300000|2020-09-04 09:05:00|933.8|933.2|932.2|931.8|935|934.4|932|931.4|23648
1599210600000|2020-09-04 09:10:00|932.4|932|933.6|933|933.8|933|929.8|929|66050
1599210900000|2020-09-04 09:15:00|933.4|933.2|933.6|933.2|935|934.4|933.2|932.8|26886
1599211200000|2020-09-04 09:20:00|933.4|933|936.6|936.2|937.6|937|932.8|932.4|32640
1599211500000|2020-09-04 09:25:00|936.8|936.4|935|934.6|938|937.6|935|934.4|39320
1599211800000|2020-09-04 09:30:00|935.2|934.4|935.2|934.8|936.2|935.6|934|933.4|16086
1599212100000|2020-09-04 09:35:00|935|935|939|938.4|939|938.4|935|934.4|17213
1599212400000|2020-09-04 09:40:00|939.2|938.6|941|940.6|942|941.2|939|938.4|52544
1599212700000|2020-09-04 09:45:00|940.8|940.8|939.8|939|941.4|940.8|938.6|938|59285
1599213000000|2020-09-04 09:50:00|939.6|938.8|941.8|941|942|941.8|938.6|938.2|41213
1599213300000|2020-09-04 09:55:00|942|941.2|942|941.2|942.8|942.2|941|940.4|46811
1599213600000|2020-09-04 10:00:00|941.6|941.4|941.8|941|942.8|942|940|939.4|13961
1599213900000|2020-09-04 10:05:00|941.6|940.8|938|937.2|941.8|940.8|938|937|17879
1599214200000|2020-09-04 10:10:00|937.8|937|936|935|938|937.4|935.2|934.8|9665
1599214500000|2020-09-04 10:15:00|935.8|935.2|938.8|938.4|939.4|938.6|935.2|934.6|6682
1599214800000|2020-09-04 10:20:00|938.6|938.6|940.4|940|942.8|942.2|938.6|937.8|40682
1599215100000|2020-09-04 10:25:00|940.2|939.8|942.4|942.2|943.8|943|940|939.6|50129
1599215400000|2020-09-04 10:30:00|942.2|941.8|942.6|942.2|942.8|942.2|939.8|939.4|16206
1599215700000|2020-09-04 10:35:00|942.8|942|944.6|944|944.6|944|941.8|941.2|40091
1599216000000|2020-09-04 10:40:00|944.4|943.8|943.6|943|945.2|945|943.4|942.8|47973
1599216300000|2020-09-04 10:45:00|943.8|943.2|944.4|943.6|944.6|944|942.6|942.2|17077
1599216600000|2020-09-04 10:50:00|944.6|943.8|945|944.2|945.8|945.2|944.6|943.8|24326
1599216900000|2020-09-04 10:55:00|944.8|944.4|942.4|941.6|945.8|944.8|941.8|941|69461
1599217200000|2020-09-04 11:00:00|942.2|941.8|941.2|940.8|942.2|941.8|939.8|939.2|33535
1599217500000|2020-09-04 11:05:00|941.4|941|940|939.8|943|942.4|940|939.4|19396
1599217800000|2020-09-04 11:10:00|940.2|940|938.8|938.2|941|940|937.4|937|27990
1599218100000|2020-09-04 11:15:00|938.6|938|942|941.6|942.6|942|938|937.6|30235
1599218400000|2020-09-04 11:20:00|942.2|941.8|940.8|940.6|943|942.4|940.2|939.6|33467
1599218700000|2020-09-04 11:25:00|940.6|940.2|941.8|941.4|943.8|943|940|939.6|59318
1599219000000|2020-09-04 11:30:00|942|941.2|938.6|938.2|942.4|941.6|938.2|937.6|24703
1599219300000|2020-09-04 11:35:00|938.8|938.4|936.2|935.8|939.2|938.4|935.8|935|30423
1599219600000|2020-09-04 11:40:00|936|935.6|936.6|936|936.6|936.2|935|934.2|14025
1599219900000|2020-09-04 11:45:00|936.4|935.8|934.2|933.4|937.4|936.6|933.6|932.6|18954
1599220200000|2020-09-04 11:50:00|934|933|931.8|931.4|934.2|933.4|930.8|930.4|35882
1599220500000|2020-09-04 11:55:00|932|931.6|931|930.6|934.4|933.2|931|930.6|25114
1599220800000|2020-09-04 12:00:00|931.2|930.8|932.2|931.4|933.2|932.4|930.4|930|52380
1599221100000|2020-09-04 12:05:00|932.4|931.6|933.4|933|935|934.6|932|931.6|62561
1599221400000|2020-09-04 12:10:00|933.6|933.2|933.6|933.2|934.4|933.8|932.8|932.4|64343
1599221700000|2020-09-04 12:15:00|933.8|933.4|931.6|931|934|933.6|931|930.6|18479
1599222000000|2020-09-04 12:20:00|931.4|931.2|929.6|929.2|932.4|931.8|929.2|928.6|46831
1599222300000|2020-09-04 12:25:00|929.4|929|928|927.2|929.4|929|926|925|53527
1599222600000|2020-09-04 12:30:00|928.6|927.4|927.4|927|929.4|928.4|926|925.2|138624
1599222900000|2020-09-04 12:35:00|927.2|926.6|924.8|924.2|927.6|927|924.2|924|29222
1599223200000|2020-09-04 12:40:00|924.6|924.4|924.2|923.6|925.6|924.8|923.4|922.8|37456
1599223500000|2020-09-04 12:45:00|924.4|923.8|923.2|922.6|926.2|925.6|923.2|922.6|33457
1599223800000|2020-09-04 12:50:00|923|922.4|923|922.2|924|923.8|922.2|922|32052
1599224100000|2020-09-04 12:55:00|922.8|922|921.2|920.4|922.8|922.2|920.6|920.4|23252
1599224400000|2020-09-04 13:00:00|921|920.6|922.8|922.2|923|922.6|920.6|920.2|39935
1599224700000|2020-09-04 13:05:00|922.6|922|923|922.2|924.8|924|921.4|921|24882
1599225000000|2020-09-04 13:10:00|923.2|922.4|924.4|924|925|924.2|920|919.2|25759
1599225300000|2020-09-04 13:15:00|924.6|924.2|924.2|923.8|925.2|924.8|923.6|923|18431
1599225600000|2020-09-04 13:20:00|924|923.6|919.8|919.2|924.4|924.2|919.4|918.6|16251
1599225900000|2020-09-04 13:25:00|919.6|919|917.8|917.4|920|919.8|917.8|917.2|16168
1599226200000|2020-09-04 13:30:00|917.6|917.2|918|917|918.8|918|914.6|914.2|55385
1599226500000|2020-09-04 13:35:00|918.2|917.2|916|915.4|919.8|919|916|915.4|30589
1599226800000|2020-09-04 13:40:00|916.2|915.6|917|916.4|918.6|917.6|915.2|914.4|17398
1599227100000|2020-09-04 13:45:00|916.6|916.6|915|914.2|918.2|917.4|913.4|912.6|32642
1599227400000|2020-09-04 13:50:00|915.2|914.4|915.4|914.6|917.2|916.6|914.4|913.8|29956
1599227700000|2020-09-04 13:55:00|915.2|914.8|915.4|914.8|916.6|916|912|911.6|28619
1599228000000|2020-09-04 14:00:00|915.2|914.6|919.4|918.8|920|919.6|915.2|914.4|15055
1599228300000|2020-09-04 14:05:00|919.2|918.6|920.6|920|921.4|920.4|918.2|917.6|10259
1599228600000|2020-09-04 14:10:00|920.4|919.8|920.2|919.6|921.4|920.4|918.8|918|23253
1599228900000|2020-09-04 14:15:00|920.6|919.8|917|916.4|920.8|920.4|916.8|916.2|12667
1599229200000|2020-09-04 14:20:00|917.4|916.6|918.8|918.2|919.8|919.2|916|915.6|30164
1599229500000|2020-09-04 14:25:00|919|918.4|918.8|918.2|921|920.8|918.6|918.2|21841
1599229800000|2020-09-04 14:30:00|919|918.4|917.6|917|920.4|920|917.2|916.6|49971
1599230100000|2020-09-04 14:35:00|917.4|917.2|913.8|913.4|917.8|917.2|910.2|910|80060
1599230400000|2020-09-04 14:40:00|913.6|913.2|908.2|907.6|914.2|913.4|907.2|906.4|51239
1599230700000|2020-09-04 14:45:00|908.4|907.8|913.4|912.8|913.4|913.2|907|906.2|51036
1599231000000|2020-09-04 14:50:00|913.2|912.6|913|912.4|913.8|913.2|910.8|910.2|82163
1599231300000|2020-09-04 14:55:00|912.6|912.2|911|910.6|914.8|914.4|910.8|910.6|48185
1599231600000|2020-09-04 15:00:00|911.2|910.8|910|909.6|911.6|911.4|908.2|908|31626
1599231900000|2020-09-04 15:05:00|909.8|909.4|908.2|907.8|910|909.4|907.6|907.2|24923
1599232200000|2020-09-04 15:10:00|908|908|910|909.6|910|909.8|907.6|907.2|27969
1599232500000|2020-09-04 15:15:00|909.8|909.4|909.8|909.4|910.4|910.2|907.8|907.2|76878
1599232800000|2020-09-04 15:20:00|910|909.6|914.4|914.2|914.8|914.6|909.6|909.4|144944
1599233100000|2020-09-04 15:25:00|914.8|914.4|911.2|910|914.8|914.4|910.4|910|58733
1599462000000|2020-09-07 07:00:00|925|920|919.2|917|927.2|925|918.2|916|67281
1599462300000|2020-09-07 07:05:00|919|917.2|915.4|914|921.6|920.2|914.6|912.6|98628
1599462600000|2020-09-07 07:10:00|915.8|914.2|913.6|912.2|918.8|917.8|913.6|912|25080
1599462900000|2020-09-07 07:15:00|913.4|912|910.4|909|913.4|912.4|907.8|906.4|91692
1599463200000|2020-09-07 07:20:00|910.2|908.8|919.4|918.2|923|920.6|910|908.8|68734
1599463500000|2020-09-07 07:25:00|919.2|918|912.8|911|919.2|918|911.6|910.6|42512
1599463800000|2020-09-07 07:30:00|913|911.2|912|910.2|917.4|916|910.6|910|40357
1599464100000|2020-09-07 07:35:00|911.8|910.4|908.4|907.2|911.8|910.4|904.8|904|47860
1599464400000|2020-09-07 07:40:00|909.8|908|906.2|905.4|911.6|910|905.2|904|142921
1599464700000|2020-09-07 07:45:00|906|905.2|904.4|903.2|908.6|907.4|903.2|903|28097
1599465000000|2020-09-07 07:50:00|904.6|903|904|903.2|906.6|905.6|901.6|900.6|73403
1599465300000|2020-09-07 07:55:00|903.8|903|902.6|901.6|903.8|903.2|901.2|900.4|28128
1599465600000|2020-09-07 08:00:00|902.4|901.8|895.8|894.4|902.6|902.2|892.8|891.6|192070
1599465900000|2020-09-07 08:05:00|896|894.6|891.8|890.6|896|894.8|889.2|888.2|84291
1599466200000|2020-09-07 08:10:00|892|890.8|887.2|886.2|892.6|892|886.4|886|35565
1599466500000|2020-09-07 08:15:00|887.4|886.4|889.8|888.8|891.4|890.6|886.8|886|46280
1599466800000|2020-09-07 08:20:00|889.6|888.6|888.6|887.6|889.6|888.8|887|886|49691
1599467100000|2020-09-07 08:25:00|888|887.4|890.2|889.2|891|890.6|887.8|887.2|28446
1599467400000|2020-09-07 08:30:00|890.6|889.4|891.2|890.2|892.4|891.6|890|889.2|12367
1599467700000|2020-09-07 08:35:00|891|890|890.2|889.4|891.2|890.4|889|888.6|26024
1599468000000|2020-09-07 08:40:00|890.4|889.6|889|888.2|891|890.8|888.2|887.8|42984
1599468300000|2020-09-07 08:45:00|888.8|888|889.6|889.2|891.4|890.8|888|887.6|36395
1599468600000|2020-09-07 08:50:00|889.8|889|887.2|886.4|890.6|889.8|886.4|886.2|80397
1599468900000|2020-09-07 08:55:00|887.4|886.2|887|886.2|888.6|887.8|883.6|883.2|147022
1599469200000|2020-09-07 09:00:00|887.2|886.4|885.8|885.2|887.4|887|885.8|885.2|26009
1599469500000|2020-09-07 09:05:00|885.6|885|885.4|884.6|886.2|885.8|883.4|882.2|26268
1599469800000|2020-09-07 09:10:00|885.8|884.8|885.4|885.2|887.6|886.6|885|884.6|11667
1599470100000|2020-09-07 09:15:00|885.6|885|891.6|890.6|892|891.6|885|884.6|37387
1599470400000|2020-09-07 09:20:00|891.8|891|891.6|890.8|892.4|891.6|890|889.4|14855
1599470700000|2020-09-07 09:25:00|891.4|890.6|891.6|891.2|896.2|895.6|890.6|890|120025
1599471000000|2020-09-07 09:30:00|891.4|891|892.8|892.4|894.2|893.4|891.2|890.6|59216
1599471300000|2020-09-07 09:35:00|892.6|892.2|893.6|893|895|894.4|892|891.4|30859
1599471600000|2020-09-07 09:40:00|893.4|893.2|894|893.6|895.4|895|892|891.4|54759
1599471900000|2020-09-07 09:45:00|894.2|893.8|895.2|894.4|895.2|894.4|893.4|893|23455
1599472200000|2020-09-07 09:50:00|895|894.2|898.2|897.2|898.6|898|894.8|894.2|44407
1599472500000|2020-09-07 09:55:00|898.4|897.4|900.6|900|900.6|900.2|898.2|897.4|16082
1599472800000|2020-09-07 10:00:00|900.4|899.8|901.8|901.2|902.4|901.6|899.8|899|43218
1599473100000|2020-09-07 10:05:00|902|901.4|903.6|902.8|904.2|903.8|901.2|901|10312
1599473400000|2020-09-07 10:10:00|903.4|903|902.2|901.8|904.4|903.6|902|901.4|14260
1599473700000|2020-09-07 10:15:00|902|901.4|902.2|901.6|904.6|903.2|901.4|901|38104
1599474000000|2020-09-07 10:20:00|902.6|901.8|902.4|902|903.6|903|901.4|901.2|17703
1599474300000|2020-09-07 10:25:00|902.6|901.8|905|904.4|905|904.4|902.4|901.8|5507
1599474600000|2020-09-07 10:30:00|905.2|904.6|907.4|906.8|908.2|907.6|905.2|904.6|15703
1599474900000|2020-09-07 10:35:00|907.6|907|908|907.4|910|909.6|907.6|907|6682
1599475200000|2020-09-07 10:40:00|907.8|907.2|908.6|907.8|909.4|908.4|907.2|906.2|7851
1599475500000|2020-09-07 10:45:00|908.8|908|908.8|908|909.8|909|908|907.4|1185
1599475800000|2020-09-07 10:50:00|909|908.2|905.2|904.2|909|908.2|905.2|904.2|5102
1599476100000|2020-09-07 10:55:00|905|903.8|900.6|899.8|905|903.8|899.6|898.6|109274
1599476400000|2020-09-07 11:00:00|900|900|900|899.2|900.6|900|899.2|898|8809
1599476700000|2020-09-07 11:05:00|900.2|899.4|900.6|899.4|901|900|899|898.4|6307
1599477000000|2020-09-07 11:10:00|900.8|899.6|900.4|899.8|902|900.8|899.6|899.2|21591
1599477300000|2020-09-07 11:15:00|900.6|900|901.6|900.6|902|901.4|900.6|899.8|20011
1599477600000|2020-09-07 11:20:00|901.8|900.8|903.6|903|903.8|903|901.4|900.6|26259
1599477900000|2020-09-07 11:25:00|904|903.2|904.8|904|905|904|903|902.2|67030
1599478200000|2020-09-07 11:30:00|905|904.2|905.8|905.2|907.2|906.4|904.4|903.8|8154
1599478500000|2020-09-07 11:35:00|905.6|904.8|906.2|905.6|906.8|906|905.4|904.8|4142
1599478800000|2020-09-07 11:40:00|906.4|905.8|907.4|907|907.4|907|905.8|905.2|5395
1599479100000|2020-09-07 11:45:00|907.2|906.8|907.6|907|908.6|907.8|906.8|906.4|33055
1599479400000|2020-09-07 11:50:00|907.4|907.2|907.6|906.8|907.8|907.2|905.8|905.6|22732
1599479700000|2020-09-07 11:55:00|907.4|906.6|906.8|906.4|907.4|906.8|906.2|905.6|10485
1599480000000|2020-09-07 12:00:00|907|906.6|907|906.4|907.8|907.2|906.6|906|2795
1599480300000|2020-09-07 12:05:00|906.8|906.2|907.4|906.8|907.6|907.2|906.4|905.8|7197
1599480600000|2020-09-07 12:10:00|907.6|907|907.4|906.8|907.8|907.2|906.8|906.2|5637
1599480900000|2020-09-07 12:15:00|907.6|907|907.6|907|908.8|908.2|907.2|906.8|19992
1599481200000|2020-09-07 12:20:00|907.8|907.2|908.4|908|908.8|908.2|907.6|907|7187
1599481500000|2020-09-07 12:25:00|908.6|907.8|907.8|907.2|908.6|908|907.4|906.8|6957
1599481800000|2020-09-07 12:30:00|908|907.4|907.4|907|908.4|907.8|907.2|906.8|3956
1599482100000|2020-09-07 12:35:00|906.8|906.6|904.6|904|907.4|906.8|903.4|903|80252
1599482400000|2020-09-07 12:40:00|904.2|903.8|905.4|904.8|906|905.4|904.2|903.8|25311
1599482700000|2020-09-07 12:45:00|905.6|905|906.4|905.8|907|906.2|905.4|904.8|5056
1599483000000|2020-09-07 12:50:00|906.2|906|904|903.6|906.4|906.2|903.6|903|7625
1599483300000|2020-09-07 12:55:00|903.8|903.2|904.4|904|905.4|904.6|903.2|903|6193
1599483600000|2020-09-07 13:00:00|904.2|903.6|900.8|900.2|904.4|903.6|900.8|900.2|17641
1599483900000|2020-09-07 13:05:00|900.6|900.4|901.4|900.8|902.6|901.8|900.6|900.4|5019
1599484200000|2020-09-07 13:10:00|901.2|900.6|900|899.4|901.4|901|900|899|26549
1599484500000|2020-09-07 13:15:00|900.2|899.6|899|898.4|900.6|900|897.8|897.2|60379
1599484800000|2020-09-07 13:20:00|899.2|898.6|898|897.2|900.2|899.6|897.6|897|24800
1599485100000|2020-09-07 13:25:00|898.2|897.4|901|900.4|901|900.6|898.2|897.4|19377
1599485400000|2020-09-07 13:30:00|900.8|900.6|901.6|900.8|902.6|901.8|900.6|899.8|20586
1599485700000|2020-09-07 13:35:00|901.8|901|901.2|900.2|904|903.2|901|900.2|82242
1599486000000|2020-09-07 13:40:00|901.6|900.4|901|900.4|902.8|902.6|899.8|899|30555
1599486300000|2020-09-07 13:45:00|900.8|900.6|902.2|901.4|902.6|902|900.2|899.6|22287
1599486600000|2020-09-07 13:50:00|902|901.2|902.6|902|902.6|902.2|900.4|900|10088
1599486900000|2020-09-07 13:55:00|902.4|901.8|899.4|898.8|902.6|901.8|899.4|898.6|1940
1599487200000|2020-09-07 14:00:00|899.2|898.6|900.8|900.2|901.6|901.2|899|898.4|14899
1599487500000|2020-09-07 14:05:00|901|900.4|901|900.4|901.6|901|900.2|899.4|3986
1599487800000|2020-09-07 14:10:00|901.2|900.6|900.8|900.4|903|902|900.4|900|12228
1599488100000|2020-09-07 14:15:00|900.6|900.2|899.4|899|900.8|900.4|899|898.6|10322
1599488400000|2020-09-07 14:20:00|899.2|898.8|897.8|897.2|899.4|899.2|896.4|896|103483
1599488700000|2020-09-07 14:25:00|898|897.4|898.2|897.6|901.4|900.8|897.8|897|8004
1599489000000|2020-09-07 14:30:00|898.4|897.8|898.8|898|899.2|898.6|898.2|897.6|4223
1599489300000|2020-09-07 14:35:00|898.6|898.2|896.8|896|898.8|898.2|895.8|895|53138
1599489600000|2020-09-07 14:40:00|896.6|896.2|895.8|895|897.6|897|895.4|895|16848
1599489900000|2020-09-07 14:45:00|895.6|895.2|896|895.4|897.4|896.6|895.6|895|7193
1599490200000|2020-09-07 14:50:00|896.2|895.6|897.2|896.4|897.4|896.6|896|895.4|2058
1599490500000|2020-09-07 14:55:00|897|896.2|896.8|896.6|897.8|897.4|896.2|895.6|9169
1599490800000|2020-09-07 15:00:00|897|896.8|898.6|897.6|900.8|899.8|897|896.8|37203
1599491100000|2020-09-07 15:05:00|898.4|897.8|896|895.6|900|899.2|896|895.6|42325
1599491400000|2020-09-07 15:10:00|896.2|895.8|896.4|895.4|896.8|896|895.4|895|5594
1599491700000|2020-09-07 15:15:00|896.2|895.6|897|896.4|897.6|896.8|895.4|895|7689
1599492000000|2020-09-07 15:20:00|896.8|896.6|897|896.6|898|897.6|896|895.6|22485
1599492300000|2020-09-07 15:25:00|897.2|896.8|899|898|899|898.6|896.4|896|78331
1599548400000|2020-09-08 07:00:00|900.4|900|881.2|878.6|904|900.2|879.4|878|186690
1599548700000|2020-09-08 07:05:00|881|878.8|882.4|880.2|884.8|882.6|875|874|86794
1599549000000|2020-09-08 07:10:00|882.6|880.4|895.6|893.8|896.2|894|882.4|880.4|58925
1599549300000|2020-09-08 07:15:00|896|894|890|888.6|898|896.2|889|887.8|65412
1599549600000|2020-09-08 07:20:00|889.8|889|889.6|888.4|890|889.4|886.4|885|27711
1599549900000|2020-09-08 07:25:00|889.8|888.6|897|896.2|897.8|896.4|889.6|888|125894
1599550200000|2020-09-08 07:30:00|897.6|896.4|905|904|906.8|905.2|896.8|896|74856
1599550500000|2020-09-08 07:35:00|904.8|903.6|905|903.8|906.6|905|901.2|900.2|88365
1599550800000|2020-09-08 07:40:00|905.2|904|904.2|903.2|907|906.4|900.4|900.2|38715
1599551100000|2020-09-08 07:45:00|904.4|903.4|904.8|903.6|907|906.4|902.6|901.6|40881
1599551400000|2020-09-08 07:50:00|905|903.8|905.6|904.8|908|907|905|903.8|45643
1599551700000|2020-09-08 07:55:00|905.4|904.6|905|904.2|905.8|905.2|901.8|901|34478
1599552000000|2020-09-08 08:00:00|905.2|904.4|904|903.8|905.8|905.2|901.8|901.2|17475
1599552300000|2020-09-08 08:05:00|904.4|904|906|905.4|906|905.8|903.2|902.2|20971
1599552600000|2020-09-08 08:10:00|905.8|905.2|901.8|901|905.8|905.2|901.2|900.4|18617
1599552900000|2020-09-08 08:15:00|902|901.2|899.8|899|902.8|902.4|899|898.4|37120
1599553200000|2020-09-08 08:20:00|899.6|898.8|895.4|894.6|899.6|899|894.8|894|118096
1599553500000|2020-09-08 08:25:00|895.2|894.4|894.6|893.8|897.6|896.6|893.8|893.2|66617
1599553800000|2020-09-08 08:30:00|894.4|893.6|893|892|897.2|896.6|892.6|892|35845
1599554100000|2020-09-08 08:35:00|892.8|892.2|889.4|888.8|892.8|892.2|887.4|887|42946
1599554400000|2020-09-08 08:40:00|889.6|889|887|886.2|889.8|889.2|885.6|885|14670
1599554700000|2020-09-08 08:45:00|887.2|886.4|890.6|889.8|891.2|890.6|886.2|885.6|60804
1599555000000|2020-09-08 08:50:00|890.4|889.6|889.6|889|890.4|889.6|888.6|888|7296
1599555300000|2020-09-08 08:55:00|889.8|889.2|890.2|889.6|891.8|891.2|889|888.6|12153
1599555600000|2020-09-08 09:00:00|890|889.8|892.2|891.8|892.6|892|889.6|888.8|24057
1599555900000|2020-09-08 09:05:00|892|891.6|889.6|888.6|892|891.6|886.2|885|33918
1599556200000|2020-09-08 09:10:00|889.4|888.8|887.4|886.8|889.4|889|886.6|886|20286
1599556500000|2020-09-08 09:15:00|887.2|886.4|886.2|885.2|887.6|886.8|885.6|885|6257
1599556800000|2020-09-08 09:20:00|886|885|884.8|884|886|885|884.6|883.6|41227
1599557100000|2020-09-08 09:25:00|885|884.2|885.8|885.2|886.2|885.8|884.6|884.2|11728
1599557400000|2020-09-08 09:30:00|885.4|885|884.6|883.8|885.6|885|883.4|883|14766
1599557700000|2020-09-08 09:35:00|884.4|883.6|885.6|884.8|885.8|885.2|883.8|883|14800
1599558000000|2020-09-08 09:40:00|885.4|884.6|883.8|883|886.4|885.6|883|882|21990
1599558300000|2020-09-08 09:45:00|883.6|883.2|885.8|885|885.8|885|883|882.2|4477
1599558600000|2020-09-08 09:50:00|885.6|884.6|886.4|885.8|889.2|888.2|885|884.4|28346
1599558900000|2020-09-08 09:55:00|886.6|886|887.2|886.8|888.4|887.8|885.8|885|12464
1599559200000|2020-09-08 10:00:00|887|886.6|889|888.4|889.6|889|886.8|886.4|8312
1599559500000|2020-09-08 10:05:00|889.2|888.6|890|889|890.4|889.6|888.4|888|14172
1599559800000|2020-09-08 10:10:00|889.8|888.8|889.6|888.8|889.8|888.8|887.6|886.8|17358
1599560100000|2020-09-08 10:15:00|889.4|888.4|889.4|889|890|889.6|888.2|887.6|32849
1599560400000|2020-09-08 10:20:00|889.6|889.2|891|890.2|892.6|891.8|889.2|889|94589
1599560700000|2020-09-08 10:25:00|890.8|890|889.8|889.4|891.6|891|889.6|889.2|13401
1599561000000|2020-09-08 10:30:00|889.6|889.2|890.2|889.6|890.4|889.8|888.4|887.8|13427
1599561300000|2020-09-08 10:35:00|889.8|889.2|890.6|890|890.8|890.2|888.6|887.6|8900
1599561600000|2020-09-08 10:40:00|890.8|890.2|889|888.2|890.8|890.4|888.6|888|10508
1599561900000|2020-09-08 10:45:00|888.8|888.4|888.8|888.2|889.6|888.8|888.4|887.4|6345
1599562200000|2020-09-08 10:50:00|889|888.4|888.8|888.4|889.2|888.8|887.8|887.4|4937
1599562500000|2020-09-08 10:55:00|889.2|888.6|888.2|887.6|889.2|888.6|887.6|887.4|8335
1599562800000|2020-09-08 11:00:00|889.8|887|888.6|888|889.8|888.6|887.6|887|19429
1599563100000|2020-09-08 11:05:00|888.8|888.2|888.2|887.6|890|889.2|887.8|887.4|8248
1599563400000|2020-09-08 11:10:00|888|887.4|886.8|886|888.4|887.8|886.6|886|10725
1599563700000|2020-09-08 11:15:00|886.6|885.6|886.4|885.8|886.6|886|884.6|884|18106
1599564000000|2020-09-08 11:20:00|886.6|886|884.8|884.4|886.6|886|884.6|883.6|8435
1599564300000|2020-09-08 11:25:00|885|884.6|888.2|887.2|888.4|887.4|884.8|884.4|13512
1599564600000|2020-09-08 11:30:00|888|887|887.2|886.4|888.2|887.4|885.4|884.8|12270
1599564900000|2020-09-08 11:35:00|887|886.2|886.4|886|887|886.2|885.4|884.8|15649
1599565200000|2020-09-08 11:40:00|886.6|886.2|886.2|885.6|887.2|886.6|885.8|885.2|14380
1599565500000|2020-09-08 11:45:00|886|885.4|885.2|884.6|886.6|886|885|884.2|7395
1599565800000|2020-09-08 11:50:00|885.4|884.8|886|885.2|887.6|887|885.4|884.8|20077
1599566100000|2020-09-08 11:55:00|886.2|885.4|888.8|888.2|889.4|888.6|885.8|885.2|15649
1599566400000|2020-09-08 12:00:00|889|889.2|888|887.2|890|889.2|887.4|886.6|16700
1599566700000|2020-09-08 12:05:00|887.8|887|885|884|887.8|887.2|884.2|884|11263
1599567000000|2020-09-08 12:10:00|884.8|884.2|882.6|882.2|885.6|884.8|882.2|881.6|18151
1599567300000|2020-09-08 12:15:00|882.4|882|882.6|882.2|883.6|883|882|881.4|6010
1599567600000|2020-09-08 12:20:00|882.4|882|881.2|880.6|882.8|882.2|881|880.2|27248
1599567900000|2020-09-08 12:25:00|881|880.8|882.2|881.6|883|882.6|881|880.6|18018
1599568200000|2020-09-08 12:30:00|882|881.2|881.2|880.4|882.2|881.4|880.8|880.2|6807
1599568500000|2020-09-08 12:35:00|881|880|878.8|878|881.2|880.8|878.8|877.8|93903
1599568800000|2020-09-08 12:40:00|878.6|878.2|878.6|878|881.2|880.2|878.6|878|10989
1599569100000|2020-09-08 12:45:00|878.8|878.2|878|877|879.8|879|877.4|877|12374
1599569400000|2020-09-08 12:50:00|877.8|877.2|878|877.4|878.2|877.8|876.6|876|19126
1599569700000|2020-09-08 12:55:00|878.2|877.6|880.2|879.8|881.2|880.2|877.6|876.8|14325
1599570000000|2020-09-08 13:00:00|880|879.6|879.6|879.2|881|880.4|879.2|878.4|27562
1599570300000|2020-09-08 13:05:00|879.4|879.4|879|878.4|880|879.8|879|878.4|16430
1599570600000|2020-09-08 13:10:00|878.8|878.2|875.6|875.4|878.8|878.2|875.6|875.4|19910
1599570900000|2020-09-08 13:15:00|875.8|875|876.8|876.4|877.4|876.8|875.6|875|34019
1599571200000|2020-09-08 13:20:00|877|876.6|878|877.6|879.2|878.6|876.8|876.6|15605
1599571500000|2020-09-08 13:25:00|877.8|877.8|879.8|879.4|880|879.4|877.8|877.4|11255
1599571800000|2020-09-08 13:30:00|879.6|879|882.2|881.6|883.4|882.4|879.2|878.8|30272
1599572100000|2020-09-08 13:35:00|882|881.4|883.4|883|883.4|883|880.6|880.2|35554
1599572400000|2020-09-08 13:40:00|883.2|882.8|885.2|884|887|886.2|883.2|882.6|112118
1599572700000|2020-09-08 13:45:00|885|883.6|881.8|881.2|886|885|881.6|880.6|25179
1599573000000|2020-09-08 13:50:00|881.6|881|884|883.4|886.2|885|881.2|880.4|38362
1599573300000|2020-09-08 13:55:00|884.2|883.6|885.4|884.6|886.4|885.2|883.8|883|16687
1599573600000|2020-09-08 14:00:00|885.6|884.4|878.8|878|885.6|884.8|878.8|878|14101
1599573900000|2020-09-08 14:05:00|878.6|878.2|878.4|877.8|879.6|879|877.2|876.4|63032
1599574200000|2020-09-08 14:10:00|878.8|878|877.8|877.2|879.2|878.2|876.6|875.6|24897
1599574500000|2020-09-08 14:15:00|877.6|877.4|877.4|876.4|879.2|878.6|876.8|876.2|25722
1599574800000|2020-09-08 14:20:00|877.6|876.2|879|878|880.2|879.4|876.8|876|18662
1599575100000|2020-09-08 14:25:00|878.8|878.2|881.4|880.8|881.8|881.2|878.2|877.6|22354
1599575400000|2020-09-08 14:30:00|881.2|881|884|883.4|884.2|883.4|881.2|880.8|17840
1599575700000|2020-09-08 14:35:00|884.2|883.6|886.8|886.4|886.8|886.4|884.2|883.4|17236
1599576000000|2020-09-08 14:40:00|887.2|886.6|886.8|886.4|887.2|886.6|884.6|884.2|19281
1599576300000|2020-09-08 14:45:00|886.6|886.2|882.6|882|887|886.4|882.4|881.8|147207
1599576600000|2020-09-08 14:50:00|882.4|881.8|883.2|882.6|885.6|884.6|882.4|881.6|16484
1599576900000|2020-09-08 14:55:00|883|882.4|881.8|881.4|884.2|883.6|881.8|881.2|20244
1599577200000|2020-09-08 15:00:00|881.6|881|884.6|884|884.8|884.2|881.2|880.4|38495
1599577500000|2020-09-08 15:05:00|884.4|884.2|884.4|884.2|885|884.4|883|882.4|35410
1599577800000|2020-09-08 15:10:00|884.6|884.4|882.2|881.8|886.2|885.6|882|881.6|42758
1599578100000|2020-09-08 15:15:00|882|881.6|882.6|882.2|884.4|883.8|882|881.6|31163
1599578400000|2020-09-08 15:20:00|882.8|882.4|881.6|881|883.2|882.8|881|880.6|35137
1599578700000|2020-09-08 15:25:00|881.4|880.8|882.2|881.6|884|883.2|881.2|880.8|64584
1599634800000|2020-09-09 07:00:00|879|875|873.2|871.6|880|876.6|872|870|76457
1599635100000|2020-09-09 07:05:00|873|871.4|860.4|858.8|873|871.4|858.8|857.6|128577
1599635400000|2020-09-09 07:10:00|860.2|859|869.6|868.2|871.6|870|860.2|859|72648
1599635700000|2020-09-09 07:15:00|869.8|868|862|861.4|870|868|861.6|860.6|60072
1599636000000|2020-09-09 07:20:00|861.8|861.2|860.8|860|866|865.4|859.2|858.4|86854
1599636300000|2020-09-09 07:25:00|860.6|859.6|861.8|860.8|862.4|861.6|858.8|858.2|139791
1599636600000|2020-09-09 07:30:00|861.6|860.6|862.4|861.6|863.6|862.4|858.2|857.4|52450
1599636900000|2020-09-09 07:35:00|862.2|861.8|868.2|867.2|868.4|867.4|862.2|861.8|45033
1599637200000|2020-09-09 07:40:00|868.4|867.4|860.4|859.6|869.4|867.4|859.8|859|114930
1599637500000|2020-09-09 07:45:00|860.6|860|860|859.8|861.8|861|856.8|856|87038
1599637800000|2020-09-09 07:50:00|860.2|859.6|857|856.6|860.6|860.2|857|856.4|104714
1599638100000|2020-09-09 07:55:00|857.2|856.8|855.6|855|857.8|857|853.8|853|76392
1599638400000|2020-09-09 08:00:00|855.4|854.8|856.6|856|857.6|856.6|854.4|854|63096
1599638700000|2020-09-09 08:05:00|856.8|856.2|858.6|858.2|860.8|860.2|856.6|856|79414
1599639000000|2020-09-09 08:10:00|858.4|858|855.4|854.8|859.6|859|853.6|853|102910
1599639300000|2020-09-09 08:15:00|855.6|855|857.4|856.8|857.8|857.2|854.6|854|57173
1599639600000|2020-09-09 08:20:00|857|857|856.8|856|859.2|858.8|856.6|856|69341
1599639900000|2020-09-09 08:25:00|857|856.2|856.6|856.2|857.2|856.6|854.2|853.6|35733
1599640200000|2020-09-09 08:30:00|856.4|856|856.2|855.6|858|857.4|855.6|855|20651
1599640500000|2020-09-09 08:35:00|856.4|855.8|854.4|853.8|856.8|856.2|854|853.6|89122
1599640800000|2020-09-09 08:40:00|854.2|853.6|854|853.6|857.2|857|852.8|852.6|49593
1599641100000|2020-09-09 08:45:00|854.2|853.8|855.4|855|856.2|855.4|853.6|852.8|40759
1599641400000|2020-09-09 08:50:00|855.6|854.8|855|854.4|857.2|856.6|854.8|854|29246
1599641700000|2020-09-09 08:55:00|855.2|854.6|854.8|854.2|856.4|856|854|853.4|28896
1599642000000|2020-09-09 09:00:00|854.6|854|851.4|850.8|854.6|854|850.8|850.2|22248
1599642300000|2020-09-09 09:05:00|851.2|850.6|854|853.4|854|853.4|850.4|850.2|35012
1599642600000|2020-09-09 09:10:00|853.8|853.2|856.8|856.2|857|856.6|853.2|852.6|29861
1599642900000|2020-09-09 09:15:00|856.6|856.4|855.2|854.8|857.2|856.6|854.2|853.4|66209
1599643200000|2020-09-09 09:20:00|855.4|855|856.4|856|857|856.6|854.4|853.8|18133
1599643500000|2020-09-09 09:25:00|856.6|856.2|857|856.6|858|857|855.6|855|37456
1599643800000|2020-09-09 09:30:00|857.2|856.8|856|855.6|858.2|857.8|855.8|855.2|10803
1599644100000|2020-09-09 09:35:00|856.2|855.8|858.2|857.6|858.4|858|856.2|855.6|10912
1599644400000|2020-09-09 09:40:00|858.4|857.8|859.4|859|860|859.4|858.4|857.8|8753
1599644700000|2020-09-09 09:45:00|859.2|859.2|858|857.4|859.6|859.2|858|857.4|26596
1599645000000|2020-09-09 09:50:00|858.2|857.6|858.6|858|859|858.6|857.8|857.4|31047
1599645300000|2020-09-09 09:55:00|858.4|858.2|859|858.4|859.8|859.2|858.2|857.8|83930
1599645600000|2020-09-09 10:00:00|859.2|858.6|857.6|857|859.6|859.2|857.4|857|18639
1599645900000|2020-09-09 10:05:00|857.4|856.8|858.2|857.6|858.2|857.6|856.4|856|15782
1599646200000|2020-09-09 10:10:00|858.4|857.8|859.4|858.8|860|859.4|858.4|857.8|47769
1599646500000|2020-09-09 10:15:00|859.2|858.6|861.8|861.4|861.8|861.6|858.6|858.4|40391
1599646800000|2020-09-09 10:20:00|862|861.6|860.6|859.8|862.6|861.8|860|859.6|12955
1599647100000|2020-09-09 10:25:00|860.4|860|861|860.6|861.2|861|860|859.6|23108
1599647400000|2020-09-09 10:30:00|860.8|860.4|862.2|861.8|863.2|862.6|860.8|860.4|7115
1599647700000|2020-09-09 10:35:00|862|861.6|862.6|862|864.2|863.8|861.8|861.2|10820
1599648000000|2020-09-09 10:40:00|862.4|861.8|860.8|860.2|862.4|862|859.8|859.2|6344
1599648300000|2020-09-09 10:45:00|861|860.4|859.6|859.2|861.2|860.6|859.6|859|9359
1599648600000|2020-09-09 10:50:00|859.2|859|858.6|858|860|859.6|858|857.4|17269
1599648900000|2020-09-09 10:55:00|858.8|858.2|858.6|858.2|859|858.8|858.2|857.6|5631
1599649200000|2020-09-09 11:00:00|859|856.8|858.6|858|859.6|859|858|856.8|18692
1599649500000|2020-09-09 11:05:00|858.4|857.8|857.2|856.6|858.4|857.8|856.6|856|5488
1599649800000|2020-09-09 11:10:00|857.4|856.8|860.8|859.8|862.8|862.6|857.4|856.8|247777
1599650100000|2020-09-09 11:15:00|860|859.6|866.4|865.8|866.6|866.2|859|858.4|111717
1599650400000|2020-09-09 11:20:00|866.2|865.6|864.8|864.2|866.4|866.2|863.6|862.8|28514
1599650700000|2020-09-09 11:25:00|864.6|864|864|863.2|865.4|864.8|863.2|862.2|10551
1599651000000|2020-09-09 11:30:00|864.2|863.4|864.4|863.6|865.6|864.8|863.2|862.8|8446
1599651300000|2020-09-09 11:35:00|864.6|863.8|866.6|866.2|866.6|866.2|864.6|863.8|7837
1599651600000|2020-09-09 11:40:00|866.4|866|866.6|865.8|866.8|866.6|864.4|863.6|11058
1599651900000|2020-09-09 11:45:00|866.8|866|869|868.4|869.4|869|866.8|866|19870
1599652200000|2020-09-09 11:50:00|869.4|868.6|871.8|871.4|871.8|871.4|869.4|868.6|31182
1599652500000|2020-09-09 11:55:00|872|871.2|873.6|873.2|873.8|873.2|871.6|871|2445
1599652800000|2020-09-09 12:00:00|873.4|873|872.6|872|873.8|873.4|872.6|871.8|7657
1599653100000|2020-09-09 12:05:00|872.4|871.8|872|871.6|872.6|871.8|870.2|869.4|22550
1599653400000|2020-09-09 12:10:00|871.8|871.4|874|873.2|874|873.6|871.4|871|18730
1599653700000|2020-09-09 12:15:00|873.8|873.4|872.6|872.2|874|873.8|872.4|871.8|9969
1599654000000|2020-09-09 12:20:00|872.4|872|871.2|870.4|872.8|872|870.6|870.2|3823
1599654300000|2020-09-09 12:25:00|871.6|870.8|872|871.4|872.8|872.2|871.4|870.8|17980
1599654600000|2020-09-09 12:30:00|871.8|871.2|871.8|871.2|872.6|872|871|870.2|12049
1599654900000|2020-09-09 12:35:00|872|871.4|874.6|873.6|874.6|873.8|872|871.4|15663
1599655200000|2020-09-09 12:40:00|874.4|873.4|872.2|871.6|874.6|873.4|871.8|871.4|13859
1599655500000|2020-09-09 12:45:00|872|871.8|870.4|869.6|872.8|872.2|869.6|869|62657
1599655800000|2020-09-09 12:50:00|870.6|869.8|871|870.6|871.2|871|868.6|868.4|10741
1599656100000|2020-09-09 12:55:00|870.8|870.4|871.4|870.8|871.4|870.8|870|869.4|1793
1599656400000|2020-09-09 13:00:00|871.2|870.6|874.6|874.4|875|874.4|870.8|870.2|4121
1599656700000|2020-09-09 13:05:00|874.8|874.2|876.6|875.8|878|877.2|874.8|874|54951
1599657000000|2020-09-09 13:10:00|876.4|875.6|876.4|875.8|876.4|876|875.4|874.8|1322
1599657300000|2020-09-09 13:15:00|876.6|876|876.4|875.8|877|876.8|876|875.4|17883
1599657600000|2020-09-09 13:20:00|876.6|876|879.2|878.6|880|879.2|876.4|876|30033
1599657900000|2020-09-09 13:25:00|879.4|878.8|877.8|877|880|879.6|877.4|876.8|10205
1599658200000|2020-09-09 13:30:00|877.6|876.8|870|869.4|877.6|876.8|870|869.4|43534
1599658500000|2020-09-09 13:35:00|870.2|869.6|873.2|872.6|874.6|873.8|870|869.6|45485
1599658800000|2020-09-09 13:40:00|873.4|872.4|877.6|876.8|877.8|877|872.6|872|14347
1599659100000|2020-09-09 13:45:00|877.4|876.6|875.6|875|877.6|876.6|875|874.2|18318
1599659400000|2020-09-09 13:50:00|875.8|875.2|876|875.4|877|876.4|874.8|874.2|11361
1599659700000|2020-09-09 13:55:00|875.8|875.2|874.4|873.8|875.8|875.2|873|872.4|9114
1599660000000|2020-09-09 14:00:00|874.6|873.6|874.8|874.2|876|875.4|873.4|873.2|11691
1599660300000|2020-09-09 14:05:00|874|873.8|869.2|868.6|874.8|874|869.2|868.4|18121
1599660600000|2020-09-09 14:10:00|869.6|868.8|869.8|869.2|871.6|870.8|869|868.2|10795
1599660900000|2020-09-09 14:15:00|870.2|869.4|871.8|871.4|871.8|871.4|869.2|868.4|17481
1599661200000|2020-09-09 14:20:00|872|871.2|873.4|872.4|875|874|871.2|870.8|14986
1599661500000|2020-09-09 14:25:00|873.6|872.6|871.4|870.8|873.8|873.2|871.4|870.6|11372
1599661800000|2020-09-09 14:30:00|871.6|871|870.4|870|872.4|871.8|870|869.6|27483
1599662100000|2020-09-09 14:35:00|870.6|870.2|871.6|870.8|871.6|871|869.6|868.8|15423
1599662400000|2020-09-09 14:40:00|871.8|871|870.8|870.4|872.8|872.4|870.8|870|7154
1599662700000|2020-09-09 14:45:00|871|870.6|871.6|871.2|873.2|872.6|870.2|869.6|8981
1599663000000|2020-09-09 14:50:00|871.8|871.4|870.8|870.4|872.4|872|870.6|870.2|12048
1599663300000|2020-09-09 14:55:00|871|870.2|871.2|870.8|871.6|871|870|869.6|10419
1599663600000|2020-09-09 15:00:00|871.4|871|876.4|875.8|877|876.6|871.4|871|57336
1599663900000|2020-09-09 15:05:00|876.2|876|874.6|874|877.8|877.2|874.6|873.8|11072
1599664200000|2020-09-09 15:10:00|874.8|874.2|876.2|875.8|877.8|876.6|874|873.4|12663
1599664500000|2020-09-09 15:15:00|876.4|876|874.4|874.2|876.6|876.4|874.2|873.8|25145
1599664800000|2020-09-09 15:20:00|874.6|874.4|875.8|875.4|876.6|876|874.4|874.2|29403
1599665100000|2020-09-09 15:25:00|875.6|875.6|878.4|877.8|878.4|878|875.6|875.2|38214
1599721200000|2020-09-10 07:00:00|870|869|871.8|870|876.8|871.6|868.2|865.8|53266
1599721500000|2020-09-10 07:05:00|872|869.8|874.2|872.8|874.2|873|870.8|869.6|20107
1599721800000|2020-09-10 07:10:00|874.8|873|875.4|874.2|875.8|874.8|871|870|11191
1599722100000|2020-09-10 07:15:00|875.2|874|877.4|876.2|880|878.8|874.2|873|28795
1599722400000|2020-09-10 07:20:00|878|876|872.2|871.6|878|876.8|871.8|871|23458
1599722700000|2020-09-10 07:25:00|872.6|871.8|870.6|870|873.6|872.6|870.6|870|8495
1599723000000|2020-09-10 07:30:00|870.4|869.8|867.4|866.8|872.6|871.6|867.4|866.4|41816
1599723300000|2020-09-10 07:35:00|867.6|867|869.2|868.6|869.6|868.8|865.8|865|13882
1599723600000|2020-09-10 07:40:00|869|868.2|867|866.2|869|868.2|866.4|865.8|24018
1599723900000|2020-09-10 07:45:00|866.8|866|869.6|869|870|869.4|866|865.2|16004
1599724200000|2020-09-10 07:50:00|869.4|869.2|868.8|867.6|870.2|869.4|867|866.4|22836
1599724500000|2020-09-10 07:55:00|868.6|867.4|867.6|867|869.6|869.4|867.4|866.8|5091
1599724800000|2020-09-10 08:00:00|867.4|866.8|862.8|862.2|867.4|867.2|862.4|862|36084
1599725100000|2020-09-10 08:05:00|863|862|863.2|862.8|865|864.2|861.6|861|23273
1599725400000|2020-09-10 08:10:00|863.4|863|861.2|860.4|864.6|864|861|860.2|24999
1599725700000|2020-09-10 08:15:00|861|860.2|858.6|857.8|861.4|860.8|858.4|857.6|31704
1599726000000|2020-09-10 08:20:00|858.4|857.6|858.4|858.2|859|858.6|856.8|856.6|56050
1599726300000|2020-09-10 08:25:00|858.2|857.8|858.8|858.2|859.4|859|857.4|857|17786
1599726600000|2020-09-10 08:30:00|858.6|857.8|857.4|857|858.6|857.8|855.8|855.2|56587
1599726900000|2020-09-10 08:35:00|857.2|857.2|856.4|855.8|857.8|857.2|856.4|855.8|28395
1599727200000|2020-09-10 08:40:00|856.2|855.6|856|855.4|856.8|856.2|855|854.4|55235
1599727500000|2020-09-10 08:45:00|855.8|855.2|854.4|853.8|857|856.8|854.2|853.6|25781
1599727800000|2020-09-10 08:50:00|854.2|853.6|856|855.8|856.6|856|853|852.6|23709
1599728100000|2020-09-10 08:55:00|856.2|856|855.8|855.2|856.2|856|855.4|855|35420
1599728400000|2020-09-10 09:00:00|855.6|854.8|854.8|854.2|855.6|855|853.6|853|19173
1599728700000|2020-09-10 09:05:00|854.6|854|857.6|857|857.8|857.4|854.4|854|13771
1599729000000|2020-09-10 09:10:00|857.8|857.2|859.2|858.6|860|859.4|857|856.6|31659
1599729300000|2020-09-10 09:15:00|859.4|858.8|857.4|856.6|860|859.4|857|856.4|32794
1599729600000|2020-09-10 09:20:00|857.6|856.8|854.6|854|857.6|857|853.4|853.2|51337
1599729900000|2020-09-10 09:25:00|854.4|853.8|858.2|857.8|858.4|858|854.2|853.6|27722
1599730200000|2020-09-10 09:30:00|858|857.6|858.8|858.4|859|858.4|856.4|855.8|13813
1599730500000|2020-09-10 09:35:00|859|858.2|860.2|859.6|860.8|860.4|858.8|858.2|12850
1599730800000|2020-09-10 09:40:00|860.4|859.8|862|861.8|862.6|862|860.2|859.8|18689
1599731100000|2020-09-10 09:45:00|861.8|861.6|864|863.8|864.6|863.8|860|859.6|31428
1599731400000|2020-09-10 09:50:00|863.8|863.6|864.6|864.2|865.8|865.4|863.4|863|84859
1599731700000|2020-09-10 09:55:00|864.4|864|865|864.6|866.2|865.6|863.8|863.4|8716
1599732000000|2020-09-10 10:00:00|865.2|864.4|864.2|863.6|865.6|864.8|863.2|862.4|9161
1599732300000|2020-09-10 10:05:00|864.4|863.8|865.4|865.2|866.2|865.6|864.4|863.8|5520
1599732600000|2020-09-10 10:10:00|865.8|865.4|864.8|864.2|866|865.6|863.6|863|10888
1599732900000|2020-09-10 10:15:00|864.6|864|863|862.4|865.6|865|863|862.2|6109
1599733200000|2020-09-10 10:20:00|863.2|862.6|862|861|863.2|862.8|861.4|860.8|3423
1599733500000|2020-09-10 10:25:00|862.2|861.2|859.4|859|862.2|861.6|859.4|858.6|1510
1599733800000|2020-09-10 10:30:00|859.6|859.2|861.6|861.2|862.2|861.6|859|858.2|19763
1599734100000|2020-09-10 10:35:00|861.8|861.4|861.4|860.8|862.4|862|860.8|860.2|3864
1599734400000|2020-09-10 10:40:00|861.2|860.6|861.6|861.4|861.8|861.4|861|860.2|2533
1599734700000|2020-09-10 10:45:00|861.4|861.2|865.2|864.6|865.4|864.6|861|860.8|33123
1599735000000|2020-09-10 10:50:00|865.4|864.8|865|864.4|866.6|865.8|864|863.6|5539
1599735300000|2020-09-10 10:55:00|865.2|864.6|863|862.2|865.4|865.2|863|862|1622
1599735600000|2020-09-10 11:00:00|861.8|862|863.6|863|864.8|863.6|861.8|861.4|1912
1599735900000|2020-09-10 11:05:00|863.4|863.2|864.6|864|865.4|864.8|863.4|863.2|27097
1599736200000|2020-09-10 11:10:00|864.4|864.2|864.4|863.8|865.8|865.2|864.2|863.4|3612
1599736500000|2020-09-10 11:15:00|864.6|864|864.2|863.8|864.8|864.2|863.6|863|2990
1599736800000|2020-09-10 11:20:00|864|864|865.4|865|865.8|865.4|864|863.8|15642
1599737100000|2020-09-10 11:25:00|865.2|864.8|867.4|866.8|868|867.4|864.8|864.2|15382
1599737400000|2020-09-10 11:30:00|867.2|866.6|866.6|866|867.2|866.6|865.8|865.2|10859
1599737700000|2020-09-10 11:35:00|866.4|866.2|865.8|865.2|866.8|866.2|865.4|865|5554
1599738000000|2020-09-10 11:40:00|866|865.4|864.6|864|866.2|865.8|864.4|864|25061
1599738300000|2020-09-10 11:45:00|864.8|864.2|864.4|864.2|864.8|864.4|863.8|863.2|18418
1599738600000|2020-09-10 11:50:00|864.6|864.4|865.6|865.2|866.2|866|864.6|864.2|14501
1599738900000|2020-09-10 11:55:00|865.8|865.4|866|865.6|866.2|866|865.6|865.2|8243
1599739200000|2020-09-10 12:00:00|866.2|865.8|867.2|866.6|867.4|866.6|865.6|865.2|27690
1599739500000|2020-09-10 12:05:00|867.4|866.8|867.2|866.8|869|868.4|866.6|866.2|28118
1599739800000|2020-09-10 12:10:00|867|866.6|867.8|867.2|867.8|867.4|866.6|866|6050
1599740100000|2020-09-10 12:15:00|868|867|869.8|869.2|869.8|869.6|867.4|867|7400
1599740400000|2020-09-10 12:20:00|869.6|869.4|869.4|868.8|869.8|869.6|868.6|868.2|5501
1599740700000|2020-09-10 12:25:00|869.2|869|867.6|867.2|869.6|869.2|867.6|867.2|2456
1599741000000|2020-09-10 12:30:00|867.8|867.4|868|867.2|869|868.6|867.2|866.6|12647
1599741300000|2020-09-10 12:35:00|867.8|867|869.4|868.8|869.4|868.8|867.4|866.6|4297
1599741600000|2020-09-10 12:40:00|869.6|869|871|870.6|871.2|870.6|869.4|868.8|6196
1599741900000|2020-09-10 12:45:00|870.8|870.4|870.8|869.8|872.6|871.6|870|869.4|8030
1599742200000|2020-09-10 12:50:00|870.6|870.4|871|870.4|872|871.4|870.4|869.8|3953
1599742500000|2020-09-10 12:55:00|870.8|870.6|870|869.4|871|870.6|869.6|869|4493
1599742800000|2020-09-10 13:00:00|870.2|869.6|870.2|869.6|870.6|870.2|869.8|869.4|2003
1599743100000|2020-09-10 13:05:00|870.4|869.8|871.8|871.2|872.4|872|870.4|869.8|24849
1599743400000|2020-09-10 13:10:00|871.6|871.4|870.2|869.6|872.6|872|869.8|869.2|18166
1599743700000|2020-09-10 13:15:00|870.4|869.8|873.8|873.2|874|873.4|870.2|869.8|11963
1599744000000|2020-09-10 13:20:00|874|873.4|878|877.8|879|878.6|873.6|873.4|85793
1599744300000|2020-09-10 13:25:00|878.2|878|879.6|879.2|881|880.4|877.2|877|44553
1599744600000|2020-09-10 13:30:00|879.4|879|881.2|880.8|882|881.8|878.4|877.6|23336
1599744900000|2020-09-10 13:35:00|881.4|881|881.6|881.2|882|881.6|880.4|879.8|16543
1599745200000|2020-09-10 13:40:00|881.8|881.4|885.6|885|885.8|885|881.8|881.4|37725
1599745500000|2020-09-10 13:45:00|885.8|885.2|886.2|885.8|886.8|886.2|883.2|882.4|24510
1599745800000|2020-09-10 13:50:00|886|886|885.2|884.2|888|887.2|882.6|882.2|94124
1599746100000|2020-09-10 13:55:00|885.4|885.4|885.2|884.8|888|887.6|884.6|883.8|62295
1599746400000|2020-09-10 14:00:00|885|884|882.8|882.2|886.2|885.6|882.2|881.6|27274
1599746700000|2020-09-10 14:05:00|882.6|881.8|877|876.4|882.8|882|877|876.2|24089
1599747000000|2020-09-10 14:10:00|877.2|876.2|873.8|873.2|878.2|877.8|873|872.2|56236
1599747300000|2020-09-10 14:15:00|874|873.4|875|874.6|875.8|875|873.4|872.8|44941
1599747600000|2020-09-10 14:20:00|874.8|874.4|873.6|873.2|874.8|874.4|873.4|872.6|6261
1599747900000|2020-09-10 14:25:00|873.4|873|866.8|865.6|873.6|873.2|866.8|865.4|94809
1599748200000|2020-09-10 14:30:00|867|866|871.6|870.8|872.6|872|865|864.6|56955
1599748500000|2020-09-10 14:35:00|871.8|871|871|870.8|873.4|872.4|870.8|870|8007
1599748800000|2020-09-10 14:40:00|870.8|870.4|869.2|868.6|871.6|871|869.2|868.4|22096
1599749100000|2020-09-10 14:45:00|869|868.4|865.2|864.6|869|868.4|864.4|863.8|37840
1599749400000|2020-09-10 14:50:00|865|864.8|867.8|867.2|868.6|868|864.8|864.6|29206
1599749700000|2020-09-10 14:55:00|867.6|867|864.6|864.2|867.6|867|864.2|863.6|9182
1599750000000|2020-09-10 15:00:00|864.4|864|868|867.8|868|867.8|864|863.4|17437
1599750300000|2020-09-10 15:05:00|867.8|867.6|869|868.2|869.8|869.2|867|866.6|8192
1599750600000|2020-09-10 15:10:00|868.8|868.4|870|869|870.4|870|867.6|867|12767
1599750900000|2020-09-10 15:15:00|869.8|869.2|868.2|867.8|869.8|869.2|865.8|865|38282
1599751200000|2020-09-10 15:20:00|868.4|868|869.8|869.2|871.4|870.8|868.4|868|35036
1599751500000|2020-09-10 15:25:00|869.6|869|869|868.2|869.6|869.2|867.8|867.2|25057
1599807600000|2020-09-11 07:00:00|865.4|860.6|863|861|865.4|862.2|859|857|70606
1599807900000|2020-09-11 07:05:00|863.2|861.2|859|857|865|863|856|855|59543
1599808200000|2020-09-11 07:10:00|858.8|857.2|855.4|854.2|858.8|857.2|853.2|853|111070
1599808500000|2020-09-11 07:15:00|855.2|854|860.2|858.8|860.6|860|854.4|854|46928
1599808800000|2020-09-11 07:20:00|860.4|859|861|860.4|861.8|861|858.2|857|33957
1599809100000|2020-09-11 07:25:00|860.8|860.2|858.6|857.2|861|860.2|858|857|12707
1599809400000|2020-09-11 07:30:00|858.8|857.4|857.6|857.2|859.4|858.4|857.2|856|41583
1599809700000|2020-09-11 07:35:00|857.4|857|856.4|855.4|857.8|857|855.8|855.2|39215
1599810000000|2020-09-11 07:40:00|856.2|855.2|858|857.6|858.4|858|856|855.2|23589
1599810300000|2020-09-11 07:45:00|857.8|857.2|854|853.2|858.2|857.6|854|853|79422
1599810600000|2020-09-11 07:50:00|853.8|853|858.2|857.4|858.8|857.6|853.8|853|20616
1599810900000|2020-09-11 07:55:00|858|857.2|858.6|857.8|859.4|858.4|856.4|855.4|12590
1599811200000|2020-09-11 08:00:00|858.8|858|861.4|860.8|861.6|861.4|858.8|858|20547
1599811500000|2020-09-11 08:05:00|861.2|860.6|858|857.4|861.2|860.6|856.8|856.6|22275
1599811800000|2020-09-11 08:10:00|858.2|857.6|859|858.4|861.4|860.8|857.8|857.4|30990
1599812100000|2020-09-11 08:15:00|858.8|858.2|858.2|857.8|858.8|858.2|857|856.6|4986
1599812400000|2020-09-11 08:20:00|858.4|858|858.6|857.8|859.4|858.8|856.8|856.6|22236
1599812700000|2020-09-11 08:25:00|858.8|858|858.6|857.8|860.6|859.6|857.6|857|15625
1599813000000|2020-09-11 08:30:00|858.8|858|857.6|856.8|859.2|858.2|856.4|856|7203
1599813300000|2020-09-11 08:35:00|857.4|857|856.6|856|857.8|857.4|856.2|856|7445
1599813600000|2020-09-11 08:40:00|856.4|856.2|856.8|856.2|857.4|857|856.4|856|5387
1599813900000|2020-09-11 08:45:00|856.6|856|854.8|854.6|857|856.4|854|853.8|60697
1599814200000|2020-09-11 08:50:00|854.6|854.4|851.2|851|854.8|854.4|851.2|851|107544
1599814500000|2020-09-11 08:55:00|851|850.8|851.2|850.8|851.4|850.8|849.4|849|337243
1599814800000|2020-09-11 09:00:00|851|850.6|849.8|849.4|851.6|851.2|849.8|849.2|5786
1599815100000|2020-09-11 09:05:00|849.6|849.2|851.2|850.6|851.6|851|849.6|849.2|10300
1599815400000|2020-09-11 09:10:00|851|850.4|849.6|849|851|850.4|849.4|849|23243
1599815700000|2020-09-11 09:15:00|849.8|849.2|848.8|848.6|850|849.6|848.2|848|67072
1599816000000|2020-09-11 09:20:00|848.6|848.4|847.6|847.2|849.2|849|847.2|847|33922
1599816300000|2020-09-11 09:25:00|847.8|847.4|847.2|847|848.6|848|847.2|847|22197
1599816600000|2020-09-11 09:30:00|847|846.8|848.2|847.6|848.6|848|846.8|846.2|26225
1599816900000|2020-09-11 09:35:00|848.4|847.8|849.6|849|849.8|849.4|848.2|847.6|11222
1599817200000|2020-09-11 09:40:00|849.8|849.2|848|847.6|850.2|850|847.6|847.2|41457
1599817500000|2020-09-11 09:45:00|847.8|847.8|846.8|846.2|848.4|848|846.8|846|17912
1599817800000|2020-09-11 09:50:00|846.6|846.4|845.8|845.4|847.2|846.8|845.6|845.4|27387
1599818100000|2020-09-11 09:55:00|845.6|845.6|847|846.4|847.2|846.6|845.2|845|25558
1599818400000|2020-09-11 10:00:00|846.8|846.2|843.8|843.2|846.8|846.2|843.8|843|63611
1599818700000|2020-09-11 10:05:00|844.2|843.4|843|842.4|845|844.4|843|842.4|29057
1599819000000|2020-09-11 10:10:00|843.4|842.6|843.6|842.8|843.8|843.2|842.6|842.2|18555
1599819300000|2020-09-11 10:15:00|843.4|842.6|843.4|843|843.6|843.2|842.6|842.2|18032
1599819600000|2020-09-11 10:20:00|843.2|842.8|844.4|844|845.2|844.6|842.8|842.2|14286
1599819900000|2020-09-11 10:25:00|844.6|844.2|846.2|845.8|846.6|846.2|844.6|844|23235
1599820200000|2020-09-11 10:30:00|846.4|846|849.8|849.4|850.6|850.2|846.4|846|64431
1599820500000|2020-09-11 10:35:00|849.6|849.6|846.8|846|849.8|849.6|846|845.2|11606
1599820800000|2020-09-11 10:40:00|847|846.2|847.8|847.2|848.4|847.8|846.8|846|13093
1599821100000|2020-09-11 10:45:00|848|847.4|849.2|848.4|849.6|848.6|847.8|847.4|9584
1599821400000|2020-09-11 10:50:00|849.4|848.6|849.4|848.8|850.6|850.2|849|848.4|12164
1599821700000|2020-09-11 10:55:00|848.8|848.6|851.2|850.6|851.8|851.6|848.8|848.6|35188
1599822000000|2020-09-11 11:00:00|850.6|849.6|851.4|850.2|852.2|851.2|850.4|849.6|7879
1599822300000|2020-09-11 11:05:00|851.2|850.4|851.4|850.8|852.2|851.6|849.8|849.2|9317
1599822600000|2020-09-11 11:10:00|851.8|851|854.8|854.2|855.4|855|851.8|851|40689
1599822900000|2020-09-11 11:15:00|855|854.4|854.4|853.6|856|855.4|853.6|853|6519
1599823200000|2020-09-11 11:20:00|854|853.4|851.6|850.8|854.8|854.2|851.2|850.6|9786
1599823500000|2020-09-11 11:25:00|851.8|851|851.8|851.6|852.6|852|850.2|849.6|11855
1599823800000|2020-09-11 11:30:00|851.6|851.4|852.2|851.6|852.8|852.2|851.6|851|8849
1599824100000|2020-09-11 11:35:00|852|851.4|851|850.4|853.2|852.6|850.8|850.2|13899
1599824400000|2020-09-11 11:40:00|850.8|850.6|850.6|850|851.8|851.2|850.2|849.6|5590
1599824700000|2020-09-11 11:45:00|850.8|850.2|851.4|851|851.8|851.2|849.6|849.4|19975
1599825000000|2020-09-11 11:50:00|851.6|851.2|850.6|850|851.6|851.2|849.2|848.2|13234
1599825300000|2020-09-11 11:55:00|850.4|850.2|848.8|848.2|850.6|850.2|848|847.4|9132
1599825600000|2020-09-11 12:00:00|849.2|848|849|848.2|850.2|849.2|848.6|848|4496
1599825900000|2020-09-11 12:05:00|849.4|848.4|849.8|849.2|850|849.6|848.8|848.4|7889
1599826200000|2020-09-11 12:10:00|850|849.4|849.4|848.8|850.6|850|848.4|847.6|16612
1599826500000|2020-09-11 12:15:00|849.2|849|849.2|848.4|849.6|849.4|848.6|848.4|21107
1599826800000|2020-09-11 12:20:00|849.4|848.6|848.2|847.6|850|849.2|847|846.8|53570
1599827100000|2020-09-11 12:25:00|847.6|847.4|846.8|846.4|848.2|847.6|846.6|845.8|8643
1599827400000|2020-09-11 12:30:00|847|846.6|847|846.6|847.6|847|846.2|845.4|52008
1599827700000|2020-09-11 12:35:00|847.2|846.8|848.2|847.8|848.4|847.8|846.6|846.4|18588
1599828000000|2020-09-11 12:40:00|848.6|847.6|847.2|846.8|848.6|848|847|846.2|10545
1599828300000|2020-09-11 12:45:00|847.4|846.6|847|846.4|848.2|847.8|847|846.4|12208
1599828600000|2020-09-11 12:50:00|847.2|846.6|847.4|846.8|848.2|847.6|847.2|846.6|7632
1599828900000|2020-09-11 12:55:00|847.6|847|847.6|847|848.2|847.6|847.2|846.8|3297
1599829200000|2020-09-11 13:00:00|847.8|847.2|848|847.6|849.6|849|847.8|847.2|12447
1599829500000|2020-09-11 13:05:00|848.2|847.8|848.6|848|849.2|848.8|848|847.4|8109
1599829800000|2020-09-11 13:10:00|848.4|847.8|848.8|848.2|849.8|849|848|847.6|8489
1599830100000|2020-09-11 13:15:00|848.6|848.4|849.4|849|850|849.6|848.2|847.6|9823
1599830400000|2020-09-11 13:20:00|849.2|848.8|848.4|847.8|849.4|849|848|847.6|18320
1599830700000|2020-09-11 13:25:00|848.2|847.6|846.4|846|848.4|848|846.2|846|6282
1599831000000|2020-09-11 13:30:00|846.2|846.2|845.4|845|847|846.4|845.2|845|18656
1599831300000|2020-09-11 13:35:00|845.6|845.2|845.4|845|846.4|846|845|844.4|20992
1599831600000|2020-09-11 13:40:00|845.2|844.8|845.6|845|846.2|845.6|844.8|844.6|15689
1599831900000|2020-09-11 13:45:00|845.4|845.2|846.8|846|846.8|846.2|845.4|845|20143
1599832200000|2020-09-11 13:50:00|846.6|846.2|845.8|845.4|847.4|846.8|845.4|845|7465
1599832500000|2020-09-11 13:55:00|845.6|845.2|843.2|842.8|845.8|845.2|842.4|842|58355
1599832800000|2020-09-11 14:00:00|843.4|842.6|845.6|845.2|847|846.8|843|842.6|31694
1599833100000|2020-09-11 14:05:00|845.4|845|847.8|847.2|848.6|847.8|845.4|844.8|13332
1599833400000|2020-09-11 14:10:00|847.6|847|847.8|847.2|849.6|848.6|845.6|845.4|12087
1599833700000|2020-09-11 14:15:00|847.6|847|850.4|849.4|850.6|849.4|846.8|846.2|5854
1599834000000|2020-09-11 14:20:00|850.2|849.6|851.6|850.8|851.8|850.8|849.4|848.8|16796
1599834300000|2020-09-11 14:25:00|851.8|851|850.4|850|852.2|851.4|848.8|848.2|28470
1599834600000|2020-09-11 14:30:00|850.6|850.2|848.8|848.2|851.4|850.6|848.6|848|17979
1599834900000|2020-09-11 14:35:00|849|848.4|848.2|847.6|849.8|849.4|847.8|847.2|7769
1599835200000|2020-09-11 14:40:00|848|847.8|845.2|844.6|848.6|848.4|844.8|844.4|43061
1599835500000|2020-09-11 14:45:00|845.4|844.8|846.8|846.6|847.4|846.6|844.8|844.2|8094
1599835800000|2020-09-11 14:50:00|846.6|846.4|846.4|846|846.8|846.4|845.2|845|56900
1599836100000|2020-09-11 14:55:00|846.6|846.2|845|844.4|847|846.6|844.8|844.4|31785
1599836400000|2020-09-11 15:00:00|845.2|844.6|847.2|846.6|847.8|847.4|845|844.4|10776
1599836700000|2020-09-11 15:05:00|847.4|846.8|848.4|848|848.4|848.2|847|846.4|11654
1599837000000|2020-09-11 15:10:00|848.2|848.2|848.6|848.4|849|848.6|848|847.6|34474
1599837300000|2020-09-11 15:15:00|848.4|848.2|849.2|848.8|849.4|849.2|848.2|848|77195
1599837600000|2020-09-11 15:20:00|849|848.6|848|847.8|849.2|848.8|847.8|847.6|69149
1599837900000|2020-09-11 15:25:00|848.2|848|849.8|849.4|850|849.4|847|846.8|87968
1600066800000|2020-09-14 07:00:00|865|862.2|857.6|856|865|862.8|856.6|855.2|46629
1600067100000|2020-09-14 07:05:00|857.4|856.2|863|862|863.2|862|850.4|849.6|99552
1600067400000|2020-09-14 07:10:00|863.2|862.2|862.4|861.4|864.6|863.2|859.2|858.8|76482
1600067700000|2020-09-14 07:15:00|862.6|861.6|862.8|862.2|863.2|862.4|861.4|861|23189
1600068000000|2020-09-14 07:20:00|862.6|862.4|869.4|868.4|870|869.2|862.4|861.6|135903
1600068300000|2020-09-14 07:25:00|869.6|868.6|877.8|877|877.8|877.2|868.6|868.4|230988
1600068600000|2020-09-14 07:30:00|878|877.2|868.4|867.2|878.2|877.2|868.4|867|88044
1600068900000|2020-09-14 07:35:00|868.2|867.4|869.4|869|872.4|871.2|867.6|867|66100
1600069200000|2020-09-14 07:40:00|869.6|869.2|872.6|872.2|873.8|872.6|868|867.4|32872
1600069500000|2020-09-14 07:45:00|872|871.8|870.6|870|873.6|872.8|869.4|868.8|30362
1600069800000|2020-09-14 07:50:00|870.8|870.2|864.2|863.6|871.6|871|863|862.4|43455
1600070100000|2020-09-14 07:55:00|864|863.4|861.8|861.2|864.8|864|861.2|860.6|17571
1600070400000|2020-09-14 08:00:00|862.2|861.4|863.4|862.8|868.4|867.6|862|861.2|27709
1600070700000|2020-09-14 08:05:00|863.6|863|861|860.2|865|864.2|860|859.6|17713
1600071000000|2020-09-14 08:10:00|861.2|860|861.2|860.6|861.8|861|859.8|859|7075
1600071300000|2020-09-14 08:15:00|861|860.4|859|858.6|861.4|860.4|858.6|858|34031
1600071600000|2020-09-14 08:20:00|858.8|858.4|859.8|859.4|860.8|860|858.4|857.6|6898
1600071900000|2020-09-14 08:25:00|859.6|859.2|855.8|855.2|859.6|859.2|855.6|855|14229
1600072200000|2020-09-14 08:30:00|855.6|855.4|857.4|857|857.6|857|855.2|855|17137
1600072500000|2020-09-14 08:35:00|857.6|857.4|857.4|856.8|859.6|859.2|856.4|855.8|71866
1600072800000|2020-09-14 08:40:00|857.2|856.6|857|856.6|857.8|857.2|856.4|856|14588
1600073100000|2020-09-14 08:45:00|857.2|856.8|854.2|853.8|857.4|857|853|852.6|62927
1600073400000|2020-09-14 08:50:00|854.4|854|854.6|854.2|855.6|855|853.4|853.2|21658
1600073700000|2020-09-14 08:55:00|854.4|854.4|853|852.6|854.6|854.4|851.6|851.2|38392
1600074000000|2020-09-14 09:00:00|852.8|852.4|854|853.6|854.6|854|852.2|851.6|20214
1600074300000|2020-09-14 09:05:00|853.8|853.4|853.4|852.8|854.4|854|851.6|851.2|7790
1600074600000|2020-09-14 09:10:00|853.2|853|851.8|851.2|853.2|853|849.2|849|36228
1600074900000|2020-09-14 09:15:00|851.6|851.4|853.8|853.4|855.2|854.4|851.4|851.2|12260
1600075200000|2020-09-14 09:20:00|853.6|853.2|855.8|855.2|856.6|855.6|853.2|853|16834
1600075500000|2020-09-14 09:25:00|856|855.4|855|854.4|857.4|856.4|855|854.4|9198
1600075800000|2020-09-14 09:30:00|855.2|854.6|853.8|853.6|855.6|855|853.4|853|9773
1600076100000|2020-09-14 09:35:00|854.2|853.8|854.8|854.2|855|854.6|853.4|853|6940
1600076400000|2020-09-14 09:40:00|854.6|854|854.2|853.8|854.6|854.2|854|853.4|2272
1600076700000|2020-09-14 09:45:00|854|853.6|854.6|854|854.6|854|852.2|851.4|65357
1600077000000|2020-09-14 09:50:00|854.4|853.8|854.4|854|854.8|854.2|853.8|853.6|17419
1600077300000|2020-09-14 09:55:00|854.2|854.2|854.4|853.8|855.6|854.8|854|853.4|10938
1600077600000|2020-09-14 10:00:00|854.2|853.6|854.8|854.2|855|854.4|853.6|852.8|5997
1600077900000|2020-09-14 10:05:00|855|854.4|855.6|855.2|855.8|855.2|854.8|854|2991
1600078200000|2020-09-14 10:10:00|855.4|855|855.6|855|855.8|855.2|854.8|854.6|4156
1600078500000|2020-09-14 10:15:00|855.8|855.2|855.8|855.4|856.2|855.6|855.4|855|2941
1600078800000|2020-09-14 10:20:00|855.6|855.2|855|854.6|856.2|855.6|855|854.6|4103
1600079100000|2020-09-14 10:25:00|854.8|854.8|856|855.4|856|855.4|854.8|854.4|3208
1600079400000|2020-09-14 10:30:00|855.8|855.6|858|857.2|858.2|858|855.6|855.4|15058
1600079700000|2020-09-14 10:35:00|857.8|857.4|856.4|856|858.6|858|856.4|856|7530
1600080000000|2020-09-14 10:40:00|856.2|855.8|854.8|854.6|856.2|855.8|854.4|853.8|20406
1600080300000|2020-09-14 10:45:00|855|854.8|858.4|857.6|858.6|857.6|855|854.8|89162
1600080600000|2020-09-14 10:50:00|858.2|857.8|858.6|858.2|859.4|858.8|857.6|857|6213
1600080900000|2020-09-14 10:55:00|858.4|858|860|859.2|860.2|859.6|858.2|857.6|16168
1600081200000|2020-09-14 11:00:00|860.8|859.4|861.2|860.6|861.2|860.6|859.6|859|3312
1600081500000|2020-09-14 11:05:00|861.4|860.8|865|864|865|864.4|861.4|860.8|13101
1600081800000|2020-09-14 11:10:00|864.8|864.2|866|865.2|867.2|866.4|864.8|864.2|8822
1600082100000|2020-09-14 11:15:00|865.8|865.4|864.8|864|866|865.4|864.6|863.4|6419
1600082400000|2020-09-14 11:20:00|865|864.2|864.6|864|866|865.4|864.4|864|11956
1600082700000|2020-09-14 11:25:00|864.4|863.8|862|861.6|864.8|864.2|861.8|861.4|14173
1600083000000|2020-09-14 11:30:00|861.8|861.8|865.6|865|865.8|865|861.8|861.6|6532
1600083300000|2020-09-14 11:35:00|865.8|865.2|867.8|867.2|868|867.2|865.4|864.8|66605
1600083600000|2020-09-14 11:40:00|867.6|867.4|866.2|865.8|868|867.6|866.2|865.8|13723
1600083900000|2020-09-14 11:45:00|866.4|866|868.2|867.4|868.2|867.4|866.4|866|12802
1600084200000|2020-09-14 11:50:00|868.4|867.6|868.4|867.8|869|868.2|867.4|867|14142
1600084500000|2020-09-14 11:55:00|868.6|868|868.8|868.2|869.4|868.8|868|867.6|10814
1600084800000|2020-09-14 12:00:00|869|868.4|869.4|868.8|869.8|869.2|867.8|867.6|14164
1600085100000|2020-09-14 12:05:00|869.6|869|873.4|873|874|873.2|869.4|868.8|24590
1600085400000|2020-09-14 12:10:00|873.6|872.8|872.8|872.4|873.8|873.4|872.8|872.2|15127
1600085700000|2020-09-14 12:15:00|873|872.6|869.4|868.8|873|872.6|868.2|868|23541
1600086000000|2020-09-14 12:20:00|869.6|869|872.8|872.2|873|872.4|869.6|869|15486
1600086300000|2020-09-14 12:25:00|872.6|872.4|871.4|870.8|872.6|872.4|870.8|870.6|18183
1600086600000|2020-09-14 12:30:00|871.2|870.6|872.8|872.2|873.2|872.8|870.8|870.6|26978
1600086900000|2020-09-14 12:35:00|872.6|872.4|874.4|874|875|874.6|872.4|872.2|34912
1600087200000|2020-09-14 12:40:00|874.6|874.2|875.6|875|877.8|877.2|874.6|874.2|53980
1600087500000|2020-09-14 12:45:00|875.8|875.2|875.4|874.6|877.4|877|874.2|872.8|76490
1600087800000|2020-09-14 12:50:00|875.6|874.8|876.8|876.2|877|876.4|875|874.8|25449
1600088100000|2020-09-14 12:55:00|877|876.4|876.4|875.8|877.8|877|875|874.2|19065
1600088400000|2020-09-14 13:00:00|876.6|876|874.2|873.6|876.6|876|873.6|873.2|22251
1600088700000|2020-09-14 13:05:00|874.4|873.8|873|872.6|874.6|874|872.8|872.4|6325
1600089000000|2020-09-14 13:10:00|873.2|872.8|870.2|869.8|873.4|872.8|870|869.6|6991
1600089300000|2020-09-14 13:15:00|870.4|870|870|869.4|870.8|870.2|869|868.6|14378
1600089600000|2020-09-14 13:20:00|870.2|869.6|868.2|867.6|870.2|870|868|867.6|10354
1600089900000|2020-09-14 13:25:00|868|867.4|865.6|864.8|868|867.4|864.8|864|22270
1600090200000|2020-09-14 13:30:00|865.4|865|861|860.4|865.4|865|861|860.2|15523
1600090500000|2020-09-14 13:35:00|861.2|860.6|863.8|863.2|864.8|864|861.2|860.6|18346
1600090800000|2020-09-14 13:40:00|863.6|863.4|866.8|865.8|867.8|866.8|863.6|863.2|11972
1600091100000|2020-09-14 13:45:00|866.6|866|864.8|864.2|866.8|866.2|862.6|862|33265
1600091400000|2020-09-14 13:50:00|864.6|864|863.4|862.6|864.8|864.2|863|862.2|15995
1600091700000|2020-09-14 13:55:00|863.6|862.8|865.8|864.8|865.8|865|863.6|862.8|10509
1600092000000|2020-09-14 14:00:00|865.6|865|866|865.4|866.6|865.8|864.4|864|25674
1600092300000|2020-09-14 14:05:00|866.2|865.6|867.2|866.8|867.4|866.8|865.6|865.2|17546
1600092600000|2020-09-14 14:10:00|867.4|867|869.4|868.8|869.6|869.2|866.6|866.2|16787
1600092900000|2020-09-14 14:15:00|869.2|868.6|869.2|868.6|869.4|868.8|868|867.6|18653
1600093200000|2020-09-14 14:20:00|869|868.4|869.2|869|870|869.6|869|868.4|14796
1600093500000|2020-09-14 14:25:00|869|868.8|867.8|867.6|869.2|868.8|867.8|867.4|14282
1600093800000|2020-09-14 14:30:00|867.6|867.4|868.2|867.6|868.6|868.2|866.8|866.2|17898
1600094100000|2020-09-14 14:35:00|868.4|867.8|866.2|866|868.8|868.2|865.8|865.4|13741
1600094400000|2020-09-14 14:40:00|866.4|866.2|869.4|868.8|869.8|869.4|866.2|866|24051
1600094700000|2020-09-14 14:45:00|869.2|869|868.6|868|869.8|869.6|868.6|868|11975
1600095000000|2020-09-14 14:50:00|868.8|868.2|869.6|869|872|871.4|868.8|868.2|26897
1600095300000|2020-09-14 14:55:00|869.4|869.2|869.2|868.8|870|869.4|869|868.6|12098
1600095600000|2020-09-14 15:00:00|869|868.6|866.8|866.4|869.2|868.8|866.4|866|7490
1600095900000|2020-09-14 15:05:00|867|866.6|867.8|867.4|868.2|867.6|867|866.6|2605
1600096200000|2020-09-14 15:10:00|867.6|867.2|865.8|865.2|867.8|867.2|865.4|865.2|17459
1600096500000|2020-09-14 15:15:00|866|865.4|866|865.6|867.4|866.8|865.8|865|37919
1600096800000|2020-09-14 15:20:00|866.2|865.8|866.2|865.6|867.2|867|866|865.6|26521
1600097100000|2020-09-14 15:25:00|866|865.8|867.6|867.2|868.4|867.8|866|865.8|61782
1600153200000|2020-09-15 07:00:00|869.6|867|866.2|865.4|869.6|868.8|866|865|42039
1600153500000|2020-09-15 07:05:00|866|865.2|867.4|866.6|867.8|866.8|864.6|863|21453
1600153800000|2020-09-15 07:10:00|867.6|866.8|867.4|866.2|869.2|868.2|866.4|865|7956
1600154100000|2020-09-15 07:15:00|867.2|866|864.4|864|867.6|866.8|862.8|862.2|24685
1600154400000|2020-09-15 07:20:00|864.2|863.8|861.2|860|865.6|864.8|861.2|860|34655
1600154700000|2020-09-15 07:25:00|861|859.6|857.4|856.8|861|859.6|857.4|856.2|22751
1600155000000|2020-09-15 07:30:00|857.2|856.6|853|852.6|857.4|856.8|853|852.2|26026
1600155300000|2020-09-15 07:35:00|852.8|852|851|850.2|854.8|853.6|850.2|850|70093
1600155600000|2020-09-15 07:40:00|851.2|850.4|853.6|852.8|855.4|855.2|851.2|850.4|15406
1600155900000|2020-09-15 07:45:00|853.4|852.6|854.4|854|855.4|855|852.6|852.2|33330
1600156200000|2020-09-15 07:50:00|854.2|853.8|856.6|856.4|857.2|857|853|852.6|103217
1600156500000|2020-09-15 07:55:00|856.8|856.6|858.4|857.8|858.4|858|856|855.4|36533
1600156800000|2020-09-15 08:00:00|858.6|857.6|857.4|857|858.6|857.8|856.6|855.8|21247
1600157100000|2020-09-15 08:05:00|857.2|856.8|858.2|857.8|858.8|858.4|856.6|856.2|11765
1600157400000|2020-09-15 08:10:00|858.6|858|857.6|856.8|858.6|858.2|856.2|855.4|50437
1600157700000|2020-09-15 08:15:00|857.4|856.6|857.6|856.8|858.2|857.4|856.4|855.6|22454
1600158000000|2020-09-15 08:20:00|857.8|857|861.2|860.6|861.4|860.8|857.4|857|32425
1600158300000|2020-09-15 08:25:00|861.4|860.8|859.8|859.4|861.4|860.8|859.6|858.8|7774
1600158600000|2020-09-15 08:30:00|859.6|859.2|860|859.4|860|859.6|859.2|858.6|10991
1600158900000|2020-09-15 08:35:00|859.6|859.6|862|861.4|863.6|863|859.6|859.4|17597
1600159200000|2020-09-15 08:40:00|861.8|861.2|861.6|861|862.6|862|861.2|860.6|7927
1600159500000|2020-09-15 08:45:00|861.8|861.2|863|862.4|863.6|863|861.4|860.8|20624
1600159800000|2020-09-15 08:50:00|863.2|862.6|862.4|861.8|863.6|863.2|862.4|861.8|17135
1600160100000|2020-09-15 08:55:00|862.8|862|861|860.4|863|862.6|861|860.2|8929
1600160400000|2020-09-15 09:00:00|860.8|860.6|862|861.4|862.4|861.6|860.8|860.6|5471
1600160700000|2020-09-15 09:05:00|861.8|861.6|864.4|863.8|864.8|863.8|861.8|861.4|9125
1600161000000|2020-09-15 09:10:00|864.2|863.6|862.6|862|864.2|863.6|862|861.4|4618
1600161300000|2020-09-15 09:15:00|862.8|862.2|860.4|860|862.8|862.4|859.6|859.4|32127
1600161600000|2020-09-15 09:20:00|860.2|860.2|862.2|861.6|862.2|861.6|860.2|859.4|9298
1600161900000|2020-09-15 09:25:00|862|861.8|864.2|863.6|864.4|863.6|861.8|861.4|4551
1600162200000|2020-09-15 09:30:00|864|863.4|865|864.2|865.4|865|863.2|862.6|22947
1600162500000|2020-09-15 09:35:00|864.8|864.4|863.6|863.4|865.2|864.6|863.6|863|8965
1600162800000|2020-09-15 09:40:00|863.8|863.6|858.6|858.4|863.8|863.6|858.6|858.4|9497
1600163100000|2020-09-15 09:45:00|858.8|858.6|859.6|859|859.6|859|857.8|857.2|12416
1600163400000|2020-09-15 09:50:00|859.4|858.6|859.4|858.6|860.4|859.8|859|858.2|7539
1600163700000|2020-09-15 09:55:00|859.2|858.8|859.2|858.8|859.4|859|858.8|858.2|5963
1600164000000|2020-09-15 10:00:00|859|858.6|857.4|856.8|859.2|858.8|857.4|856.6|9106
1600164300000|2020-09-15 10:05:00|857.2|856.6|858|857.6|858.6|858|856.8|856|6590
1600164600000|2020-09-15 10:10:00|858.2|858|858.4|858|858.8|858.2|857.4|857|18794
1600164900000|2020-09-15 10:15:00|858.2|857.8|859.4|858.8|859.8|859.2|858.2|857.8|5700
1600165200000|2020-09-15 10:20:00|859.2|858.6|859.4|858.8|859.6|859.2|857.6|857|19186
1600165500000|2020-09-15 10:25:00|859.6|859|858.6|858.2|859.8|859.2|858.6|858.2|1537
1600165800000|2020-09-15 10:30:00|858.8|858.4|857.6|857.2|859.2|858.6|857|856.8|36131
1600166100000|2020-09-15 10:35:00|857.8|857.4|858.8|858.2|859|858.6|857.8|857.4|3815
1600166400000|2020-09-15 10:40:00|858.6|858.4|857.8|857.4|859.2|859|857.8|857.4|10456
1600166700000|2020-09-15 10:45:00|858|857.6|857.8|857.4|859|858.6|857.4|856.8|11735
1600167000000|2020-09-15 10:50:00|858|857.6|860|859.6|860|859.8|858|857.6|7583
1600167300000|2020-09-15 10:55:00|859.8|859.8|859|858.6|860|859.8|858.6|857.8|4498
1600167600000|2020-09-15 11:00:00|859.2|858.8|858.6|858.2|859.6|859.2|857.8|857.2|16730
1600167900000|2020-09-15 11:05:00|858.4|858|859.8|859.2|859.8|859.2|858.2|857.8|5854
1600168200000|2020-09-15 11:10:00|859.6|859|856.8|856.4|859.8|859.4|856|855.8|11478
1600168500000|2020-09-15 11:15:00|856.6|856.6|855.8|855.2|857.4|856.8|855.8|855|4565
1600168800000|2020-09-15 11:20:00|856|855.4|856.4|856|857.4|857.2|856|855.2|18058
1600169100000|2020-09-15 11:25:00|856.6|855.8|857.2|856.8|858.2|857.6|856.4|855.8|11581
1600169400000|2020-09-15 11:30:00|857|856.6|857.6|857.4|857.8|857.4|856.6|856|4374
1600169700000|2020-09-15 11:35:00|857.8|857.6|858.8|858.4|859|858.6|857.8|857.6|1073
1600170000000|2020-09-15 11:40:00|858.6|858.6|858.8|858.4|859.6|859.2|858.6|858.2|8471
1600170300000|2020-09-15 11:45:00|859|858.6|859|858.6|859.6|859.2|858.4|857.8|8528
1600170600000|2020-09-15 11:50:00|859.2|858.8|858.6|858|859.4|859|857.6|856.8|8213
1600170900000|2020-09-15 11:55:00|858.4|857.8|857.8|857.4|858.4|858|857.4|857.2|258
1600171200000|2020-09-15 12:00:00|857.6|857.2|857.2|857|857.6|857.2|856.8|856.4|17715
1600171500000|2020-09-15 12:05:00|857|856.8|858|857.6|858.2|857.6|856.8|856.4|6897
1600171800000|2020-09-15 12:10:00|858.2|857.8|859|858.6|859|858.6|858.2|857.8|832
1600172100000|2020-09-15 12:15:00|858.8|858.8|859.8|859.2|860|859.6|858.8|858.8|3752
1600172400000|2020-09-15 12:20:00|860|859.8|859|858.8|860|859.8|859|858.8|20282
1600172700000|2020-09-15 12:25:00|859.4|859|859.4|858.4|859.8|859.4|858.8|858.2|3451
1600173000000|2020-09-15 12:30:00|859.6|858.6|859.8|859.4|860|859.6|858.8|858.4|2844
1600173300000|2020-09-15 12:35:00|859.6|859.2|863.2|862.6|863.4|862.6|859.4|859|16713
1600173600000|2020-09-15 12:40:00|863.4|862.8|863|862.6|864|863.2|861.8|861.4|5058
1600173900000|2020-09-15 12:45:00|863.2|862.8|863.2|862.6|863.8|863.4|862|861.4|9543
1600174200000|2020-09-15 12:50:00|863|862.8|863.2|862.8|864.8|864|863|862.6|9570
1600174500000|2020-09-15 12:55:00|863|863|863.6|863|864.2|863.4|862.8|862.4|7729
1600174800000|2020-09-15 13:00:00|863.8|863.2|863.4|863|864.2|864|862.8|862.6|20284
1600175100000|2020-09-15 13:05:00|863.2|862.8|863.4|863|863.6|863|862.6|862.4|2369
1600175400000|2020-09-15 13:10:00|863.6|863.2|863.4|863|864.2|863.6|863.4|863|5978
1600175700000|2020-09-15 13:15:00|863.2|862.8|861.8|861.4|863.2|862.8|861|860.4|9377
1600176000000|2020-09-15 13:20:00|861.6|861.2|859.8|859.4|861.8|861.4|859.8|859.2|8685
1600176300000|2020-09-15 13:25:00|859.6|859.6|860.4|859.8|860.8|860.2|859.4|858.8|3520
1600176600000|2020-09-15 13:30:00|860.2|859.6|860.4|860|860.8|860.2|858.8|858.2|15543
1600176900000|2020-09-15 13:35:00|860.2|859.8|860.8|860|861.8|861.2|860|859.2|10494
1600177200000|2020-09-15 13:40:00|860.6|859.8|860.6|860.2|862|861.6|860.4|859.6|9306
1600177500000|2020-09-15 13:45:00|860.4|860|859.2|858.8|861|860|859.2|858.8|8829
1600177800000|2020-09-15 13:50:00|859|858.6|857.8|857.4|859|858.6|857.2|856.8|26963
1600178100000|2020-09-15 13:55:00|857.6|857.2|856.2|855.6|857.8|857.6|855.4|855|16774
1600178400000|2020-09-15 14:00:00|856|855.4|853.8|853.4|856|855.4|853.6|853|45490
1600178700000|2020-09-15 14:05:00|853.6|853.2|855.6|854.8|855.6|855|853|852.6|29677
1600179000000|2020-09-15 14:10:00|855.8|855|859.2|858.2|859.4|858.2|854.6|854|46492
1600179300000|2020-09-15 14:15:00|859.4|858.4|859|858|862|861.4|858.8|857.8|51618
1600179600000|2020-09-15 14:20:00|858.8|857.6|857.8|857|858.8|858.4|856.4|856|14201
1600179900000|2020-09-15 14:25:00|858|857.2|858.6|858.2|859|858.2|857.4|857.2|8001
1600180200000|2020-09-15 14:30:00|858.4|858|857.8|857.2|859.8|859.4|857.6|857.2|30217
1600180500000|2020-09-15 14:35:00|858|857.4|857.8|857.2|858.8|858.4|857.8|857.2|10907
1600180800000|2020-09-15 14:40:00|857.6|856.8|857.4|856.8|858.8|858.2|857.2|856.6|9107
1600181100000|2020-09-15 14:45:00|857.2|857|858.6|857.8|858.8|858.2|857.2|856.4|8754
1600181400000|2020-09-15 14:50:00|858.8|858|859.4|858.8|860.2|859.6|858.4|857.8|22596
1600181700000|2020-09-15 14:55:00|859.6|859|860.8|860.6|861|860.8|859.6|858.8|12573
1600182000000|2020-09-15 15:00:00|860.6|860.4|860.8|860.6|861|860.6|860.2|859.6|9966
1600182300000|2020-09-15 15:05:00|861|860.8|861.8|861.4|862.4|861.8|861|860.8|12255
1600182600000|2020-09-15 15:10:00|861.6|861.2|860.6|860|861.6|861.2|860.6|860|17604
1600182900000|2020-09-15 15:15:00|860.8|860.2|861.4|861|861.6|861.2|860|859.6|32508
1600183200000|2020-09-15 15:20:00|861.2|860.8|863.4|863|863.6|863|861.2|860.8|32899
1600183500000|2020-09-15 15:25:00|863.2|862.8|863|862.6|864.6|864.2|862.4|862.2|81250
1600239600000|2020-09-16 07:00:00|858|855|845|842|859|857.4|842.4|841|233041
1600239900000|2020-09-16 07:05:00|844.8|842.4|836.6|835.2|845.8|844.6|834.4|833|321624
1600240200000|2020-09-16 07:10:00|836.8|835.4|840.6|839.6|841.8|841|833.2|832.8|90048
1600240500000|2020-09-16 07:15:00|840.4|840|844.8|843.8|847.2|846.2|838.2|837.6|38051
1600240800000|2020-09-16 07:20:00|845.2|844|847.6|846.4|851.4|850.2|845.2|844|126397
1600241100000|2020-09-16 07:25:00|847.4|846.2|846.2|845.6|848.8|847.8|844.6|843.8|29779
1600241400000|2020-09-16 07:30:00|846.6|845.4|843.6|842.6|846.8|846.4|843|842|30131
1600241700000|2020-09-16 07:35:00|843.4|842.4|843.4|842.8|845|844.2|841.2|840.6|23920
1600242000000|2020-09-16 07:40:00|843.2|842.6|844.8|844.4|846.2|845.2|843|842.6|28076
1600242300000|2020-09-16 07:45:00|845|844.6|845.2|844.2|845.4|844.8|842.6|842|20371
1600242600000|2020-09-16 07:50:00|845.6|844.4|844.6|843.8|846|845|844.2|843.4|14268
1600242900000|2020-09-16 07:55:00|844.4|843.6|844.2|843.8|845|844.6|843.6|843|13024
1600243200000|2020-09-16 08:00:00|844.6|843.6|846.4|845.6|846.6|845.8|844|843.2|19332
1600243500000|2020-09-16 08:05:00|846.2|845.4|847.4|846.6|848.8|847.8|845|844.4|13085
1600243800000|2020-09-16 08:10:00|847.2|846.8|847.4|846.8|847.8|847|845.4|845|18508
1600244100000|2020-09-16 08:15:00|847.8|847|850.2|849.6|851.4|850.6|847.8|847|79444
1600244400000|2020-09-16 08:20:00|850.4|850|850.6|850.2|851.2|850.6|848.6|848|45095
1600244700000|2020-09-16 08:25:00|850.8|850.4|851.4|851.2|852.8|851.8|849.8|849.2|62550
1600245000000|2020-09-16 08:30:00|851.2|851|850.4|850.2|851.6|851.4|850|849.4|70952
1600245300000|2020-09-16 08:35:00|850.6|850.4|850.4|849.6|851.6|850.8|850|849.4|13301
1600245600000|2020-09-16 08:40:00|850.6|849.8|851|850.4|851.6|851|849.4|849|14534
1600245900000|2020-09-16 08:45:00|851.4|850.6|849.4|849|851.4|850.8|848.6|848|17456
1600246200000|2020-09-16 08:50:00|849.2|849.2|849.2|848.6|849.8|849.4|848.4|848|12480
1600246500000|2020-09-16 08:55:00|849|848.8|849.2|848.6|850|849.8|848|847.4|17424
1600246800000|2020-09-16 09:00:00|849|848.8|851.2|850.6|851.4|851|848.8|848.2|54618
1600247100000|2020-09-16 09:05:00|851|850.4|849.8|849.6|851.4|851|849|848.6|42083
1600247400000|2020-09-16 09:10:00|850|849.8|851.4|850.8|851.4|851|850|849.6|16030
1600247700000|2020-09-16 09:15:00|851.2|850.6|854.2|853.6|854.6|853.8|850.4|850.2|12710
1600248000000|2020-09-16 09:20:00|854|853.4|853.4|852.8|854.4|854|852.6|852.4|33589
1600248300000|2020-09-16 09:25:00|853.6|853|852.2|851.8|854.4|853.8|851.2|850.6|38167
1600248600000|2020-09-16 09:30:00|852.4|852|852|851.6|853|852.6|852|851.6|12870
1600248900000|2020-09-16 09:35:00|851.8|851.4|852.8|852.4|853|852.4|851.4|850.8|12480
1600249200000|2020-09-16 09:40:00|853|852.6|852.6|852.4|853|852.8|852|851.2|21729
1600249500000|2020-09-16 09:45:00|852.8|852.6|854|853.4|854|853.6|852.8|852.4|17297
1600249800000|2020-09-16 09:50:00|854.2|853.6|855.8|855.4|856.6|855.8|854.2|853.6|26751
1600250100000|2020-09-16 09:55:00|855.6|855.2|856.4|855.8|858|857.4|855.6|855.2|14947
1600250400000|2020-09-16 10:00:00|856.2|855.6|855.4|854.6|856.6|856.2|855.2|854.6|3917
1600250700000|2020-09-16 10:05:00|855.6|854.8|853.8|853|856|855.4|853.8|853|6097
1600251000000|2020-09-16 10:10:00|853.6|852.8|853.4|852.6|854.8|854|853.2|852.4|4484
1600251300000|2020-09-16 10:15:00|853.2|852.8|853.8|853.2|854.2|853.4|853|852.8|7022
1600251600000|2020-09-16 10:20:00|853.6|853|853|852.4|853.6|853|852.6|852|1221
1600251900000|2020-09-16 10:25:00|852.8|852.2|852.2|852|853|852.4|851.6|851.2|10877
1600252200000|2020-09-16 10:30:00|852.4|852.2|854.6|854.2|854.6|854.2|852|851.6|8112
1600252500000|2020-09-16 10:35:00|854.8|854.4|854.2|853.8|855.8|855.6|854|853.8|25580
1600252800000|2020-09-16 10:40:00|854.4|854.2|854.4|853.8|855.8|855|854.2|853.6|20510
1600253100000|2020-09-16 10:45:00|854.2|854|854.8|854.4|855|854.6|854.2|854|3674
1600253400000|2020-09-16 10:50:00|855|854.2|854.6|854.2|855|854.6|854.6|854.2|678
1600253700000|2020-09-16 10:55:00|854.4|853.8|854.8|854.4|854.8|854.4|854|853.8|6149
1600254000000|2020-09-16 11:00:00|854|853.8|853.8|853.2|854.6|854|853|852.6|15553
1600254300000|2020-09-16 11:05:00|854|853.4|851.6|851.2|854.6|854.2|851.4|851|19451
1600254600000|2020-09-16 11:10:00|851.4|851.4|851.6|851.4|852|851.8|851.4|850.8|8455
1600254900000|2020-09-16 11:15:00|851.4|851.2|852.2|852|852.2|852|851.2|850.8|9887
1600255200000|2020-09-16 11:20:00|852|851.8|852.2|851.8|852.6|852.2|851.8|851.6|6803
1600255500000|2020-09-16 11:25:00|852|851.6|851.6|851.2|852|851.6|851.2|851|4178
1600255800000|2020-09-16 11:30:00|851.4|851|850.8|850.2|851.6|851.4|850.6|850|25283
1600256100000|2020-09-16 11:35:00|850.4|850.4|851.4|850.8|851.6|851.4|849.6|849|25758
1600256400000|2020-09-16 11:40:00|851.2|850.6|850.2|849.8|851.2|850.6|850.2|849.8|11569
1600256700000|2020-09-16 11:45:00|850|849.6|852.4|851.6|852.6|851.8|849.2|849|30684
1600257000000|2020-09-16 11:50:00|852.2|851.8|851|850.4|852.2|851.8|850.8|850.4|4631
1600257300000|2020-09-16 11:55:00|851.2|850.6|851|850.6|851.6|851|851|850.6|6269
1600257600000|2020-09-16 12:00:00|850.8|850.4|850.4|850|851|850.8|850.4|849.8|8901
1600257900000|2020-09-16 12:05:00|850.2|849.8|851.2|850.8|851.6|851|850|849.8|14981
1600258200000|2020-09-16 12:10:00|851|850.6|852.4|851.8|852.4|852|851|850.6|3638
1600258500000|2020-09-16 12:15:00|852.6|852|851|850.4|852.8|852.4|851|850.4|7205
1600258800000|2020-09-16 12:20:00|851.2|850.6|851.2|850.6|851.6|851|851|850.6|5901
1600259100000|2020-09-16 12:25:00|851|850.8|851|850.2|851.2|850.8|850.4|850|2776
1600259400000|2020-09-16 12:30:00|850.8|850.4|849.2|848.6|850.8|850.6|848.6|848.4|21830
1600259700000|2020-09-16 12:35:00|848.8|848.8|848|847.4|850.4|849.8|847.8|847.2|15600
1600260000000|2020-09-16 12:40:00|847.4|847.2|850|849.4|850|849.4|847.4|847|23398
1600260300000|2020-09-16 12:45:00|849.8|849.6|849.8|849.6|850.4|850|849.4|848.6|13178
1600260600000|2020-09-16 12:50:00|850|849.4|851|850.6|851.2|850.6|849.8|849.4|40622
1600260900000|2020-09-16 12:55:00|851.2|850.8|852.2|851.6|852.6|851.8|851.2|850.8|14866
1600261200000|2020-09-16 13:00:00|852|851.4|852.6|852.2|853|852.4|851|850.6|15245
1600261500000|2020-09-16 13:05:00|852.8|852|852.8|852.4|853|852.6|852.4|851.8|2699
1600261800000|2020-09-16 13:10:00|852.6|852.2|852.8|852.2|853|852.8|851.8|851.4|9319
1600262100000|2020-09-16 13:15:00|853|852.4|852.6|852.2|853.2|852.6|852.2|851.6|5874
1600262400000|2020-09-16 13:20:00|852.4|852.4|852|851.6|853.2|852.6|852|851.6|10790
1600262700000|2020-09-16 13:25:00|852.2|852.2|852.2|851.6|853.6|852.8|852|851.6|16767
1600263000000|2020-09-16 13:30:00|852|851.4|852|851.6|852.8|852.4|851.8|851.4|42281
1600263300000|2020-09-16 13:35:00|851.8|851.4|851.4|851|851.8|851.4|850.2|849.4|33145
1600263600000|2020-09-16 13:40:00|851.6|851.2|852|851.4|853.2|852.4|851.4|850.8|8871
1600263900000|2020-09-16 13:45:00|852.2|851.6|854|853.4|854|853.6|852.2|851.6|15589
1600264200000|2020-09-16 13:50:00|853.8|853.2|852.4|851.8|855|854.6|851.6|850.8|20459
1600264500000|2020-09-16 13:55:00|852.2|851.6|850.8|850.4|852.4|852|850.6|850|950
1600264800000|2020-09-16 14:00:00|851|850.2|858|857.2|858|857.2|851|850.2|24932
1600265100000|2020-09-16 14:05:00|857.8|857|858.2|857.8|859|858.4|856.2|855.8|73070
1600265400000|2020-09-16 14:10:00|858.4|858|858.8|858.6|859.2|859|858.2|858|15359
1600265700000|2020-09-16 14:15:00|859.2|858.8|859.8|859.4|860|859.6|858.6|858|38773
1600266000000|2020-09-16 14:20:00|860|859.6|864.8|864.2|865.2|864.8|860|859.6|63267
1600266300000|2020-09-16 14:25:00|864.6|864|864|863.4|866|865.2|863.8|863|54638
1600266600000|2020-09-16 14:30:00|864.2|863.2|861|860.4|864.2|863.6|859.2|858.6|22051
1600266900000|2020-09-16 14:35:00|861.4|860.6|862.2|861.2|862.4|861.6|859.6|859.2|20256
1600267200000|2020-09-16 14:40:00|861|860.8|862.6|862|863.2|862.6|861|860.8|20109
1600267500000|2020-09-16 14:45:00|862.4|861.8|865.6|865.2|865.8|865.2|862.2|861.8|23677
1600267800000|2020-09-16 14:50:00|865.4|865|866.6|865.8|868.2|867.4|865.4|865|31914
1600268100000|2020-09-16 14:55:00|866.8|866|869.4|869|869.6|869|866.6|866|81120
1600268400000|2020-09-16 15:00:00|869.2|868.8|873.4|872.8|873.8|873|869|868.4|121960
1600268700000|2020-09-16 15:05:00|872.6|872.4|872.4|872.2|874|873.8|871.6|871.4|93506
1600269000000|2020-09-16 15:10:00|872.6|872.4|877|876.4|877|876.4|872.6|872.2|76751
1600269300000|2020-09-16 15:15:00|877.2|876.6|873.4|873|878.6|878.2|872.8|872.2|80000
1600269600000|2020-09-16 15:20:00|872.8|872.8|875.4|875.2|878.6|878|872.8|872.4|84882
1600269900000|2020-09-16 15:25:00|875.6|875|876.6|875.6|877.2|876.6|874.2|873.4|84910
1600326000000|2020-09-17 07:00:00|861.8|859|859.8|857.8|864|861.8|859.4|856.8|71546
1600326300000|2020-09-17 07:05:00|859.6|857.6|868.4|867|869.2|868.2|855.6|854.2|73235
1600326600000|2020-09-17 07:10:00|868.2|866.8|866.6|865.2|871|870.2|865.6|864.4|69594
1600326900000|2020-09-17 07:15:00|866.4|865|871.2|870.2|872.2|871.2|865.4|864.2|28578
1600327200000|2020-09-17 07:20:00|871.4|870.4|875.4|874.8|876|875.4|871.4|870.4|40863
1600327500000|2020-09-17 07:25:00|875.8|875|875.4|875|875.8|875.2|873.2|872.2|26883
1600327800000|2020-09-17 07:30:00|876|875.2|876.4|875.8|877.2|876.6|874.8|873.6|76289
1600328100000|2020-09-17 07:35:00|876.2|875.6|875.8|875.2|876.6|876|875.2|875|52471
1600328400000|2020-09-17 07:40:00|875.6|875|872.4|872|875.6|875.2|871|870.8|43234
1600328700000|2020-09-17 07:45:00|872.2|871.8|868|867.4|873.2|872.8|867.4|866.6|28285
1600329000000|2020-09-17 07:50:00|868.2|867.6|870|869.6|870.2|869.6|867.8|867.4|20864
1600329300000|2020-09-17 07:55:00|870.2|869.8|872.8|872.2|873|872.2|870.2|869.8|12391
1600329600000|2020-09-17 08:00:00|873|872.4|873|872.6|874.4|874|872.2|872|58784
1600329900000|2020-09-17 08:05:00|873.2|872.8|878.6|877.8|879.8|879.4|873.2|872.8|39016
1600330200000|2020-09-17 08:10:00|878.8|878|879.2|878.6|881|880.6|878.8|878|82759
1600330500000|2020-09-17 08:15:00|879.4|878.8|880.4|879.8|881.6|881|878.8|878.2|86498
1600330800000|2020-09-17 08:20:00|880.2|879.6|879.2|878.6|884.8|884.2|878.6|878|71739
1600331100000|2020-09-17 08:25:00|879|878.4|884|883.6|884.4|884|878.8|878|51541
1600331400000|2020-09-17 08:30:00|884.2|883.4|885.8|885.4|885.8|885.6|883|882|42806
1600331700000|2020-09-17 08:35:00|885.6|885.2|885|884.6|886.4|886.2|884.2|883.6|42920
1600332000000|2020-09-17 08:40:00|885.2|884.8|883.8|883|886.4|886|882.4|881.8|32701
1600332300000|2020-09-17 08:45:00|883.6|882.8|882.8|882.2|883.8|883|881.8|881.4|22769
1600332600000|2020-09-17 08:50:00|882.6|882.4|886|885.6|886.4|886|882.6|882.2|40394
1600332900000|2020-09-17 08:55:00|885.8|885.4|887.8|887.6|888|887.6|885.6|885.2|57442
1600333200000|2020-09-17 09:00:00|888|887.8|888.2|887.6|888.6|888.4|886.8|886.6|77528
1600333500000|2020-09-17 09:05:00|888.4|887.8|888.6|887.8|891.4|891.2|888.4|887.6|92128
1600333800000|2020-09-17 09:10:00|888.8|888|889.8|889.2|891.6|891.2|888.4|888|35407
1600334100000|2020-09-17 09:15:00|889.6|889|890|889.4|890.2|889.8|887.6|886.8|68052
1600334400000|2020-09-17 09:20:00|889.8|889.2|889.2|888.8|890|889.8|888.8|888.4|23755
1600334700000|2020-09-17 09:25:00|889.4|889|892.4|892|893|892.6|889.4|889|82755
1600335000000|2020-09-17 09:30:00|892.6|892.2|891.8|891.2|893|892.8|890.8|890.4|29066
1600335300000|2020-09-17 09:35:00|891.6|891.4|892|891.6|893|892.8|891.4|891|28002
1600335600000|2020-09-17 09:40:00|891.8|891.4|888.6|888.2|892.2|892|888.6|888|18219
1600335900000|2020-09-17 09:45:00|888.8|888.4|890.2|889.6|890.2|889.6|887|886.8|19726
1600336200000|2020-09-17 09:50:00|890.4|889.8|889.2|888.8|890.6|890|888.4|888.2|60407
1600336500000|2020-09-17 09:55:00|889.6|889|890.2|890|891|890.6|889.6|889|34709
1600336800000|2020-09-17 10:00:00|890.4|890.2|891.6|891.2|892|891.8|890.4|890.2|33347
1600337100000|2020-09-17 10:05:00|891.4|891|892|891.6|893|892.6|890.6|890.4|31540
1600337400000|2020-09-17 10:10:00|891.8|891.4|894.6|893.8|894.8|894.4|891.8|891.4|34523
1600337700000|2020-09-17 10:15:00|894.4|893.6|894.8|894.2|895|894.8|892.6|892.2|46915
1600338000000|2020-09-17 10:20:00|894.6|894.4|893.4|893|895.8|895.2|893.2|893|23940
1600338300000|2020-09-17 10:25:00|893.6|893.2|895|894.2|896.8|896|893.6|893.2|80457
1600338600000|2020-09-17 10:30:00|894.8|894.4|894.6|894.2|895.6|895.2|893.8|893.6|20228
1600338900000|2020-09-17 10:35:00|894.4|894|894.2|894|896.6|896.2|894.2|893.6|39576
1600339200000|2020-09-17 10:40:00|894|893.8|893.2|892.8|894.8|894|892.8|892.4|18311
1600339500000|2020-09-17 10:45:00|893|892.6|890.4|890.2|893.2|892.8|890.4|890.2|10842
1600339800000|2020-09-17 10:50:00|890.6|890.4|892.8|892.4|893.4|892.6|890.6|890.2|45533
1600340100000|2020-09-17 10:55:00|892.4|892.2|892.8|892|893.6|893.2|892|891.8|26518
1600340400000|2020-09-17 11:00:00|893|891.2|893.4|893|893.8|893.4|892.2|891.2|15519
1600340700000|2020-09-17 11:05:00|893|892.8|893.6|893.2|893.6|893.4|891.8|891.2|16927
1600341000000|2020-09-17 11:10:00|893.8|893.4|892.6|892.2|894|893.8|892.6|891.8|22883
1600341300000|2020-09-17 11:15:00|892.8|892|894|893.6|894.2|894|892.8|892|13086
1600341600000|2020-09-17 11:20:00|894.2|893.8|894|893.6|895|894.4|893.4|893.2|57559
1600341900000|2020-09-17 11:25:00|893.8|893.8|896|895.8|896.6|896.2|893.8|893.6|24582
1600342200000|2020-09-17 11:30:00|896.2|896|896.2|895.6|898|897.4|895.8|895.4|19519
1600342500000|2020-09-17 11:35:00|896|895.4|896|895.8|896.2|896|894.8|894.4|20097
1600342800000|2020-09-17 11:40:00|896.2|895.6|896.8|896.4|896.8|896.4|895.4|895|11850
1600343100000|2020-09-17 11:45:00|896.6|896.2|894.6|894.2|897|896.6|894.4|894|15127
1600343400000|2020-09-17 11:50:00|894.4|894.4|895|894.2|897|896.4|894.2|894|33439
1600343700000|2020-09-17 11:55:00|894.8|894.4|894.4|894|895|894.6|893.6|893.2|8551
1600344000000|2020-09-17 12:00:00|894.2|893.6|894.2|893.8|894.6|894.2|893.4|892.8|21835
1600344300000|2020-09-17 12:05:00|894.4|894|893.8|893.2|895.2|894.6|893.8|893.2|9269
1600344600000|2020-09-17 12:10:00|894|893.4|895.2|894.8|895.4|895|893.4|893.2|23415
1600344900000|2020-09-17 12:15:00|895.4|895|894.8|894.4|895.6|895.4|894.6|894.4|14998
1600345200000|2020-09-17 12:20:00|895|894.6|893.4|893|895|894.8|893.4|893|22766
1600345500000|2020-09-17 12:25:00|893.2|893.2|893.6|893.2|893.8|893.4|893.2|893|2538
1600345800000|2020-09-17 12:30:00|893.4|893.4|894.8|894.4|895|894.4|893.4|893.2|3213
1600346100000|2020-09-17 12:35:00|895|894.6|896.4|896.2|896.4|896.2|894.4|894|29030
1600346400000|2020-09-17 12:40:00|896.6|896.4|897.4|897|898|897.6|896.6|896.2|32481
1600346700000|2020-09-17 12:45:00|897.6|897.2|900|899.6|900|899.8|897|896.4|74477
1600347000000|2020-09-17 12:50:00|899.8|899.4|898.6|898.2|902|901.6|898.6|898|146133
1600347300000|2020-09-17 12:55:00|898.4|898|899.2|898.8|899.2|898.8|897.4|896.8|22323
1600347600000|2020-09-17 13:00:00|899|898.6|901.4|900.8|902.2|902|899|898.6|75511
1600347900000|2020-09-17 13:05:00|901.6|901|901.4|900.8|902.2|901.8|900|899.4|21690
1600348200000|2020-09-17 13:10:00|901.2|900.6|899.4|898.6|901.2|900.6|898.8|898|25421
1600348500000|2020-09-17 13:15:00|899.2|898.8|903.2|903|903.2|903|899.2|898.8|47114
1600348800000|2020-09-17 13:20:00|903.4|903.2|906.2|905.4|906.8|906.4|903.2|903|147867
1600349100000|2020-09-17 13:25:00|905.8|905|905.4|905|905.8|905.4|904.4|903.8|50645
1600349400000|2020-09-17 13:30:00|905.2|904.8|904|903.8|905.4|904.8|902.4|902.2|49694
1600349700000|2020-09-17 13:35:00|904.2|904|908.6|908.2|911.2|910.4|904.2|903.8|149702
1600350000000|2020-09-17 13:40:00|908.8|908.4|901.8|901.2|910|909.6|901.2|900.4|48284
1600350300000|2020-09-17 13:45:00|901.6|901|904.6|904|904.6|904|900.2|900|44074
1600350600000|2020-09-17 13:50:00|904.4|904.2|902.6|901.8|904.6|904.2|901.8|901|18671
1600350900000|2020-09-17 13:55:00|902.8|902.6|903.4|903|904.2|903.8|902|901.8|32412
1600351200000|2020-09-17 14:00:00|903.6|903.2|906.8|906.2|908|907.2|902.8|902.2|52574
1600351500000|2020-09-17 14:05:00|907|906.4|909.4|908.6|910|909|906.6|906.2|38022
1600351800000|2020-09-17 14:10:00|909.2|908.4|909.6|909|909.6|909|908.2|907.6|21088
1600352100000|2020-09-17 14:15:00|909.4|908.8|908.8|908|910.2|910|908|907.8|58898
1600352400000|2020-09-17 14:20:00|908.6|908.2|909.2|909|910|909.6|907.8|907.4|90256
1600352700000|2020-09-17 14:25:00|909.4|909.2|908.4|908|910|909.8|907.8|907.6|56808
1600353000000|2020-09-17 14:30:00|908.2|908.2|910|909.6|910|909.8|907|906.4|38217
1600353300000|2020-09-17 14:35:00|910.2|909.8|911|910.6|911.4|910.8|909.2|909|64017
1600353600000|2020-09-17 14:40:00|910.8|910.4|907.6|907.4|910.8|910.4|907.2|907|32489
1600353900000|2020-09-17 14:45:00|907.8|907.2|908|907.6|909.8|909.4|907.6|907.2|22599
1600354200000|2020-09-17 14:50:00|907.8|907.4|903.2|902.8|907.8|907.4|902.6|902|30275
1600354500000|2020-09-17 14:55:00|903|902.6|902.6|902.4|903|902.8|901.6|901.2|99098
1600354800000|2020-09-17 15:00:00|902.8|902.6|906.6|906.2|907|906.8|902.6|902.4|104804
1600355100000|2020-09-17 15:05:00|906.8|906.4|907.6|907.4|908.6|908.2|906.2|905.8|76086
1600355400000|2020-09-17 15:10:00|907.8|907.6|906.6|906.2|908.6|908.2|904.8|904.6|28296
1600355700000|2020-09-17 15:15:00|906.8|906.4|905|904.6|906.8|906.6|905|904.6|37594
1600356000000|2020-09-17 15:20:00|905.2|904.8|906.8|906.6|907.8|907.6|904.8|904.6|80701
1600356300000|2020-09-17 15:25:00|907|906.8|906.4|906|907.2|906.8|905|904.4|87063
1600412400000|2020-09-18 07:00:00|900|899|897.4|895.8|900|899|894.8|890.2|51040
1600412700000|2020-09-18 07:05:00|897.2|897.2|888.8|887.4|898.2|897.2|888|887|50212
1600413000000|2020-09-18 07:10:00|889|887.6|888.8|888|890.8|889|886.2|884.6|22278
1600413300000|2020-09-18 07:15:00|888.6|887.8|891.2|890.6|892|890.6|885.2|884.6|31362
1600413600000|2020-09-18 07:20:00|891|890.4|885.8|885.4|891|890.4|885|884.6|40514
1600413900000|2020-09-18 07:25:00|886|885.6|882|881.2|886.2|885.6|882|880.8|48079
1600414200000|2020-09-18 07:30:00|881.8|881|879|878.2|882|881.4|879|878|63924
1600414500000|2020-09-18 07:35:00|878.8|878|878.6|877.4|880.4|879.2|876.2|875.4|61510
1600414800000|2020-09-18 07:40:00|878.4|878|878.2|877.2|879.6|879|876.6|875.8|39942
1600415100000|2020-09-18 07:45:00|878|877.4|880.4|879.6|880.6|880.4|877|876|16071
1600415400000|2020-09-18 07:50:00|880.2|879.4|883.6|882.6|885|883.8|880.2|879.2|36887
1600415700000|2020-09-18 07:55:00|883.8|882.8|887|886.6|887.6|886.8|883.8|882.8|33344
1600416000000|2020-09-18 08:00:00|886.8|886.2|886.2|885.2|887.4|886.8|885.2|884.4|7968
1600416300000|2020-09-18 08:05:00|886|885.4|883.2|882.2|886.8|886.2|882.4|882|16130
1600416600000|2020-09-18 08:10:00|883.4|882.4|884.8|884.4|885.4|884.6|883|882.4|10813
1600416900000|2020-09-18 08:15:00|885.2|884.6|887.4|887|888|887.4|885.2|884.6|40506
1600417200000|2020-09-18 08:20:00|887.2|886.8|887.8|887.2|887.8|887.6|886.6|886.2|17699
1600417500000|2020-09-18 08:25:00|888|887.4|885.8|885.4|888.4|888.2|885.8|885.4|11137
1600417800000|2020-09-18 08:30:00|885.6|885.2|881.8|881.4|885.6|885.2|881.6|881|35643
1600418100000|2020-09-18 08:35:00|881.6|881.2|880.2|879.8|882.8|882.4|879|878.2|35043
1600418400000|2020-09-18 08:40:00|880|879.6|878.8|878.2|882.2|881.8|878.4|878|15625
1600418700000|2020-09-18 08:45:00|878.6|878|880|879.6|880.2|879.8|878.2|878|17819
1600419000000|2020-09-18 08:50:00|879.8|879.4|874.8|874.6|879.8|879.6|874.8|874.6|41717
1600419300000|2020-09-18 08:55:00|875|874.4|874.6|874|876|875|873|872.6|33722
1600419600000|2020-09-18 09:00:00|874.4|873.8|874.4|873.4|876.4|875.6|871.2|870.8|58381
1600419900000|2020-09-18 09:05:00|874.6|873.8|870.8|870.2|874.6|874.2|869.6|869.4|86221
1600420200000|2020-09-18 09:10:00|870.6|870|872|871.4|873.6|872.6|870.4|869.6|18930
1600420500000|2020-09-18 09:15:00|871.8|871.6|875.6|874.8|875.6|875|871.8|871.4|27006
1600420800000|2020-09-18 09:20:00|875.4|875|875.2|874.6|876|875.4|874|873.4|9270
1600421100000|2020-09-18 09:25:00|875.4|874.8|876.8|876.2|879|878.4|875|874.6|33103
1600421400000|2020-09-18 09:30:00|876.6|876|874.8|874.2|877.4|876.8|874.2|873.6|34373
1600421700000|2020-09-18 09:35:00|874.6|874.4|875.4|874.8|876.8|876.4|874.6|874.2|9163
1600422000000|2020-09-18 09:40:00|875.2|875|875|874.6|877|876.4|874.4|873.8|33532
1600422300000|2020-09-18 09:45:00|874.8|874.4|869.4|869|874.8|874.4|868.8|868.2|82362
1600422600000|2020-09-18 09:50:00|869.6|869.4|869|868.4|869.8|869.4|866.8|866|137343
1600422900000|2020-09-18 09:55:00|869.2|868.6|869.2|868.8|870.2|869.8|868.2|868|103937
1600423200000|2020-09-18 10:00:00|869.4|869|866.2|866|870|869.4|866.2|866|30654
1600423500000|2020-09-18 10:05:00|866.4|866.2|863.4|863|866.6|866.2|863.2|862.4|80381
1600423800000|2020-09-18 10:10:00|863.6|863.2|864|863.8|865|864.6|862.6|862|24720
1600424100000|2020-09-18 10:15:00|863.8|863.6|862.2|862|864.6|864|862|861.4|38429
1600424400000|2020-09-18 10:20:00|862|861.8|862.4|862|862.6|862.4|861.4|861|64179
1600424700000|2020-09-18 10:25:00|862.2|861.8|864.4|864|864.6|864|862.2|861.6|20845
1600425000000|2020-09-18 10:30:00|864.6|864.2|867.2|866.6|867.6|867|864.6|864.2|22597
1600425300000|2020-09-18 10:35:00|867|866.8|866.4|866|868.6|868|865.8|865.4|35343
1600425600000|2020-09-18 10:40:00|866.6|865.8|868.6|868.2|870|869.4|866.4|865.8|16523
1600425900000|2020-09-18 10:45:00|868.4|868|869.4|868.8|869.4|868.8|867.6|867|6562
1600426200000|2020-09-18 10:50:00|869.6|869|870.4|869.6|872.4|872.2|868.4|867.8|28517
1600426500000|2020-09-18 10:55:00|870.2|869.8|871|870.6|871.6|871.2|870|869.4|26935
1600426800000|2020-09-18 11:00:00|869|868|872.8|872.2|873.8|873|869|868|78281
1600427100000|2020-09-18 11:05:00|872.6|872.4|876.2|875.8|876.6|875.8|872.6|872.2|31195
1600427400000|2020-09-18 11:10:00|876.4|875.6|874.8|874.4|877.2|876.4|874|873.6|11196
1600427700000|2020-09-18 11:15:00|875|874.6|876|875.6|877.6|876.8|874.8|874.4|6876
1600428000000|2020-09-18 11:20:00|875.8|875.4|877|876.4|877.4|876.8|875.2|874.8|13060
1600428300000|2020-09-18 11:25:00|876.8|876.2|877.4|877|878.4|878|876.6|876|4890
1600428600000|2020-09-18 11:30:00|877.6|877.2|878|877.4|878|877.6|877.4|877|3708
1600428900000|2020-09-18 11:35:00|877.8|877.2|877.2|876.6|878.2|877.6|877|876.2|11134
1600429200000|2020-09-18 11:40:00|877.4|876.8|877|876.6|878.2|877.6|876.6|876|10867
1600429500000|2020-09-18 11:45:00|876.8|876.4|876.8|876.4|878|877.2|876.6|876.2|6215
1600429800000|2020-09-18 11:50:00|876.6|876.2|875.2|874.8|877.2|877|874.8|874.4|11744
1600430100000|2020-09-18 11:55:00|875|874.6|874|873.4|875.2|874.6|873.8|873.2|9623
1600430400000|2020-09-18 12:00:00|873.8|873.6|872|871.6|873.8|873.6|871.4|871|23114
1600430700000|2020-09-18 12:05:00|872.2|871.8|871.6|871|873.2|872.6|871.2|870.4|8991
1600431000000|2020-09-18 12:10:00|871.4|871.2|871.6|871|873.4|872.8|871.4|871|9013
1600431300000|2020-09-18 12:15:00|871.4|870.8|870.6|870.2|871.8|871.4|870.6|870|17018
1600431600000|2020-09-18 12:20:00|870.8|870.4|870.8|870.2|871|870.6|869.8|869.6|8039
1600431900000|2020-09-18 12:25:00|871|870.4|872.2|871.8|872.4|871.8|870|869.6|9864
1600432200000|2020-09-18 12:30:00|872.4|872|869.8|869.4|873.2|872.8|869.8|869.2|21505
1600432500000|2020-09-18 12:35:00|869.6|869.2|870.2|869.6|871.2|870.8|869|868.6|12977
1600432800000|2020-09-18 12:40:00|870.4|869.8|870.2|869.8|871|870.6|869|868.4|11723
1600433100000|2020-09-18 12:45:00|870.4|870|870.4|869.8|871.2|870.8|869.4|869.2|10490
1600433400000|2020-09-18 12:50:00|870.2|869.6|868.4|868|870.2|869.8|868.4|867.8|6236
1600433700000|2020-09-18 12:55:00|868.2|868.2|866.6|866.4|868.4|868.2|866.2|865.8|23842
1600434000000|2020-09-18 13:00:00|866.8|866.6|866.2|865.8|868|867.6|865.4|865|53735
1600434300000|2020-09-18 13:05:00|866|865.6|868.6|868|869|868.6|865.4|865|33036
1600434600000|2020-09-18 13:10:00|868.8|868.2|866.2|865.6|869|868.6|866.2|865.6|11361
1600434900000|2020-09-18 13:15:00|866.4|865.4|866|865.6|867|866.8|865.6|865|15614
1600435200000|2020-09-18 13:20:00|866.2|865.8|867.6|867.2|867.8|867.4|865.4|865|31523
1600435500000|2020-09-18 13:25:00|867.8|867.4|867.6|867|869|868.4|867.2|866.8|14103
1600435800000|2020-09-18 13:30:00|867.8|867.4|868|867.4|869.2|868.8|867.8|867.4|15021
1600436100000|2020-09-18 13:35:00|867.8|867.6|870|869.4|870|869.4|866.6|866|38490
1600436400000|2020-09-18 13:40:00|869.8|869.2|869.4|869|870.6|869.8|868.6|868.2|9446
1600436700000|2020-09-18 13:45:00|869.6|869.2|869.2|868.6|870.8|870|869.2|868.6|14162
1600437000000|2020-09-18 13:50:00|869.4|868.8|868.8|868.2|870.4|869.8|867.6|867|27934
1600437300000|2020-09-18 13:55:00|868.6|868|868.4|867.6|869|868.6|867.8|867.2|17946
1600437600000|2020-09-18 14:00:00|868.6|867.8|870.2|869.8|870.4|869.8|868.4|867.8|23850
1600437900000|2020-09-18 14:05:00|870|869.6|870.8|870.4|871|870.4|868.4|868|41942
1600438200000|2020-09-18 14:10:00|871|870.6|876.2|875.8|876.4|875.8|871|870.4|26281
1600438500000|2020-09-18 14:15:00|876.4|876|882.6|881.8|884.6|883.8|876.2|876|122256
1600438800000|2020-09-18 14:20:00|882.4|881.6|877|875.8|882.4|881.6|877|875.8|81516
1600439100000|2020-09-18 14:25:00|876.8|875.6|876.6|875.8|878.8|877.8|875.8|874.8|11572
1600439400000|2020-09-18 14:30:00|876.8|875.6|873.2|872.8|876.8|875.6|872.8|872.2|20023
1600439700000|2020-09-18 14:35:00|873|872.6|872.4|871.8|874.2|873.4|872.2|871.8|27882
1600440000000|2020-09-18 14:40:00|872.2|872|871.6|871|872.8|872.2|870.6|870.2|28378
1600440300000|2020-09-18 14:45:00|871.4|870.8|869.2|868.6|871.6|871.2|868|867.6|28331
1600440600000|2020-09-18 14:50:00|869.6|868.8|868.4|868|870.4|869.6|868|867.8|21132
1600440900000|2020-09-18 14:55:00|868.6|868.2|867.2|866.8|869.4|869|867|866.4|26551
1600441200000|2020-09-18 15:00:00|867.4|867|867.4|867|868.6|868.2|866.6|866.4|26688
1600441500000|2020-09-18 15:05:00|867.2|867.2|869.4|868.8|870.4|870|866.8|866.4|20560
1600441800000|2020-09-18 15:10:00|869.2|869|869|868.4|869.8|869.2|867.6|867.2|33539
1600442100000|2020-09-18 15:15:00|869.4|868.6|867.4|867|870.2|869.6|867.2|867|68538
1600442400000|2020-09-18 15:20:00|867.2|866.8|863.6|863.2|868|867.4|863.4|863.2|110264
1600442700000|2020-09-18 15:25:00|863.4|863|864.4|863.6|864.4|863.8|862.2|861.8|97921
1600671600000|2020-09-21 07:00:00|857|855|850.6|849.2|857|855|844.2|842.6|284907
1600671900000|2020-09-21 07:05:00|850.4|849.4|842|841|856|854.8|842|841|125360
1600672200000|2020-09-21 07:10:00|841.8|840.4|843.6|842.4|845.6|844.8|840|839|115300
1600672500000|2020-09-21 07:15:00|843.4|842.2|837.2|836|843.4|842.2|834.6|833.8|115899
1600672800000|2020-09-21 07:20:00|837.4|837.2|823.2|822.2|837.4|837.2|823.2|822.2|339715
1600673100000|2020-09-21 07:25:00|823.4|822.6|820.6|820.2|824.8|824.4|818|817.4|188905
1600673400000|2020-09-21 07:30:00|820.8|820|812.6|812|820.8|820.6|812.6|812|63502
1600673700000|2020-09-21 07:35:00|815.6|815|810.8|810|815.6|815|809.4|808|250827
1600674000000|2020-09-21 07:40:00|810.6|810.2|811.4|811|813.8|812.8|810.2|810|97661
1600674300000|2020-09-21 07:45:00|811.8|810.8|809.6|809|814.4|814|809|808.2|107229
1600674600000|2020-09-21 07:50:00|809.4|808.8|803.8|803.2|810|809.6|803.2|803|148813
1600674900000|2020-09-21 07:55:00|803.6|803|804.2|803.4|805|804|802.4|802|109516
1600675200000|2020-09-21 08:00:00|804.4|803.6|801.2|800.8|804.6|803.8|801|800.2|109754
1600675500000|2020-09-21 08:05:00|801|801|798.8|798.4|801.6|801|797.8|797.2|167075
1600675800000|2020-09-21 08:10:00|799|798.6|801.8|801.2|802.2|802|798.4|798|104221
1600676100000|2020-09-21 08:15:00|802|801.4|799.8|799.4|802|801.6|798.8|798|78173
1600676400000|2020-09-21 08:20:00|800|799.6|799.8|799.4|801|800.2|798.4|798|87958
1600676700000|2020-09-21 08:25:00|799.6|799.2|800|799.4|801.4|800.6|798.4|798|87076
1600677000000|2020-09-21 08:30:00|800.2|799.6|798.4|798|800.2|800|797.2|796.4|93477
1600677300000|2020-09-21 08:35:00|798.6|798.2|799.8|799.4|800.8|800.4|797.6|797.2|75457
1600677600000|2020-09-21 08:40:00|799.6|799.2|796.8|796.2|800|799.4|796.2|796|108238
1600677900000|2020-09-21 08:45:00|796.6|796|795.4|794.8|797|796.4|794|793.4|131575
1600678200000|2020-09-21 08:50:00|795.6|795|794.4|793.8|797.8|797.4|793|792.4|47114
1600678500000|2020-09-21 08:55:00|794.8|794|794|793.4|795.6|795.4|793|792.6|46889
1600678800000|2020-09-21 09:00:00|793.8|793.2|795.6|795.2|795.8|795.4|792.8|792.6|51955
1600679100000|2020-09-21 09:05:00|795.8|795.4|797.8|797|798|797.4|795.8|795|48977
1600679400000|2020-09-21 09:10:00|797.6|796.6|797|796.6|799.2|798.6|796.6|796|50005
1600679700000|2020-09-21 09:15:00|796.8|796.4|796.4|796|797|796.6|794.4|794|80247
1600680000000|2020-09-21 09:20:00|796.6|795.8|793.2|792.4|796.8|796.4|792.8|792.2|90559
1600680300000|2020-09-21 09:25:00|793.4|792.6|792.4|792|795|794.6|792.4|792|83158
1600680600000|2020-09-21 09:30:00|792.2|792.2|789.6|788.6|792.4|792.2|787.8|787|105617
1600680900000|2020-09-21 09:35:00|789.4|788.8|788.8|788.4|791.2|790.6|788.8|788|59972
1600681200000|2020-09-21 09:40:00|788.6|788.2|789.6|789.2|790.2|790|788.6|788|38596
1600681500000|2020-09-21 09:45:00|789.8|789|788.2|787.6|790.2|789.6|786.8|786.2|55904
1600681800000|2020-09-21 09:50:00|788|787.4|787.8|787.4|788.4|788|786.2|786|26174
1600682100000|2020-09-21 09:55:00|787.6|787.2|786.4|785.4|789|788.8|785|784.2|58196
1600682400000|2020-09-21 10:00:00|786.2|785.6|787.6|786.8|788.4|787.6|784.8|784|43898
1600682700000|2020-09-21 10:05:00|787.4|787|787|786.4|788|787.4|786|785.6|29532
1600683000000|2020-09-21 10:10:00|786.8|787|789.2|788.6|789.6|789|786|785.4|103709
1600683300000|2020-09-21 10:15:00|789|788.4|789.8|789.6|790.2|790|788|787.2|65285
1600683600000|2020-09-21 10:20:00|789.6|789.4|787.8|787.2|790|789.6|787|786.6|49535
1600683900000|2020-09-21 10:25:00|787.6|787|789.8|789.4|790.2|789.4|787.2|787|56567
1600684200000|2020-09-21 10:30:00|790|789.6|793.4|792.8|794.4|793.4|789.8|789.2|89930
1600684500000|2020-09-21 10:35:00|793.6|793|795.2|794.6|796.2|795.6|793.2|792.8|50006
1600684800000|2020-09-21 10:40:00|795|794.4|792.2|792|795|794.6|790.8|790|24167
1600685100000|2020-09-21 10:45:00|792.4|792.2|791.8|791.4|793.4|793|791.2|790.8|38079
1600685400000|2020-09-21 10:50:00|791.6|791.2|792|791.8|792.4|792|789.8|789.6|91004
1600685700000|2020-09-21 10:55:00|791.8|791.6|792.8|792.6|793|792.8|791.6|791.2|52820
1600686000000|2020-09-21 11:00:00|793|792.8|791.8|791.4|793.2|792.8|791.6|791.2|33043
1600686300000|2020-09-21 11:05:00|792|791.2|794|793.4|794.2|794|791.6|791.2|45339
1600686600000|2020-09-21 11:10:00|794.2|793.6|797|796.4|797.4|796.8|793|792.6|25654
1600686900000|2020-09-21 11:15:00|796.8|796.6|795.4|794.6|797|796.6|794.8|794.6|23337
1600687200000|2020-09-21 11:20:00|795.2|794.8|795|794.8|796.2|795.6|795|794.6|8227
1600687500000|2020-09-21 11:25:00|794.8|794.6|794.8|794.4|795|794.6|793.6|793.2|18251
1600687800000|2020-09-21 11:30:00|794.6|794.2|795.4|794.8|795.4|795.2|794.4|794|17539
1600688100000|2020-09-21 11:35:00|795.2|794.6|797.6|797.2|798.6|798.4|794.8|794.4|52905
1600688400000|2020-09-21 11:40:00|797.8|797|798.6|798.4|799.6|799.2|797.8|797|44660
1600688700000|2020-09-21 11:45:00|798.8|798.6|800.8|800.6|801.8|801.4|798.8|798.4|37793
1600689000000|2020-09-21 11:50:00|801|800.8|802.2|801.6|805.6|805.4|801|800.6|74598
1600689300000|2020-09-21 11:55:00|802|801.8|803.8|803.4|804|803.6|801.6|801|30815
1600689600000|2020-09-21 12:00:00|804|803.6|803.8|803.2|804.2|804|802.6|802|32764
1600689900000|2020-09-21 12:05:00|804|803.4|800|799.6|804|803.6|799.6|799|38507
1600690200000|2020-09-21 12:10:00|800.2|799.8|803.2|802.4|803.6|802.8|800.2|799.6|13117
1600690500000|2020-09-21 12:15:00|803.4|802.6|803.6|803.2|804.2|803.4|801.6|801|33309
1600690800000|2020-09-21 12:20:00|803.8|803.4|804.6|804.2|805|804.4|803|802.4|17234
1600691100000|2020-09-21 12:25:00|805|804|802.8|802.4|805|804.6|802.6|802|24366
1600691400000|2020-09-21 12:30:00|803|802.6|801.4|801.2|803.4|803.2|801.4|801.2|19016
1600691700000|2020-09-21 12:35:00|801.6|801.4|803.4|803|804.4|803.8|801.6|801.2|19701
1600692000000|2020-09-21 12:40:00|803.2|802.8|800.6|800.2|803.4|803|799.4|798.8|31940
1600692300000|2020-09-21 12:45:00|800.8|800.4|801|800.6|802|801.6|800.8|800.2|14344
1600692600000|2020-09-21 12:50:00|800.8|800.8|801|800.6|802.4|802|800.8|800.6|17782
1600692900000|2020-09-21 12:55:00|800.8|800.8|803|802.6|803|802.8|800.8|800.8|18563
1600693200000|2020-09-21 13:00:00|802.8|802.8|804.2|803.6|804.2|803.8|801.8|801.4|37392
1600693500000|2020-09-21 13:05:00|804|803.4|796|795|804|803.6|794.4|793|174174
1600693800000|2020-09-21 13:10:00|796.2|795.2|797.4|796.6|799.2|798.4|796.2|795.2|26802
1600694100000|2020-09-21 13:15:00|797.6|796.8|797|796.4|798|797.6|796.6|796|5859
1600694400000|2020-09-21 13:20:00|796.8|796.2|794.8|794.2|797.6|797.2|794.6|794.2|64073
1600694700000|2020-09-21 13:25:00|794.2|794.4|790.8|790.2|794.8|794.4|790.6|790.2|76205
1600695000000|2020-09-21 13:30:00|790.6|790|790.2|789.4|790.6|790|788|787.6|119912
1600695300000|2020-09-21 13:35:00|790.4|789.6|792.6|791.8|792.8|792.2|787.4|787.2|122745
1600695600000|2020-09-21 13:40:00|792.4|792|789.4|788.8|792.6|792.2|789.2|788.6|50736
1600695900000|2020-09-21 13:45:00|789.2|789|792.2|791.8|794.2|793.4|788.8|788.2|25410
1600696200000|2020-09-21 13:50:00|792|791.6|793.6|793|794|793.2|791.2|791|39439
1600696500000|2020-09-21 13:55:00|793.4|792.8|791.6|791|793.4|793|791|790.4|25685
1600696800000|2020-09-21 14:00:00|791.4|790.8|787|786.4|792|791.8|785.6|785|71626
1600697100000|2020-09-21 14:05:00|786.8|786.2|785.6|785.2|788.2|787.4|785.2|785|76086
1600697400000|2020-09-21 14:10:00|785.4|785|779.4|779|785.4|785|779.2|779|185940
1600697700000|2020-09-21 14:15:00|779.2|778.8|779.4|778.6|780|779.6|777.2|777|87603
1600698000000|2020-09-21 14:20:00|779.2|778.8|779.4|778.8|780.4|780.2|776|775.2|98662
1600698300000|2020-09-21 14:25:00|779.2|778.6|778|777.6|780.8|780.2|777.4|776.8|68348
1600698600000|2020-09-21 14:30:00|777.8|777.4|772|771.8|777.8|777.6|771.4|771.2|124240
1600698900000|2020-09-21 14:35:00|772.2|772|775|774.4|775.6|775.2|769.4|768.8|145624
1600699200000|2020-09-21 14:40:00|774.8|774.6|775.8|775.4|777.6|777.2|774.4|773.8|75773
1600699500000|2020-09-21 14:45:00|775.6|775.2|779.8|779.2|779.8|779.4|774.8|774.2|112269
1600699800000|2020-09-21 14:50:00|779.6|779|780.6|780.2|780.8|780.6|777.8|777|93405
1600700100000|2020-09-21 14:55:00|780.8|780.4|781.2|781|782.6|782|779.4|778.8|45540
1600700400000|2020-09-21 15:00:00|781|780.8|783.4|783|785.2|784.8|779|778.4|100204
1600700700000|2020-09-21 15:05:00|783.2|782.8|781|780.6|783.6|783|780.6|780.2|56646
1600701000000|2020-09-21 15:10:00|781.2|780.8|781.4|781|784|783.4|781.2|780.8|63127
1600701300000|2020-09-21 15:15:00|781.6|781.2|780.6|780|781.8|781.6|780|779.4|122857
1600701600000|2020-09-21 15:20:00|780.4|779.8|779|778.6|781|780.6|778|777.6|65666
1600701900000|2020-09-21 15:25:00|778.8|778.4|779.2|779|780.8|780.2|778|777.4|73088
1600758000000|2020-09-22 07:00:00|790|788.2|774|772.2|790|788.4|769.8|768.6|273081
1600758300000|2020-09-22 07:05:00|773.8|772|760|758.4|773.8|772|758|757.8|286031
1600758600000|2020-09-22 07:10:00|759.8|758.2|757.4|756.2|760.6|760|755.2|754|86213
1600758900000|2020-09-22 07:15:00|757.6|756.4|763.2|762.6|763.6|762.6|756|755.8|119417
1600759200000|2020-09-22 07:20:00|763|762.4|768.4|767.4|770.4|769.8|762.4|761.8|69261
1600759500000|2020-09-22 07:25:00|768.6|767.6|766.2|765.4|768.6|768.2|764|763|87966
1600759800000|2020-09-22 07:30:00|766|765.2|763.4|763|766.8|766.2|762.6|761.6|38664
1600760100000|2020-09-22 07:35:00|763.6|762.8|762.4|761.8|763.6|762.8|758.8|758|78468
1600760400000|2020-09-22 07:40:00|762.6|761.6|761.6|761|764.6|763.8|759.8|759.2|43966
1600760700000|2020-09-22 07:45:00|761.8|761.2|763|762.6|764.6|764.2|760.6|760|27406
1600761000000|2020-09-22 07:50:00|763.2|763|767.4|766.6|768.8|768|763|762.6|47215
1600761300000|2020-09-22 07:55:00|767.2|766.8|764.2|763.4|769.4|768.4|764|763|39702
1600761600000|2020-09-22 08:00:00|764.6|763.6|766.6|766.2|769|768.2|764.6|763.6|42634
1600761900000|2020-09-22 08:05:00|766.8|766.4|765.8|765|769|768.4|765.8|765|29548
1600762200000|2020-09-22 08:10:00|765.6|765.2|763.6|763.4|765.6|765.2|763.2|762.4|30431
1600762500000|2020-09-22 08:15:00|763.8|763.2|763|762.6|765.8|765.4|762.6|762|35473
1600762800000|2020-09-22 08:20:00|762.8|762.4|761|760.6|762.8|762.4|759.8|759.2|35962
1600763100000|2020-09-22 08:25:00|760.8|760.4|759.8|759|760.8|760.6|757.6|757.2|34518
1600763400000|2020-09-22 08:30:00|759.6|758.8|760.6|760|760.8|760.2|756.8|756|33546
1600763700000|2020-09-22 08:35:00|760.4|759.8|756.2|755.6|761.4|760.6|755.8|755.2|50073
1600764000000|2020-09-22 08:40:00|756.6|755.8|756.6|755.8|757.6|757|754.8|754.2|35395
1600764300000|2020-09-22 08:45:00|756.4|756|751.8|751.4|756.6|756|750.2|750|97515
1600764600000|2020-09-22 08:50:00|751.6|751.6|753.4|752.8|754.4|753.8|751.6|751|50438
1600764900000|2020-09-22 08:55:00|753.6|753|752.4|751.8|754.2|753.8|750.8|750.6|27236
1600765200000|2020-09-22 09:00:00|752.2|751.6|752.6|752.2|754|753.4|750.6|750|46914
1600765500000|2020-09-22 09:05:00|752.4|752.4|754.8|754.4|754.8|754.6|752.4|752.2|43943
1600765800000|2020-09-22 09:10:00|754.6|754.2|755.4|755|756.6|756|754|753.4|28127
1600766100000|2020-09-22 09:15:00|755.6|755.2|753.6|753.2|755.8|755.4|753|752.6|90290
1600766400000|2020-09-22 09:20:00|753.4|753|754.6|754.4|754.8|754.6|753|752.8|32145
1600766700000|2020-09-22 09:25:00|754.8|754.6|751.8|751.2|756.2|756|751.2|751|54160
1600767000000|2020-09-22 09:30:00|752|751.4|752.2|751.4|752.6|752.2|750.8|750.4|189619
1600767300000|2020-09-22 09:35:00|752.4|751.6|750.6|750|753.8|753.2|750.6|750|61090
1600767600000|2020-09-22 09:40:00|751|750.2|751.4|751|752.8|752.2|750|749.8|244188
1600767900000|2020-09-22 09:45:00|751.6|751.2|755.4|754.8|755.6|755|751.2|750.6|66203
1600768200000|2020-09-22 09:50:00|755.6|755|753.6|753|757.2|757|752.8|752.4|27553
1600768500000|2020-09-22 09:55:00|753.4|753.2|755.2|755|757|756.6|752.8|752|47264
1600768800000|2020-09-22 10:00:00|755|754.8|758|757.4|758.4|757.8|755|754.4|35125
1600769100000|2020-09-22 10:05:00|758.4|757.6|757.4|756.8|759.2|758.4|757|756.8|47153
1600769400000|2020-09-22 10:10:00|757.2|756.6|754.4|754|757.2|756.6|754.2|754|56864
1600769700000|2020-09-22 10:15:00|754.2|754.2|755.2|754.8|756|755.4|753.6|753|38621
1600770000000|2020-09-22 10:20:00|755.4|755|760.2|759.6|760.4|759.8|755.2|754.8|41038
1600770300000|2020-09-22 10:25:00|760.6|759.8|756.4|756|760.8|760|755.4|755|43339
1600770600000|2020-09-22 10:30:00|756.2|755.8|761.8|761.2|762|761.2|756.2|755.6|59393
1600770900000|2020-09-22 10:35:00|761.6|761|761|760.4|763|762.4|758.6|757.8|44139
1600771200000|2020-09-22 10:40:00|760.8|760.6|762|761.4|763.4|762.4|759.6|759.2|19863
1600771500000|2020-09-22 10:45:00|761.8|761.2|761|760.2|761.8|761.2|760.4|760|12473
1600771800000|2020-09-22 10:50:00|760.6|760.4|761.8|761.4|762.4|761.8|759.2|758.8|62263
1600772100000|2020-09-22 10:55:00|761.6|761.2|764.4|763.6|764.4|764|760.4|760|26574
1600772400000|2020-09-22 11:00:00|764.2|763.8|764.2|763.6|765|764.4|763.6|762|40456
1600772700000|2020-09-22 11:05:00|764.4|764|764.6|764|765|764.6|764|763.4|15814
1600773000000|2020-09-22 11:10:00|764.4|763.8|764.8|764.2|766.6|766.2|763.8|763.4|15909
1600773300000|2020-09-22 11:15:00|764.6|764|765.8|765.4|766.6|766.4|764|763.2|22317
1600773600000|2020-09-22 11:20:00|765.6|765.2|764.2|764|766.6|765.6|763.8|763.4|31778
1600773900000|2020-09-22 11:25:00|764.6|764.2|765.4|765|767|766.6|764.2|764|42821
1600774200000|2020-09-22 11:30:00|765.6|765.2|767.8|767.2|767.8|767.4|765.4|765.2|17627
1600774500000|2020-09-22 11:35:00|767.6|767|767.2|766.8|768|767.6|766|765.6|56372
1600774800000|2020-09-22 11:40:00|767.4|767|765.6|765.2|768.2|767.6|765.6|765|36415
1600775100000|2020-09-22 11:45:00|765.8|765.4|761|760.6|766|765.6|760.8|760.4|51742
1600775400000|2020-09-22 11:50:00|761.2|760.8|759.4|758.6|764|763.4|758.4|758|50064
1600775700000|2020-09-22 11:55:00|759.2|758.4|755.4|755|759.2|758.6|755.2|755|76301
1600776000000|2020-09-22 12:00:00|755.6|755.4|755.4|754.8|755.8|755.6|753.4|753|52640
1600776300000|2020-09-22 12:05:00|755.6|755|754.2|753.6|757.2|756.2|753.8|753|27556
1600776600000|2020-09-22 12:10:00|754|753.4|751.6|751|754.4|753.6|751.4|751|46979
1600776900000|2020-09-22 12:15:00|751.4|750.8|751.2|750.4|752.2|752|749.8|749.4|65365
1600777200000|2020-09-22 12:20:00|751|750.2|751.6|751.2|752.4|751.8|750|749.8|59525
1600777500000|2020-09-22 12:25:00|751.8|751.4|752.6|752.2|753.6|753.4|751.2|750.6|48085
1600777800000|2020-09-22 12:30:00|752.4|752|753.8|753.4|754.6|754|751.6|750.8|28051
1600778100000|2020-09-22 12:35:00|754|753.8|751.6|751|754.4|754.2|751.4|751|57011
1600778400000|2020-09-22 12:40:00|751.4|750.8|749.8|749.4|751.6|751|749.2|749|108746
1600778700000|2020-09-22 12:45:00|749.6|749.2|747.6|747.2|749.8|749.4|747|746.6|81644
1600779000000|2020-09-22 12:50:00|747.8|747.4|747.8|747.2|749.6|749|747|746.8|56904
1600779300000|2020-09-22 12:55:00|748|747.4|743.8|743.2|748.2|747.4|743.4|743|194673
1600779600000|2020-09-22 13:00:00|744|743.4|743.4|742.8|744.2|743.6|742.2|742|56284
1600779900000|2020-09-22 13:05:00|743.2|742.6|743.2|742.6|744.8|744.4|743|742.4|32195
1600780200000|2020-09-22 13:10:00|743.4|742.8|743.6|743|744.6|744|742.8|742|30880
1600780500000|2020-09-22 13:15:00|743.4|742.8|742.6|742|744|743.8|742.6|742|26269
1600780800000|2020-09-22 13:20:00|742.4|741.8|741|740.6|743.4|742.6|739.2|739|111271
1600781100000|2020-09-22 13:25:00|741.4|740.8|742.4|741.8|744.6|743.8|741.4|740.8|29081
1600781400000|2020-09-22 13:30:00|742.2|741.6|743.6|743.2|744.6|744|740.8|740|38091
1600781700000|2020-09-22 13:35:00|743.4|743|748.4|747.8|749.8|749.2|742.6|742|87279
1600782000000|2020-09-22 13:40:00|748.2|747.6|751.6|751.2|752.8|752.6|748|747.4|61996
1600782300000|2020-09-22 13:45:00|751.8|751.4|748|747.2|754.2|753.6|748|747.2|73557
1600782600000|2020-09-22 13:50:00|747.8|747|745.6|745.2|748.8|747.8|745.6|745|16853
1600782900000|2020-09-22 13:55:00|745.4|745|747.8|747.2|749|748.2|745.4|745|20779
1600783200000|2020-09-22 14:00:00|747.6|747|740.6|740.4|748.4|747.6|740.6|740|79069
1600783500000|2020-09-22 14:05:00|740.8|740.2|742.6|742.2|743|742.4|739.8|739|59724
1600783800000|2020-09-22 14:10:00|742.4|742|742.8|742.4|743.4|743|740.2|739.6|54747
1600784100000|2020-09-22 14:15:00|743|742.6|746|745|746|745.4|742.8|742.2|26553
1600784400000|2020-09-22 14:20:00|745.8|745.2|743.4|743|746.4|745.6|743.4|743|30880
1600784700000|2020-09-22 14:25:00|743.6|743.2|743.8|743.4|744.8|744.4|742.6|742|44617
1600785000000|2020-09-22 14:30:00|743.6|743.2|742|741.6|743.8|743.4|742|741.4|34474
1600785300000|2020-09-22 14:35:00|742.2|741.8|744.6|744|745|744.4|741.8|741.4|35899
1600785600000|2020-09-22 14:40:00|744.4|743.8|741.4|741|744.8|744.4|741|740.6|20438
1600785900000|2020-09-22 14:45:00|741.2|740.8|738.8|738.4|741.4|741.2|738.8|738.2|96571
1600786200000|2020-09-22 14:50:00|738.6|738.2|737.8|737.4|739.4|739|736.6|736|60262
1600786500000|2020-09-22 14:55:00|737.6|737.2|736.6|736|738.4|737.8|736.4|736|28979
1600786800000|2020-09-22 15:00:00|736.4|735.8|738.6|738.2|739|738.6|736|735.4|71568
1600787100000|2020-09-22 15:05:00|738.8|738.4|741.6|741.2|742.6|742|738.8|738.4|49098
1600787400000|2020-09-22 15:10:00|741.8|741.4|744.4|744|745|744.6|741.8|741.4|85853
1600787700000|2020-09-22 15:15:00|744.2|743.8|743.8|743.6|745.6|745.2|743|742.8|116268
1600788000000|2020-09-22 15:20:00|744|743.8|745|744.6|745.2|744.8|742.2|742|137413
1600788300000|2020-09-22 15:25:00|744.8|744.8|746.8|745.8|747|746|743.8|743.4|93324
1600844400000|2020-09-23 07:00:00|754|750|748.2|746|758.8|757|748.2|746|258963
1600844700000|2020-09-23 07:05:00|748|746.2|751.2|750.4|753.2|752.4|738.8|737|296076
1600845000000|2020-09-23 07:10:00|751.4|750.6|759.6|758.8|759.8|758.8|750.2|750|81742
1600845300000|2020-09-23 07:15:00|759.4|758.6|763.6|762.2|763.8|762.2|753.6|752.4|69379
1600845600000|2020-09-23 07:20:00|763.8|762.4|761.2|759.6|764.8|763.2|759.8|758.4|54777
1600845900000|2020-09-23 07:25:00|761|759.4|760.4|759.2|761|760|755|754.2|58327
1600846200000|2020-09-23 07:30:00|760.6|759.4|762.2|761.4|763|762.2|759|758|96895
1600846500000|2020-09-23 07:35:00|762.4|761.8|766.6|766|768|767.4|762.2|761|78753
1600846800000|2020-09-23 07:40:00|766.8|766.2|770.6|769.6|773.2|772.4|766.8|766.2|99829
1600847100000|2020-09-23 07:45:00|770.8|769.8|777.6|777|778|777.6|770|769.4|75032
1600847400000|2020-09-23 07:50:00|777.4|777.2|777.2|776.6|777.4|777.2|773|772.8|57583
1600847700000|2020-09-23 07:55:00|777.4|776.8|779.2|778.6|780.8|780|776.8|776.2|64855
1600848000000|2020-09-23 08:00:00|779.4|778.8|782|781.4|783|782|778|777.2|43260
1600848300000|2020-09-23 08:05:00|782.4|781.6|782.2|782|785|784|780.6|779.8|79170
1600848600000|2020-09-23 08:10:00|782.4|782.2|782.4|781.8|783.4|782.4|778|777.6|183099
1600848900000|2020-09-23 08:15:00|782.6|782|782.6|782.2|783.8|783.4|780|779.2|41004
1600849200000|2020-09-23 08:20:00|782.4|782|779.8|779.4|783|782.6|779|778.2|53212
1600849500000|2020-09-23 08:25:00|779.6|779.2|782.2|781.4|783.6|782.8|778.8|778|54699
1600849800000|2020-09-23 08:30:00|782.4|781.6|783.2|782.2|785.6|784.8|781.6|780.6|50876
1600850100000|2020-09-23 08:35:00|783|782.4|786|785.2|786|785.6|783|782.4|32755
1600850400000|2020-09-23 08:40:00|786.4|785.4|784.6|784.2|787.6|787|784.4|783.8|54354
1600850700000|2020-09-23 08:45:00|784.8|784.4|783.6|783|785.6|785|783|782.4|38583
1600851000000|2020-09-23 08:50:00|783.4|782.8|782.2|781.4|785|784.2|781.8|781|18399
1600851300000|2020-09-23 08:55:00|782.4|781.6|781.8|781.4|782.6|782|780.8|780|34360
1600851600000|2020-09-23 09:00:00|782|781.6|779|778.4|784.2|783.2|778.8|778.2|56706
1600851900000|2020-09-23 09:05:00|778.8|778.2|778|777.2|780.6|779.8|777.2|777|40660
1600852200000|2020-09-23 09:10:00|778.2|777.4|775|774.4|778.6|778|774.2|773.2|83057
1600852500000|2020-09-23 09:15:00|774.8|774.2|775.6|775.2|776.6|776.4|774.6|774|45326
1600852800000|2020-09-23 09:20:00|775.8|775.4|778.8|778.6|781|780.4|775.8|775.4|60879
1600853100000|2020-09-23 09:25:00|778.6|778.4|779.8|779.2|780.6|779.8|778.2|777.6|31319
1600853400000|2020-09-23 09:30:00|780|779.4|778|777.6|780.2|779.6|777.8|777.2|34150
1600853700000|2020-09-23 09:35:00|778.2|777.8|776.6|776|779|778.6|776.6|775.8|48253
1600854000000|2020-09-23 09:40:00|776.8|776.2|776.2|776|777.6|776.8|775.8|775.2|41007
1600854300000|2020-09-23 09:45:00|776|775.8|774.2|773.8|777|776.4|774.2|773.6|35880
1600854600000|2020-09-23 09:50:00|774|773.6|774.4|774|775.2|774.8|772|771.4|35392
1600854900000|2020-09-23 09:55:00|774.2|773.8|771.8|771.2|774.2|773.8|771|770.4|42319
1600855200000|2020-09-23 10:00:00|771.6|771.4|772.2|771.6|773.4|772.8|771.2|771|29460
1600855500000|2020-09-23 10:05:00|772|771.4|772.6|772.2|773.8|773.2|769.4|769|83187
1600855800000|2020-09-23 10:10:00|772.8|772.4|772.6|772|773.8|773.2|771.4|771|26843
1600856100000|2020-09-23 10:15:00|772.4|771.8|769.6|769|772.6|772|769.6|769|17923
1600856400000|2020-09-23 10:20:00|769.8|769.2|772.6|772.2|772.8|772.2|769.4|769|26570
1600856700000|2020-09-23 10:25:00|772.4|772|774|773.4|775.2|774.6|772.2|771.6|6606
1600857000000|2020-09-23 10:30:00|774.2|773.6|775.4|774.8|776.6|776.2|774|773.2|12578
1600857300000|2020-09-23 10:35:00|775.2|774.6|774.2|773.6|775.8|775.6|772.6|771.8|15009
1600857600000|2020-09-23 10:40:00|774|773.4|772.4|772|774.6|774|772.4|772|21320
1600857900000|2020-09-23 10:45:00|772.2|771.8|776.4|775.8|777|776.2|772.2|771.6|23066
1600858200000|2020-09-23 10:50:00|776.2|776|776.8|776.2|777.4|776.8|775.6|775.4|9014
1600858500000|2020-09-23 10:55:00|776.6|776|777.2|776.8|778.2|778|776.4|776|25844
1600858800000|2020-09-23 11:00:00|777.4|776.4|777.8|777.4|778.4|777.4|776.6|776.2|13966
1600859100000|2020-09-23 11:05:00|777.6|777.2|777.6|777.2|778.8|778.4|776.8|776.2|6081
1600859400000|2020-09-23 11:10:00|777.8|777.4|781.2|780.6|782|781.2|775.4|775|201157
1600859700000|2020-09-23 11:15:00|781|780.8|780.6|780.2|781.6|781.2|780.2|780|16661
1600860000000|2020-09-23 11:20:00|780.4|780|781|780.6|781|780.8|780.2|780|10866
1600860300000|2020-09-23 11:25:00|780.8|780.8|778.4|777.8|780.8|780.8|778|777.6|37470
1600860600000|2020-09-23 11:30:00|778.6|778|780|779.6|780|779.6|778.2|777.4|10303
1600860900000|2020-09-23 11:35:00|779.8|779.4|780|779.4|780.2|779.8|778.8|778.2|20719
1600861200000|2020-09-23 11:40:00|779.8|779.2|777.6|777.2|779.8|779.2|777.6|777|29365
1600861500000|2020-09-23 11:45:00|777.8|777.4|778.2|777.6|779.4|779|777.6|777|29744
1600861800000|2020-09-23 11:50:00|778.4|777.8|777.6|777.2|778.8|778.4|777.6|777.2|13295
1600862100000|2020-09-23 11:55:00|777.4|777.4|779.2|778.6|779.2|779|776.8|776.2|37572
1600862400000|2020-09-23 12:00:00|779|778.8|777|776.6|779.4|778.8|775.4|775.2|26899
1600862700000|2020-09-23 12:05:00|776.8|776.8|774.4|774|777.8|777.4|774.4|774|23190
1600863000000|2020-09-23 12:10:00|774.2|773.8|774.6|774.2|775.2|774.8|773.4|772.8|19672
1600863300000|2020-09-23 12:15:00|774.4|774.4|772.8|772.4|775.8|775.4|772.6|772|59435
1600863600000|2020-09-23 12:20:00|772.6|772.6|773.4|772.8|774.4|773.8|771.4|770.8|32982
1600863900000|2020-09-23 12:25:00|773.2|773|775.4|775|775.4|775|773.2|773|9761
1600864200000|2020-09-23 12:30:00|775.2|775.2|775.6|775.2|775.6|775.4|774.6|774.2|15251
1600864500000|2020-09-23 12:35:00|775.4|775|775.6|775|775.6|775.2|773.6|773.2|10828
1600864800000|2020-09-23 12:40:00|775.4|775.2|776|775.6|776.6|776.2|775.4|775|4337
1600865100000|2020-09-23 12:45:00|775.8|775.2|775.4|774.6|776.2|775.8|774.6|774.2|9181
1600865400000|2020-09-23 12:50:00|775.6|774.8|775.4|775|775.8|775.4|774.2|774|16401
1600865700000|2020-09-23 12:55:00|775.2|774.8|775|774.2|775.6|775.2|774.6|774.2|19243
1600866000000|2020-09-23 13:00:00|774.8|774.4|772.8|772.4|775.4|775|772.6|772.4|22228
1600866300000|2020-09-23 13:05:00|772.4|772.2|774.6|774.2|774.6|774.2|772.2|771.6|11769
1600866600000|2020-09-23 13:10:00|774.8|774.4|774.8|774.4|775|774.8|772.8|772.2|45461
1600866900000|2020-09-23 13:15:00|775|774.6|772.6|772.2|776|775.4|772.6|772|49606
1600867200000|2020-09-23 13:20:00|772.2|772|772.2|771.8|774|773.8|772|771.8|34697
1600867500000|2020-09-23 13:25:00|771.8|771.6|771.2|770.8|772.4|771.8|769.4|769|110363
1600867800000|2020-09-23 13:30:00|771|770.6|772.4|772|773|772.6|769.2|769|69689
1600868100000|2020-09-23 13:35:00|772.6|772.2|778.8|778.4|779.4|779|771.6|771.2|87479
1600868400000|2020-09-23 13:40:00|779|778.6|778.6|777.8|780|779.8|777.8|777.4|20821
1600868700000|2020-09-23 13:45:00|778.4|778|778.8|778.2|779.6|779|776.8|776.2|22757
1600869000000|2020-09-23 13:50:00|779|778.4|771.8|771|779.8|779|771.2|771|29842
1600869300000|2020-09-23 13:55:00|771.6|770.6|773|772.4|773.2|772.4|770.4|770|19949
1600869600000|2020-09-23 14:00:00|772.8|772.2|774|773.4|774.6|774|771.8|771.2|41817
1600869900000|2020-09-23 14:05:00|774.2|773.6|772.2|771.8|774.4|773.6|771.8|771.4|39376
1600870200000|2020-09-23 14:10:00|772|771.4|775.2|774.8|776.2|775.8|771.8|771.2|37404
1600870500000|2020-09-23 14:15:00|775.4|775|776.8|776.2|778.2|777.8|774.4|774|80371
1600870800000|2020-09-23 14:20:00|777|776.4|776.8|776.6|778.4|778.2|775.8|775.2|30516
1600871100000|2020-09-23 14:25:00|776.6|776.4|775.6|775.4|777.6|777.2|774.6|774|35004
1600871400000|2020-09-23 14:30:00|775.4|775.2|770.6|770.4|776.2|775.8|770|769.6|90946
1600871700000|2020-09-23 14:35:00|770.4|770.2|768|767.6|770.8|770.4|767.2|767|67161
1600872000000|2020-09-23 14:40:00|768.2|767.8|768|767.4|769.2|768.8|767.4|767.2|27771
1600872300000|2020-09-23 14:45:00|767.8|767.6|766|765.4|768.8|768.4|765.8|765.2|127776
1600872600000|2020-09-23 14:50:00|766.2|765.6|765.2|764.8|767.2|766.6|764.6|764|46140
1600872900000|2020-09-23 14:55:00|765.4|765|766|765.6|768.6|768.4|765.4|765|90334
1600873200000|2020-09-23 15:00:00|766.2|765.8|764.6|764.2|766.4|766.2|763.6|763.2|80870
1600873500000|2020-09-23 15:05:00|764.4|764.4|762.6|762.2|765.8|765.6|761.6|761|60117
1600873800000|2020-09-23 15:10:00|762.4|762|759.8|759.6|763.4|762.6|759.8|759.2|56811
1600874100000|2020-09-23 15:15:00|759.6|759.4|759.6|759.2|760.4|759.8|758.4|758.2|55872
1600874400000|2020-09-23 15:20:00|759.4|759|757.6|757.4|759.4|759|756.8|756.2|89340
1600874700000|2020-09-23 15:25:00|757.4|757.2|756.6|756|758.4|757.8|755.2|755|87139
1600930800000|2020-09-24 07:00:00|744.2|741|735.8|732.6|747|741.2|732.2|731.2|261601
1600931100000|2020-09-24 07:05:00|735.6|732.8|732.6|731.6|739.2|737.6|732.4|731.4|124522
1600931400000|2020-09-24 07:10:00|732.4|731.4|725.2|725|734.4|734|724.8|724.2|291982
1600931700000|2020-09-24 07:15:00|725.4|725.2|732|731.4|733.6|732.6|724.2|724|123235
1600932000000|2020-09-24 07:20:00|731.8|731.2|725|724.2|731.8|731.2|724.8|724.2|131403
1600932300000|2020-09-24 07:25:00|725.2|724.6|722.6|722|727.4|727|722.6|722|72190
1600932600000|2020-09-24 07:30:00|722.2|721.6|727.8|726.6|729|727.6|720|719.4|262921
1600932900000|2020-09-24 07:35:00|727.6|726.4|728.2|727.4|730|729.2|725.4|725|41581
1600933200000|2020-09-24 07:40:00|728|727.2|736.2|735.2|737|735.2|727.8|727.2|120688
1600933500000|2020-09-24 07:45:00|736.4|735.4|737|736.6|738.6|737.6|733.8|733|73805
1600933800000|2020-09-24 07:50:00|737.4|736.8|739.6|738.4|741.6|740.8|736.6|736|46620
1600934100000|2020-09-24 07:55:00|739.8|739|744|743.2|744.6|743.6|738.6|738|62304
1600934400000|2020-09-24 08:00:00|744.4|744|741|740.2|744.4|744|740.4|739.6|32191
1600934700000|2020-09-24 08:05:00|740.8|740|737.4|736.6|741.2|740.4|737.4|736.4|15229
1600935000000|2020-09-24 08:10:00|737.6|736.8|738.6|737.4|739.8|738.6|736.4|736|11492
1600935300000|2020-09-24 08:15:00|738.4|737.2|739.6|739.2|740.4|739.6|737.8|737|15173
1600935600000|2020-09-24 08:20:00|739.4|739|738.6|738|740.2|740|738.4|738|5625
1600935900000|2020-09-24 08:25:00|738.4|737.8|740|739.4|740.2|739.6|735.4|735|35147
1600936200000|2020-09-24 08:30:00|740.2|739.6|737.8|737.4|740.2|739.8|737.2|736.2|9220
1600936500000|2020-09-24 08:35:00|738.2|737.6|739|738.6|742.2|741.6|738.2|737.6|32200
1600936800000|2020-09-24 08:40:00|739.4|738.8|740.4|740|741.4|740.6|739.4|738.4|20448
1600937100000|2020-09-24 08:45:00|740.2|739.8|740|739.4|741.2|740.6|737.8|737|36744
1600937400000|2020-09-24 08:50:00|739.8|739.2|739|738.6|740.8|740.2|738.6|737.8|25853
1600937700000|2020-09-24 08:55:00|738.8|738.4|738.8|738.2|740|739.6|738.2|738|3622
1600938000000|2020-09-24 09:00:00|739|738.4|739|738.4|739.2|738.6|736.6|736.2|15313
1600938300000|2020-09-24 09:05:00|739.2|738.6|738.2|737.6|739.6|739|737.4|737|9366
1600938600000|2020-09-24 09:10:00|738|737.4|741.4|741|741.8|741|737.8|737.4|26052
1600938900000|2020-09-24 09:15:00|741.6|741.2|743.6|743.2|744.2|743.6|741.4|741|17986
1600939200000|2020-09-24 09:20:00|743.8|743.4|741.8|741.4|744.4|743.8|741.6|741.4|11819
1600939500000|2020-09-24 09:25:00|741.6|741.2|741.8|741.6|742.8|742.2|741|740.6|14602
1600939800000|2020-09-24 09:30:00|742|741.8|742.6|742|744|743.6|742|741.6|15951
1600940100000|2020-09-24 09:35:00|742.4|742.2|744.6|744|744.8|744|742.2|742|5250
1600940400000|2020-09-24 09:40:00|744.8|744.2|747.6|747|748.2|747.2|744.8|744|19246
1600940700000|2020-09-24 09:45:00|747.4|746.8|747.8|747|747.8|747.2|746.2|745.6|14077
1600941000000|2020-09-24 09:50:00|747.6|747.2|746|745.4|749|748.4|745.6|745|5870
1600941300000|2020-09-24 09:55:00|745.8|745.2|746.2|745.6|748.8|748|745.6|745|24039
1600941600000|2020-09-24 10:00:00|746.4|745.8|748|747.6|748|747.6|745.8|745.2|8572
1600941900000|2020-09-24 10:05:00|748.2|747.8|750|749.6|750|749.8|747.8|747.6|18211
1600942200000|2020-09-24 10:10:00|749.8|749.4|750.2|749.8|752|751.2|748|747.4|22100
1600942500000|2020-09-24 10:15:00|750|750|749.8|749.2|750.6|750|748.8|748.4|30775
1600942800000|2020-09-24 10:20:00|750|749.4|751.4|750.8|751.6|751|749.6|749.4|10582
1600943100000|2020-09-24 10:25:00|751.2|750.6|750.2|749.6|752.8|752.2|749.8|749.2|14869
1600943400000|2020-09-24 10:30:00|750|749.8|744.4|744|750|749.8|744.4|744|19520
1600943700000|2020-09-24 10:35:00|744.2|743.8|745.2|744.6|745.6|745|743.2|742.4|19759
1600944000000|2020-09-24 10:40:00|745|744.4|745.2|744.8|745.6|744.8|743.4|742.6|6435
1600944300000|2020-09-24 10:45:00|745.6|745|746.6|745.8|746.8|746|744|743.2|7226
1600944600000|2020-09-24 10:50:00|746.8|746|745.2|744.8|747.2|746.8|745.2|744.8|5036
1600944900000|2020-09-24 10:55:00|745|744.6|743.4|742.8|745.2|744.8|742|741.6|21683
1600945200000|2020-09-24 11:00:00|744.8|743|742.6|742|744.8|743.6|742.4|742|6827
1600945500000|2020-09-24 11:05:00|742.8|742.2|739.2|738.8|743.6|743|739|738.6|110481
1600945800000|2020-09-24 11:10:00|739|739|740|739.6|740.2|739.6|738.8|738|16472
1600946100000|2020-09-24 11:15:00|739.8|739.4|744.8|744.2|744.8|744.2|739.8|739|6493
1600946400000|2020-09-24 11:20:00|744.6|744|745.4|744.8|745.6|745|743.6|743|9247
1600946700000|2020-09-24 11:25:00|745.2|745|746.4|745.6|747|746.4|744.4|743.8|8535
1600947000000|2020-09-24 11:30:00|746.2|745.8|747|746.4|747.8|747.6|746|745.6|17524
1600947300000|2020-09-24 11:35:00|747.2|746.6|749|748.4|749.2|748.4|746.2|745.8|17692
1600947600000|2020-09-24 11:40:00|748.8|748.2|748.8|748.2|749.4|749|747.4|746.8|4776
1600947900000|2020-09-24 11:45:00|749|748.4|746.4|746|749|748.6|746.4|745.8|19381
1600948200000|2020-09-24 11:50:00|746.2|745.8|747.4|746.8|748.2|747.8|745.6|745|13268
1600948500000|2020-09-24 11:55:00|747.6|747|745|744.4|748.2|747.4|744.8|744.2|10024
1600948800000|2020-09-24 12:00:00|744.8|744.6|742.8|742.4|744.8|744.8|742|741.4|7959
1600949100000|2020-09-24 12:05:00|742.6|742.2|743|742.8|743.8|743.2|741.8|741.2|5324
1600949400000|2020-09-24 12:10:00|742.8|742.6|744|743.6|745.4|744.6|742.8|742.2|19174
1600949700000|2020-09-24 12:15:00|743.8|743.4|744|743.4|745|744.4|743|742.4|6769
1600950000000|2020-09-24 12:20:00|743.8|743.2|741.2|740.8|743.8|743.2|741|740.4|14436
1600950300000|2020-09-24 12:25:00|741.4|741|740|739.6|743|742.4|739.4|739|16484
1600950600000|2020-09-24 12:30:00|739.8|739.4|736.8|736|740|739.6|736|735.4|15811
1600950900000|2020-09-24 12:35:00|736.6|736.2|734|733|736.6|736.4|732.4|732|56128
1600951200000|2020-09-24 12:40:00|733.8|732.8|732.4|731.8|735|734.8|732.2|731.4|32821
1600951500000|2020-09-24 12:45:00|732.2|731.6|732.8|732.2|734.8|734.2|732|731|15089
1600951800000|2020-09-24 12:50:00|733|732.4|733|732.4|733.4|733|730.8|730.4|40493
1600952100000|2020-09-24 12:55:00|732.8|732.2|733.6|733|734.6|733.8|732.4|732|24016
1600952400000|2020-09-24 13:00:00|733.4|732.8|732.6|731.6|734|733.2|731.6|730.8|10553
1600952700000|2020-09-24 13:05:00|732.4|731.8|732|731.2|734|733|732|731.2|6445
1600953000000|2020-09-24 13:10:00|732.2|731.4|728|727.4|732.6|732|727.4|727|59204
1600953300000|2020-09-24 13:15:00|727.8|727.2|727.4|727|728.6|728.2|727|726.4|34775
1600953600000|2020-09-24 13:20:00|727.2|726.8|729.8|729.2|730|729.6|726.4|725.8|16198
1600953900000|2020-09-24 13:25:00|729.6|729|730|729.4|731.8|730.8|729|728.2|21306
1600954200000|2020-09-24 13:30:00|729.8|729.2|731.2|730.6|732|731.2|729.2|728.6|40192
1600954500000|2020-09-24 13:35:00|731|730.8|725.8|725.2|733.8|732.8|725.4|725|56861
1600954800000|2020-09-24 13:40:00|726|725|729.6|729|730.8|730|726|725|26785
1600955100000|2020-09-24 13:45:00|729.4|728.8|734.8|734|735.8|735|729|728.6|26587
1600955400000|2020-09-24 13:50:00|734.6|734.2|735.6|735|736.8|735.8|733.4|733|30046
1600955700000|2020-09-24 13:55:00|735.4|734.8|732.2|731.2|735.4|734.8|731.6|730.8|16271
1600956000000|2020-09-24 14:00:00|732.4|731.4|735.8|734.8|737.4|737|732.2|731.4|20054
1600956300000|2020-09-24 14:05:00|736|735|738.4|737.4|739.2|738.2|736|735|30092
1600956600000|2020-09-24 14:10:00|738.2|737.2|738.2|737.6|738.6|738.4|736.2|735.6|26773
1600956900000|2020-09-24 14:15:00|738.4|737.8|739|738.4|740|739.2|737.8|737|15806
1600957200000|2020-09-24 14:20:00|738.8|738.2|736|735.2|739.4|738.8|735.8|735|23281
1600957500000|2020-09-24 14:25:00|735.8|735.4|733.2|732.8|735.8|735.6|732.8|732.2|17807
1600957800000|2020-09-24 14:30:00|733|732.4|731.4|730.8|733.2|732.8|729.8|729|38968
1600958100000|2020-09-24 14:35:00|731.6|731|731.2|730.4|733.4|732.4|730.8|730.4|41759
1600958400000|2020-09-24 14:40:00|731|730.6|733.4|733|734.6|734|730.8|730.6|33757
1600958700000|2020-09-24 14:45:00|733.6|733.2|732.8|732.2|736.2|735.4|732.8|732|28264
1600959000000|2020-09-24 14:50:00|732.6|732|728.2|727.8|732.8|732.4|728|727.8|54312
1600959300000|2020-09-24 14:55:00|728|727.6|728.2|727.8|729|728.8|725.2|725|77525
1600959600000|2020-09-24 15:00:00|728.4|728|726.6|726.4|729.2|728.4|726.6|726.2|57408
1600959900000|2020-09-24 15:05:00|726.8|726.6|725.4|725.2|727|726.6|725.2|725|71864
1600960200000|2020-09-24 15:10:00|725.2|725|726.2|726|726.2|726|724.6|724.2|133054
1600960500000|2020-09-24 15:15:00|726|725.8|727.8|727.6|728.6|728|725|724.6|99018
1600960800000|2020-09-24 15:20:00|727.6|727.4|729.2|729|729.6|729.4|726.6|726.2|87841
1600961100000|2020-09-24 15:25:00|729|728.6|730.6|730.4|731.2|731|728.2|727.8|72003
1601017200000|2020-09-25 07:00:00|730|728.8|718.4|717|730.6|730|717.2|716.2|207184
1601017500000|2020-09-25 07:05:00|719|717.2|716|715.4|722|720.8|714.8|714|144046
1601017800000|2020-09-25 07:10:00|715.8|715.2|717|715.6|717.8|716.4|706.8|706|184915
1601018100000|2020-09-25 07:15:00|716.8|715.4|713|712|717.2|716.4|710.2|709|107962
1601018400000|2020-09-25 07:20:00|712.8|712.2|712.2|711|713.6|713.2|708.4|707.6|115806
1601018700000|2020-09-25 07:25:00|712|710.8|712.8|711.8|714.2|713.2|710.6|710|25406
1601019000000|2020-09-25 07:30:00|713|712|708.8|708|714.4|713.6|708.6|708|74839
1601019300000|2020-09-25 07:35:00|708.6|707.8|704.6|704|708.6|707.8|704.6|704|125929
1601019600000|2020-09-25 07:40:00|704.4|703.8|704.6|704|706.6|705.6|702.8|702.2|164243
1601019900000|2020-09-25 07:45:00|704.4|704.2|702.4|701.8|704.6|704.2|698.4|698.2|381329
1601020200000|2020-09-25 07:50:00|702.6|702|699|698.6|702.8|702|698|697.4|215225
1601020500000|2020-09-25 07:55:00|699.4|698.8|699.6|699|702|701.2|698.8|698.4|63827
1601020800000|2020-09-25 08:00:00|699.4|699.2|701.8|701|706|705.2|699.4|699.2|69703
1601021100000|2020-09-25 08:05:00|702|701.2|702.6|702.2|703.2|702.6|700.2|700|41106
1601021400000|2020-09-25 08:10:00|702.4|702|702.2|701.6|703.2|702.8|700.8|700.2|36169
1601021700000|2020-09-25 08:15:00|702|701.4|700|699.4|702|701.4|698.4|698|36367
1601022000000|2020-09-25 08:20:00|699.8|699.6|700|699.2|700.4|700|697.4|697.2|82075
1601022300000|2020-09-25 08:25:00|699.8|699.4|698.4|698.2|700.4|700|698.4|698|36892
1601022600000|2020-09-25 08:30:00|698.2|698|694|693.6|700.2|700|693.2|693|226344
1601022900000|2020-09-25 08:35:00|694.2|693.8|691.2|690.8|696.2|696|689|688.6|248259
1601023200000|2020-09-25 08:40:00|692|691|691|690.6|694.6|694|690.6|690|88246
1601023500000|2020-09-25 08:45:00|691.2|691|695.8|695.4|696|695.6|690.2|690|59701
1601023800000|2020-09-25 08:50:00|695.6|695.6|696|695.6|697.6|697.4|694.6|694|75003
1601024100000|2020-09-25 08:55:00|696.2|695.8|695.4|695|697.2|696.6|694.8|694.6|63624
1601024400000|2020-09-25 09:00:00|695.2|694.8|695|694.6|695.6|695.2|693.2|692.2|79593
1601024700000|2020-09-25 09:05:00|695.2|694.8|694.4|694|696.4|695.4|693.8|693.4|56247
1601025000000|2020-09-25 09:10:00|694.6|694.2|695.8|695.2|696.4|696|694.6|694.2|28378
1601025300000|2020-09-25 09:15:00|695.6|695.4|694.4|693.8|695.8|695.6|693.4|693|95846
1601025600000|2020-09-25 09:20:00|694.2|694|690.8|690.4|694.4|694|690.8|690.2|67241
1601025900000|2020-09-25 09:25:00|691|690.6|691.4|691|692.6|692.2|690.8|690.4|53435
1601026200000|2020-09-25 09:30:00|691.2|690.8|690|689.6|691.2|690.8|688.6|688|113369
1601026500000|2020-09-25 09:35:00|689.8|689.4|688.8|688.2|690.4|690|688.2|688|70862
1601026800000|2020-09-25 09:40:00|688.6|688|688.6|688|689|688.8|687|686.6|60770
1601027100000|2020-09-25 09:45:00|688.4|687.8|688.2|687.4|689|688.4|685|684.4|155133
1601027400000|2020-09-25 09:50:00|688|687.6|688|687.4|688.6|688.2|686.2|685.4|38347
1601027700000|2020-09-25 09:55:00|688.4|687.6|689.4|689|693|692.4|687|686.4|142559
1601028000000|2020-09-25 10:00:00|689.6|689.2|689|688.6|690.6|690.2|688|687.8|52708
1601028300000|2020-09-25 10:05:00|688.8|688.4|690.6|690|691.2|690.6|688.6|688.2|27248
1601028600000|2020-09-25 10:10:00|690.4|689.8|690.6|690.2|691.4|691.2|689.6|689.2|96860
1601028900000|2020-09-25 10:15:00|690.4|690|693.2|692.8|694.6|694.2|689.8|689.4|101730
1601029200000|2020-09-25 10:20:00|693|692.6|693|692.4|695.4|694.8|692.4|692.2|30966
1601029500000|2020-09-25 10:25:00|692.8|692.2|695.8|695.2|696|695.6|692.4|692|53125
1601029800000|2020-09-25 10:30:00|695.6|695.4|696|695.4|697.6|696.8|694.2|693.6|110868
1601030100000|2020-09-25 10:35:00|695.8|695.6|695.2|695|696.2|695.6|694.6|693.8|37564
1601030400000|2020-09-25 10:40:00|695.6|695.4|695.8|695.4|696.4|695.8|694.4|694|47791
1601030700000|2020-09-25 10:45:00|696|695.6|694.8|694.4|696.2|696|694.6|694.4|35366
1601031000000|2020-09-25 10:50:00|694.6|694.2|694.2|693.8|695.2|694.8|693.4|693|34359
1601031300000|2020-09-25 10:55:00|694|694|696.8|696.4|698.8|698.6|694|693.8|71963
1601031600000|2020-09-25 11:00:00|697.8|696.2|697.8|697.2|698.4|698.2|696.4|696.2|36265
1601031900000|2020-09-25 11:05:00|697.6|697|694.6|694|699.4|698.4|693.8|693.2|76545
1601032200000|2020-09-25 11:10:00|694.8|694.2|697.6|697.2|698|697.4|692.6|692|57868
1601032500000|2020-09-25 11:15:00|698|697.4|699.4|698.8|700|699.6|697|696.6|28921
1601032800000|2020-09-25 11:20:00|699.2|699|698|697.6|700|699.6|697.4|697|81589
1601033100000|2020-09-25 11:25:00|697.8|697.4|692.2|691.6|697.8|697.6|691.8|691.2|149348
1601033400000|2020-09-25 11:30:00|692.4|691.8|695.2|694.4|696.6|696|692|691.2|51615
1601033700000|2020-09-25 11:35:00|695|694.2|697.8|697.6|698.2|697.6|693.8|692.8|44235
1601034000000|2020-09-25 11:40:00|698|697.4|698.8|698.2|699|698.2|695.8|695.6|38851
1601034300000|2020-09-25 11:45:00|698.6|698.4|697.4|697|700|699.8|696.6|696.2|51735
1601034600000|2020-09-25 11:50:00|697.2|696.8|695.6|695|697.6|697.2|694.6|694.2|26269
1601034900000|2020-09-25 11:55:00|696|695.2|696.8|696.2|697.6|697|694.8|694.2|30653
1601035200000|2020-09-25 12:00:00|697|696.6|700|699.6|701.6|700.8|697|696.6|28533
1601035500000|2020-09-25 12:05:00|700.2|699.8|699.2|698.8|703.4|702.6|698.4|697.8|104339
1601035800000|2020-09-25 12:10:00|699.4|699|700|699|701|700.2|697.8|697.2|26962
1601036100000|2020-09-25 12:15:00|699.8|699.2|698.6|698.2|700.8|700|698.6|698.2|18168
1601036400000|2020-09-25 12:20:00|698.4|698|698.4|698|699.2|698.6|698|697.6|20264
1601036700000|2020-09-25 12:25:00|698.6|697.8|700|699.4|700|699.4|698.2|697.8|14987
1601037000000|2020-09-25 12:30:00|699.8|699.2|698.6|698|700|699.4|698.4|697.6|16264
1601037300000|2020-09-25 12:35:00|698.4|698.2|699.4|699|699.8|699.4|698.4|698|136660
1601037600000|2020-09-25 12:40:00|699.6|699.2|699.6|699|700|699.6|697.8|697.4|65201
1601037900000|2020-09-25 12:45:00|699.4|698.8|696.8|696.2|699.4|698.8|696|695.6|48259
1601038200000|2020-09-25 12:50:00|697|696.4|696.6|696|698.4|698|695.8|695.2|24259
1601038500000|2020-09-25 12:55:00|696.8|696.4|698.4|697.8|699|698.6|696.4|696|14355
1601038800000|2020-09-25 13:00:00|698.6|698|701.2|700.8|702|701.6|698.6|697.8|48160
1601039100000|2020-09-25 13:05:00|701.4|701|703.4|702.8|703.8|703.2|701.2|700.8|11305
1601039400000|2020-09-25 13:10:00|703.6|703|701.8|701.4|704.6|704|701|700.8|65066
1601039700000|2020-09-25 13:15:00|702|701.6|702.8|702.6|705|704.2|702|701.6|104518
1601040000000|2020-09-25 13:20:00|703|702.8|702.6|702.2|706.8|706.2|702.2|701.8|66983
1601040300000|2020-09-25 13:25:00|702.4|702|701.4|700.8|702.4|702|700.6|700|59984
1601040600000|2020-09-25 13:30:00|701.6|701|704|703.6|705.2|704.6|701.6|701|60506
1601040900000|2020-09-25 13:35:00|704.4|703.8|705.6|705.4|706.4|705.8|703.8|703.2|61044
1601041200000|2020-09-25 13:40:00|705.8|705.6|708|707.6|708.2|708|705.6|705.2|76881
1601041500000|2020-09-25 13:45:00|707.8|707.8|709.4|709.2|709.8|709.4|707.2|706.8|56485
1601041800000|2020-09-25 13:50:00|709.6|709.4|712|711.4|713.8|713|708.6|708.2|53115
1601042100000|2020-09-25 13:55:00|711.8|711.2|711.6|711|713.6|713.2|710.2|710|91016
1601042400000|2020-09-25 14:00:00|711.8|711.2|713.2|712.6|714|713.6|711.6|711.2|51989
1601042700000|2020-09-25 14:05:00|713|713|708.8|708.4|713|713|708.6|708.2|109873
1601043000000|2020-09-25 14:10:00|708.6|708.2|705.2|705|709.4|709|705.2|705|80682
1601043300000|2020-09-25 14:15:00|705|704.8|709.2|708.8|709.6|709.2|704|703.6|74217
1601043600000|2020-09-25 14:20:00|709.4|709|708.8|708.4|709.8|709.4|708.2|707.6|51677
1601043900000|2020-09-25 14:25:00|709|708.6|708.2|707.8|709.6|709|706|705.4|92360
1601044200000|2020-09-25 14:30:00|708|707.6|709.4|709|709.8|709.4|707|706.6|39134
1601044500000|2020-09-25 14:35:00|709.2|708.8|711.8|711.4|712|711.4|707|706.6|65358
1601044800000|2020-09-25 14:40:00|712|711.2|712.2|711.8|713|712.8|710.6|710|49190
1601045100000|2020-09-25 14:45:00|712.4|712|710|709.4|712.4|712|709.6|709.2|42923
1601045400000|2020-09-25 14:50:00|709.8|709.6|708.6|708.2|709.8|709.6|708.2|708|42437
1601045700000|2020-09-25 14:55:00|708.4|708|706|705.6|708.4|708|705.2|705|75579
1601046000000|2020-09-25 15:00:00|706.2|705.8|706.8|706.4|708.6|708.2|706|705.6|42611
1601046300000|2020-09-25 15:05:00|706.6|706.6|705.8|705.4|707.8|707.2|705.6|705.2|83315
1601046600000|2020-09-25 15:10:00|705.6|705.6|704.6|704.2|707.2|706.8|704.4|704|38663
1601046900000|2020-09-25 15:15:00|704.4|704.4|705.8|705.4|706.4|706.2|704.4|704.4|36724
1601047200000|2020-09-25 15:20:00|705.6|705.2|707.2|706.8|707.2|706.8|705.4|705.2|144630
1601047500000|2020-09-25 15:25:00|707.4|707|707.8|707.2|708|707.6|706.6|706|90628
1601276400000|2020-09-28 07:00:00|727|725|725.2|720.2|733.4|731.6|718.8|716.2|166736
1601276700000|2020-09-28 07:05:00|725|720.8|708.4|707.4|725.2|723|708|707|129132
1601277000000|2020-09-28 07:10:00|708.8|707.6|718.4|716.4|718.4|718.2|708.8|707.6|129239
1601277300000|2020-09-28 07:15:00|718.2|716.6|724|722.8|724|722.8|717.4|715.6|53422
1601277600000|2020-09-28 07:20:00|724.2|723|722|721|725.4|723.6|716|715|118340
1601277900000|2020-09-28 07:25:00|721.8|720.8|719.6|718.6|722.8|721.2|717.8|716.8|36972
1601278200000|2020-09-28 07:30:00|719.4|718.2|724.4|723|727.8|726.8|719.4|718.2|142722
1601278500000|2020-09-28 07:35:00|724.6|723.4|722.2|721.8|725.8|725|721.6|721.2|42070
1601278800000|2020-09-28 07:40:00|722|721.6|721.2|720.2|723|722.2|718.6|718|100240
1601279100000|2020-09-28 07:45:00|721|719.8|721.4|720.6|721.8|720.8|718.8|718.2|9365
1601279400000|2020-09-28 07:50:00|721.6|720.8|723|722.4|723|722.8|720.4|719.6|25176
1601279700000|2020-09-28 07:55:00|722.8|722.2|721.8|721|724.4|723.8|720.4|720|28627
1601280000000|2020-09-28 08:00:00|721.6|720.8|718.4|717.8|721.6|720.8|717.8|717.4|77912
1601280300000|2020-09-28 08:05:00|718.6|718|721.4|720.8|721.6|721|718.4|718|40281
1601280600000|2020-09-28 08:10:00|721.6|721|721.8|721.2|722.2|721.6|720.8|720|9346
1601280900000|2020-09-28 08:15:00|721.6|721|722.8|722.4|723|722.8|721.2|720.6|23517
1601281200000|2020-09-28 08:20:00|722.6|722.2|722.2|721.6|725|724.6|720.2|719.6|72493
1601281500000|2020-09-28 08:25:00|722|721.4|723.2|722.6|724.6|724.2|721.6|721|34221
1601281800000|2020-09-28 08:30:00|723.4|722.8|724.2|723.8|724.6|723.8|722.2|721.8|7360
1601282100000|2020-09-28 08:35:00|724|723.4|724|723.2|724.6|724|723.2|722.8|4975
1601282400000|2020-09-28 08:40:00|724.2|723.4|722.6|721.8|724.2|723.8|721.4|721|32192
1601282700000|2020-09-28 08:45:00|722.4|722|721|720.4|722.6|722|719.8|719|49918
1601283000000|2020-09-28 08:50:00|720.8|720.6|720.4|719.8|721.2|720.8|719.8|719.2|30089
1601283300000|2020-09-28 08:55:00|720.8|720.6|721.4|720.8|721.4|721|720.2|719.8|50882
1601283600000|2020-09-28 09:00:00|721.2|721|722.4|721.8|723.6|723.2|721.2|720.8|14832
1601283900000|2020-09-28 09:05:00|722.2|721.6|722.4|722|723.4|722.8|721.6|721.2|38736
1601284200000|2020-09-28 09:10:00|722.2|721.8|722.2|721.8|722.4|722|721.2|721|13265
1601284500000|2020-09-28 09:15:00|722.4|721.4|720.2|720|722.4|721.6|720.2|720|78415
1601284800000|2020-09-28 09:20:00|720.4|719.8|720|719.6|721.2|720.8|718.8|718.6|61085
1601285100000|2020-09-28 09:25:00|720.2|719.8|720.4|720.2|720.6|720.4|720|719.4|40236
1601285400000|2020-09-28 09:30:00|720.6|720.4|721.2|721|721.4|721|720.2|719.8|22103
1601285700000|2020-09-28 09:35:00|721.4|720.8|723.2|722.6|723.6|723|721|720.6|11728
1601286000000|2020-09-28 09:40:00|723|722.4|723.2|722.8|723.2|722.8|722.2|721.8|8576
1601286300000|2020-09-28 09:45:00|723.4|723|725|724.4|725|724.6|723.4|722.8|32970
1601286600000|2020-09-28 09:50:00|725.2|724.6|728.2|727.6|728.8|728.2|725.2|724.6|36204
1601286900000|2020-09-28 09:55:00|728|727.8|728|727.4|729|728.8|726.6|726.4|64236
1601287200000|2020-09-28 10:00:00|727.8|727.6|733|732.6|733|732.6|726.4|726.2|17097
1601287500000|2020-09-28 10:05:00|733.2|732.8|736|735.4|736|735.4|732.8|732.4|34079
1601287800000|2020-09-28 10:10:00|735.8|735.6|737.6|737|738|737.6|735.8|735.4|26764
1601288100000|2020-09-28 10:15:00|737.8|737.2|737.4|736.6|737.8|737.2|736|735.8|29389
1601288400000|2020-09-28 10:20:00|737.2|736.8|737.2|736.6|737.4|737|736.2|735.6|22335
1601288700000|2020-09-28 10:25:00|737.4|736.8|735|734.4|738|737.8|734.6|734|34568
1601289000000|2020-09-28 10:30:00|735.2|735|735.4|735|735.6|735.4|734.4|734|9413
1601289300000|2020-09-28 10:35:00|735.2|734.8|736.8|736|737|736.6|733.4|732.6|21655
1601289600000|2020-09-28 10:40:00|737|736.2|737|736.4|738|737.2|736.8|736.2|16504
1601289900000|2020-09-28 10:45:00|736.8|736.6|735.6|735|736.8|736.6|734.2|733.8|21907
1601290200000|2020-09-28 10:50:00|735.8|735.2|736|735.6|737.4|737|735.6|735|40279
1601290500000|2020-09-28 10:55:00|736.2|735.8|733.6|733.4|737.6|737|733.6|733|81859
1601290800000|2020-09-28 11:00:00|733|731.8|730.8|730.2|733|732.6|730.6|730|37010
1601291100000|2020-09-28 11:05:00|730.6|730|729.8|729.4|731.6|731.2|729.8|729.4|27273
1601291400000|2020-09-28 11:10:00|730|729.6|730.6|730.2|731|730.8|729.2|728.8|23876
1601291700000|2020-09-28 11:15:00|730.8|730|729.8|729.4|731.4|731|729.4|729|14305
1601292000000|2020-09-28 11:20:00|729.6|729.2|729|728.6|730.6|730|728.8|728.4|13566
1601292300000|2020-09-28 11:25:00|729.2|728.8|728.8|728.4|730|729.8|728.6|728.4|11709
1601292600000|2020-09-28 11:30:00|729|728.6|729|728.6|729.8|729.6|728.8|728.4|10516
1601292900000|2020-09-28 11:35:00|729.2|728.4|728.4|728|729.4|729|727.4|726.8|28186
1601293200000|2020-09-28 11:40:00|728.2|727.8|727|726.2|728.2|727.8|726.2|726|28319
1601293500000|2020-09-28 11:45:00|726.8|726.4|724.8|724.2|726.8|726.6|724.4|723.8|42591
1601293800000|2020-09-28 11:50:00|725|724|724.4|724|726.2|725.8|724|723.8|21393
1601294100000|2020-09-28 11:55:00|724.6|724.2|724.6|724.2|725.4|724.6|724|723.8|13779
1601294400000|2020-09-28 12:00:00|724.8|724.4|724.2|724|725|724.8|723.8|723.6|32712
1601294700000|2020-09-28 12:05:00|724.4|724.2|726.2|725.6|726.8|726.4|724.4|724|24122
1601295000000|2020-09-28 12:10:00|726|725.4|725.2|724.8|727.4|727|725.2|724.4|35795
1601295300000|2020-09-28 12:15:00|725.4|725|726.6|726.2|727|726.6|724.8|724|19185
1601295600000|2020-09-28 12:20:00|726.8|726.4|728.2|728|728.6|728|726.8|726.4|26998
1601295900000|2020-09-28 12:25:00|728|727.8|727.2|726.8|728.2|728|726.6|726|33323
1601296200000|2020-09-28 12:30:00|727.4|727|728.2|727.6|728.8|728.2|727|726.8|35683
1601296500000|2020-09-28 12:35:00|728|727.8|728.8|728.4|729|728.6|727.6|727.2|22874
1601296800000|2020-09-28 12:40:00|728.6|728.6|729.8|729.4|730.2|729.6|728.2|728|24958
1601297100000|2020-09-28 12:45:00|729.6|729.6|730.4|730|730.4|730|728.6|728.2|34341
1601297400000|2020-09-28 12:50:00|730.6|730.2|731.6|731.2|732.6|732.2|730.6|730.2|58132
1601297700000|2020-09-28 12:55:00|731.4|731|730.4|730.2|731.8|731.2|730.4|730|7010
1601298000000|2020-09-28 13:00:00|730.2|730|730.8|730.2|731.6|731.2|730.2|730|21170
1601298300000|2020-09-28 13:05:00|730.6|730.6|730.6|730.4|731.2|730.8|730.4|730.2|32462
1601298600000|2020-09-28 13:10:00|730.8|730.2|730.2|729.8|731|730.6|729|728|121435
1601298900000|2020-09-28 13:15:00|730.4|730|728.6|728|731|730.6|728.2|727.8|60375
1601299200000|2020-09-28 13:20:00|728.4|728.2|729|728.6|729|728.8|727.8|727.4|28404
1601299500000|2020-09-28 13:25:00|728.8|728.8|729|728.4|729.2|728.8|728.2|727.8|38177
1601299800000|2020-09-28 13:30:00|729.2|728.6|730.4|730|731.8|731.2|727.8|727.4|93063
1601300100000|2020-09-28 13:35:00|730.6|730.2|730.4|730|731.4|730.8|729.2|729|44077
1601300400000|2020-09-28 13:40:00|730.6|729.8|730.2|729.8|730.8|730.6|729.8|729.6|41163
1601300700000|2020-09-28 13:45:00|730|730|731.6|731.2|732.2|731.8|730|729.8|28438
1601301000000|2020-09-28 13:50:00|731.8|731|731|730.6|733.4|733.2|730.8|730.6|36319
1601301300000|2020-09-28 13:55:00|731.2|730.8|733.8|733.2|734|733.2|730.6|730.4|26179
1601301600000|2020-09-28 14:00:00|734|733.4|736.4|736|736.6|736.2|733.6|733|51964
1601301900000|2020-09-28 14:05:00|736.2|735.8|735.6|735|736.2|735.8|735.2|735|48176
1601302200000|2020-09-28 14:10:00|735.4|735.2|736.8|736.4|737|736.6|735.2|735|22720
1601302500000|2020-09-28 14:15:00|737|736.6|735.6|735.2|738.2|737.8|735.6|735.2|36721
1601302800000|2020-09-28 14:20:00|735.8|735.4|735.8|735.6|736.6|736.2|735.2|735|38178
1601303100000|2020-09-28 14:25:00|735.6|735.4|735.6|735.2|736|735.6|734.4|734|62383
1601303400000|2020-09-28 14:30:00|735.8|735.4|740|739.4|740.4|740|735.6|735.2|33463
1601303700000|2020-09-28 14:35:00|740.2|739.6|739|738.8|740.4|739.8|738.8|738.4|48005
1601304000000|2020-09-28 14:40:00|739.2|739|739.8|739.6|741|740.6|739|738.8|72430
1601304300000|2020-09-28 14:45:00|740|739.4|736.4|736|740.2|739.8|736.2|736|66024
1601304600000|2020-09-28 14:50:00|736.6|736.2|736.2|735.8|737.8|737.2|734.4|734.2|72784
1601304900000|2020-09-28 14:55:00|736|736|738.4|738.2|739.2|738.8|735.6|735|78620
1601305200000|2020-09-28 15:00:00|738.2|738|737.6|737.2|738.4|738.2|736.8|736.6|71012
1601305500000|2020-09-28 15:05:00|737.8|737.4|737|736.8|738.2|737.8|736.8|736.6|21867
1601305800000|2020-09-28 15:10:00|737.2|737|737.6|737.4|738.2|737.8|736.8|736.6|38006
1601306100000|2020-09-28 15:15:00|737.8|737.6|736.4|736.2|737.8|737.6|736.2|736|78382
1601306400000|2020-09-28 15:20:00|736.6|736.4|737|736.6|737.2|736.8|736.2|736|45248
1601306700000|2020-09-28 15:25:00|736.8|736.4|739.4|738.8|739.8|739.2|735.8|735.4|80263
1601362800000|2020-09-29 07:00:00|735|733|732.6|730.6|735|733|729.8|728.2|81010
1601363100000|2020-09-29 07:05:00|732.4|730.4|723.8|723|732.4|730.4|723.6|722.6|67704
1601363400000|2020-09-29 07:10:00|723.6|722.8|724.2|723|726|725|722.6|722|26707
1601363700000|2020-09-29 07:15:00|724|722.6|719|718.2|724|723|717.8|717|90558
1601364000000|2020-09-29 07:20:00|719.2|718.4|728|727|729.4|728.4|718.8|718|62286
1601364300000|2020-09-29 07:25:00|727.8|725.8|727.8|726.6|729.6|728.4|725.6|725.2|42620
1601364600000|2020-09-29 07:30:00|727.6|726.4|729.2|728.2|729.4|728.2|724.2|723.2|20269
1601364900000|2020-09-29 07:35:00|729|728|728.2|727|729|728|726.2|725.2|8923
1601365200000|2020-09-29 07:40:00|728|726.8|728.4|727.6|730.4|729.4|727|726|12095
1601365500000|2020-09-29 07:45:00|728.6|727.8|725|724.2|729|727.8|725|724|48932
1601365800000|2020-09-29 07:50:00|724.8|724|728.6|728|728.8|728|724|723.8|30285
1601366100000|2020-09-29 07:55:00|728.8|728.2|727.6|726.6|730|729.4|727.2|726.4|7849
1601366400000|2020-09-29 08:00:00|727.8|726.8|725.6|724.8|727.8|727|724|723.8|20405
1601366700000|2020-09-29 08:05:00|725.8|725|728.2|727.6|728.6|727.6|725.2|724.8|11742
1601367000000|2020-09-29 08:10:00|728.4|727.8|729.2|728.2|729.2|728.2|727.4|726.8|9792
1601367300000|2020-09-29 08:15:00|729|728.4|730.6|729.8|732.2|731.2|729|728.4|11980
1601367600000|2020-09-29 08:20:00|730.8|730|731.4|730.6|731.8|731.2|730|729.2|4978
1601367900000|2020-09-29 08:25:00|731.6|730.8|733.2|732.4|734|733.2|731|730.6|28949
1601368200000|2020-09-29 08:30:00|733.4|732.6|733.4|732.8|734.4|733.6|733|732.4|15694
1601368500000|2020-09-29 08:35:00|733.6|733|730.6|730|734.2|733.6|729.8|729.2|11045
1601368800000|2020-09-29 08:40:00|731|730.2|728.8|728.2|731.4|730.6|728.2|727.4|31272
1601369100000|2020-09-29 08:45:00|728.6|728.6|727|726.4|729.8|729.4|726.8|726.4|13873
1601369400000|2020-09-29 08:50:00|726.8|726.6|728.6|728.2|730|729.6|726.8|726.6|8294
1601369700000|2020-09-29 08:55:00|728.4|728|730.2|730|731.6|730.8|728.4|727.8|48475
1601370000000|2020-09-29 09:00:00|730.6|730.2|730.6|730.2|731|730.4|729.8|729.2|10606
1601370300000|2020-09-29 09:05:00|730.8|730.4|732|731.8|732.2|731.8|730|729.6|8495
1601370600000|2020-09-29 09:10:00|731.8|731.6|731.4|731|732|731.8|730.8|730.2|4180
1601370900000|2020-09-29 09:15:00|731.2|730.8|730|729.4|731.4|731|729.6|729.2|13773
1601371200000|2020-09-29 09:20:00|730.2|729.6|729.8|729.4|731|730.6|729.2|728.6|8090
1601371500000|2020-09-29 09:25:00|729.6|729.2|729.6|729|730.6|730|729|728.6|4013
1601371800000|2020-09-29 09:30:00|729.4|728.8|728|727.4|729.4|728.8|727.4|727|12763
1601372100000|2020-09-29 09:35:00|728.2|727.6|729.8|729.2|729.8|729.4|728.2|727.6|6343
1601372400000|2020-09-29 09:40:00|729.6|729.4|729.4|728.8|730|729.6|728.6|728.2|3751
1601372700000|2020-09-29 09:45:00|729.2|729|728.4|727.8|729.2|729|728|727.6|12616
1601373000000|2020-09-29 09:50:00|728.8|728|728.6|728|729|728.6|728.2|727.8|2374
1601373300000|2020-09-29 09:55:00|728.4|728.2|729|728.4|729.4|729|728.4|728|23616
1601373600000|2020-09-29 10:00:00|728.8|728.2|727.2|726.8|728.8|728.4|726.6|726.4|33513
1601373900000|2020-09-29 10:05:00|726.8|726.4|728.6|728.2|728.8|728.2|726.6|726.4|7139
1601374200000|2020-09-29 10:10:00|728.8|728.4|728.8|728.4|730.8|730.2|728.8|728.2|26455
1601374500000|2020-09-29 10:15:00|729|728.6|729.4|729|730|729.6|727.8|727.4|12064
1601374800000|2020-09-29 10:20:00|729.2|728.8|730.6|730|730.8|730.2|728.8|728.4|8336
1601375100000|2020-09-29 10:25:00|730.4|729.6|730|729.6|730.4|729.8|729.4|729|2976
1601375400000|2020-09-29 10:30:00|730.2|729.8|730.2|729.8|731.2|730.6|730.2|729.4|2225
1601375700000|2020-09-29 10:35:00|730|729.6|730.2|729.6|730.4|730.2|729|728.4|26067
1601376000000|2020-09-29 10:40:00|730.4|729.8|731.4|731|732.4|731.8|730.4|729.8|34845
1601376300000|2020-09-29 10:45:00|731.2|730.8|729.8|729|732.2|731.6|729.6|729|14492
1601376600000|2020-09-29 10:50:00|729.6|729.2|730.4|729.8|730.4|729.8|729.6|729|4031
1601376900000|2020-09-29 10:55:00|730.2|730|731.6|731|731.6|731|729.8|729.4|5402
1601377200000|2020-09-29 11:00:00|730.8|730|732|731.4|732.2|731.8|730.2|729.6|9855
1601377500000|2020-09-29 11:05:00|732.2|731.6|732|731.4|732.6|732.2|731|730.4|9471
1601377800000|2020-09-29 11:10:00|732.2|731.6|733.8|733.2|734|733.4|732.2|731.6|3725
1601378100000|2020-09-29 11:15:00|734.2|733.4|734.2|733.6|734.8|734.2|733|732.4|4312
1601378400000|2020-09-29 11:20:00|734|733.4|732.8|732.2|734|733.4|732.6|732|10796
1601378700000|2020-09-29 11:25:00|733|732.4|734.6|734|735|734.8|732.8|732.2|10965
1601379000000|2020-09-29 11:30:00|734.4|733.8|733.6|732.8|734.4|733.8|733|732.4|2384
1601379300000|2020-09-29 11:35:00|733.4|733|734|733.4|734|733.6|732.8|732.4|2351
1601379600000|2020-09-29 11:40:00|733.8|733.6|733.6|733.2|734.2|733.6|733.4|732.8|8031
1601379900000|2020-09-29 11:45:00|733.4|733|733.6|733.2|733.6|733.2|732.6|732.4|6595
1601380200000|2020-09-29 11:50:00|733.8|733.4|734.6|734.2|734.8|734.2|733.2|733|7009
1601380500000|2020-09-29 11:55:00|734.8|734.4|734.6|734.2|735|734.8|734.4|734.2|1373
1601380800000|2020-09-29 12:00:00|734.8|734.4|734.8|734.2|735.8|735.4|734.6|734.2|12968
1601381100000|2020-09-29 12:05:00|734.6|734|734.8|734.2|735.4|735|734.4|734|3196
1601381400000|2020-09-29 12:10:00|735|734.4|733.2|732.6|735|734.4|733|732.4|12177
1601381700000|2020-09-29 12:15:00|733.4|732.8|733.6|733.2|733.8|733.4|733.2|732.8|3731
1601382000000|2020-09-29 12:20:00|733.8|733.4|733.6|733.2|734.8|734.2|733.6|733.2|9820
1601382300000|2020-09-29 12:25:00|733.4|733|734.6|734.2|734.6|734.2|732.8|732.4|11017
1601382600000|2020-09-29 12:30:00|734.8|734.4|736.6|736|736.8|736|734.2|733.8|7904
1601382900000|2020-09-29 12:35:00|736.4|735.8|737|736.4|737|736.4|735.6|735|9991
1601383200000|2020-09-29 12:40:00|736.8|736.6|737.4|736.8|738|737.6|736.8|736.2|9277
1601383500000|2020-09-29 12:45:00|737.6|737|737.8|737.2|738.4|737.8|737|736.6|21778
1601383800000|2020-09-29 12:50:00|737.6|737.4|737|736.6|737.8|737.4|736.8|736.6|7988
1601384100000|2020-09-29 12:55:00|736.8|736.8|735.4|735|737.2|736.8|735.2|735|28831
1601384400000|2020-09-29 13:00:00|735.2|735.2|736|735.4|736|735.6|734.4|734|9347
1601384700000|2020-09-29 13:05:00|735.8|735.2|735|734.4|737|736.4|734.8|734.2|17399
1601385000000|2020-09-29 13:10:00|734.8|734.6|733.6|733.2|734.8|734.6|733.4|733.2|14634
1601385300000|2020-09-29 13:15:00|733.8|733.4|734.4|734|735.4|734.8|733.6|733.4|23834
1601385600000|2020-09-29 13:20:00|734.2|733.8|732.6|732.2|734.2|733.8|732.4|732|16863
1601385900000|2020-09-29 13:25:00|732.8|732.4|730.4|730|733.6|733|730.4|730|16128
1601386200000|2020-09-29 13:30:00|730.6|730.2|730.6|730.2|731.6|731|730.2|730|35055
1601386500000|2020-09-29 13:35:00|730.8|730|731.8|731.4|733|732.4|730.8|730|27970
1601386800000|2020-09-29 13:40:00|732|731.2|729.4|729|732.8|732|729.4|729|13333
1601387100000|2020-09-29 13:45:00|729.2|729.2|729.2|728.8|730|729.6|728.2|728|57835
1601387400000|2020-09-29 13:50:00|729|729|727.2|726.8|729.2|729|726.8|726.2|67499
1601387700000|2020-09-29 13:55:00|727.4|727|728|727.6|728|727.6|726.6|726|66373
1601388000000|2020-09-29 14:00:00|728.2|727.8|729|728.4|729.2|728.8|727.2|726.8|9556
1601388300000|2020-09-29 14:05:00|728.8|728.6|728.2|728|729.8|729.4|728|727.8|48511
1601388600000|2020-09-29 14:10:00|728.4|728.2|728.8|728.2|729|728.4|727.2|726.8|19124
1601388900000|2020-09-29 14:15:00|728.6|728.4|730.8|730.6|731.6|731|728.6|728.4|19777
1601389200000|2020-09-29 14:20:00|731|730.2|732.4|731.8|732.6|732.2|730.4|729.8|21903
1601389500000|2020-09-29 14:25:00|732.6|732|731.8|731.4|733|732.4|730.6|730.2|13137
1601389800000|2020-09-29 14:30:00|731.6|731.2|731.6|731.2|732|731.4|730.6|730|26488
1601390100000|2020-09-29 14:35:00|731.8|731|730.6|730.2|731.8|731|729.4|729|4714
1601390400000|2020-09-29 14:40:00|730.4|730|729.4|729|730.6|730.2|729.2|729|22059
1601390700000|2020-09-29 14:45:00|729.2|728.8|729.4|729|730|729.4|727.8|727|16603
1601391000000|2020-09-29 14:50:00|729.6|729.2|727.2|726.6|730|729.6|726.2|726|12894
1601391300000|2020-09-29 14:55:00|727|726.4|728|727.4|728|727.6|726.8|726.4|16214
1601391600000|2020-09-29 15:00:00|728.2|727.6|727.2|726.8|728.4|727.8|726.6|726.2|21756
1601391900000|2020-09-29 15:05:00|727|726.6|725|724.6|727.2|726.8|724.8|724.6|43426
1601392200000|2020-09-29 15:10:00|725.2|724.8|727.2|726.8|727.2|727|725.2|724.8|5792
1601392500000|2020-09-29 15:15:00|727.4|727|729.4|729|730|729.4|727.4|727|13599
1601392800000|2020-09-29 15:20:00|729.2|729.2|730.2|730|731.2|730.8|729|728.8|43270
1601393100000|2020-09-29 15:25:00|730.4|729.8|729|728.6|730.4|729.8|728|727.6|29339
1601449200000|2020-09-30 07:00:00|714.8|714.4|718.4|716.6|719|716.8|710|707|159100
1601449500000|2020-09-30 07:05:00|718.6|716.8|721.4|720.2|724.2|722.8|717|715.4|91103
1601449800000|2020-09-30 07:10:00|721.6|720.4|724.8|723.4|728|726.8|721.6|720.4|49992
1601450100000|2020-09-30 07:15:00|725|723.6|722.8|721.8|725.2|724.2|722.4|720.8|16751
1601450400000|2020-09-30 07:20:00|722.6|721.6|718.2|717.4|722.8|721.6|717.6|716.8|28550
1601450700000|2020-09-30 07:25:00|718|717.6|721|720.4|721.8|721|716.4|715.4|20170
1601451000000|2020-09-30 07:30:00|720.8|720.2|722.8|722.2|723.6|722.6|720.6|719.4|24973
1601451300000|2020-09-30 07:35:00|723|722|720.8|720|726.4|726|720.8|720|22538
1601451600000|2020-09-30 07:40:00|720.6|719.6|717.8|717|720.6|719.6|716.6|716|44274
1601451900000|2020-09-30 07:45:00|717.6|716.8|718.4|718|719.4|718.6|716.6|716.2|25706
1601452200000|2020-09-30 07:50:00|718.2|717.6|716.4|716|718.6|718.4|716.4|716|13734
1601452500000|2020-09-30 07:55:00|716.2|715.8|716.6|716|717.8|717.2|716.2|715.6|17585
1601452800000|2020-09-30 08:00:00|716.4|715.8|716.8|715.6|718.6|717.4|715.4|714.4|27607
1601453100000|2020-09-30 08:05:00|716.6|715.4|714.8|714.4|716.6|715.8|714.2|713.6|10228
1601453400000|2020-09-30 08:10:00|714.6|714.2|715.8|715.2|716|715.4|714|713.6|46131
1601453700000|2020-09-30 08:15:00|715.6|715|717.6|717|718|717.4|714.8|714.2|14380
1601454000000|2020-09-30 08:20:00|717.4|716.8|716.2|715.4|718|717|715.6|714.6|17488
1601454300000|2020-09-30 08:25:00|716.4|715.6|715.8|715|716.8|716.4|714.2|713.6|31157
1601454600000|2020-09-30 08:30:00|716|715.2|714.8|714.2|716.2|715.8|712.6|712.4|12466
1601454900000|2020-09-30 08:35:00|715|714.4|715.8|715|716.8|716|713.8|713.2|13469
1601455200000|2020-09-30 08:40:00|715.6|714.8|717.4|716.8|717.6|716.8|715|714.4|29929
1601455500000|2020-09-30 08:45:00|717.2|716.6|716|715.6|717.6|717.2|715.6|715|17899
1601455800000|2020-09-30 08:50:00|716.2|715.8|716.6|716.2|718.2|717.4|716.2|715.6|16510
1601456100000|2020-09-30 08:55:00|716.8|716.4|716.4|716|717.2|716.6|715.8|715.4|9082
1601456400000|2020-09-30 09:00:00|716.2|715.8|716.2|715.6|716.6|716|715.8|715.4|13459
1601456700000|2020-09-30 09:05:00|716.4|715.8|716.2|715.6|717.6|717.2|716|715.4|8009
1601457000000|2020-09-30 09:10:00|716|715.4|713.4|712.6|716|715.4|713.4|712.6|20989
1601457300000|2020-09-30 09:15:00|713.2|712.4|713.8|713.2|715|714.6|713|712.2|9393
1601457600000|2020-09-30 09:20:00|713.6|713.4|714.6|713.8|715.4|715|713.6|713.2|4719
1601457900000|2020-09-30 09:25:00|714.8|714|714|713.4|714.8|714.4|713.6|713.2|2865
1601458200000|2020-09-30 09:30:00|713.8|713.6|716.2|715.6|717.6|716.6|713.8|713.6|18163
1601458500000|2020-09-30 09:35:00|716.4|715.8|718|717.4|718|717.6|716|715.6|3367
1601458800000|2020-09-30 09:40:00|718.2|717.6|714.8|714.2|718.2|717.8|714.4|714|10362
1601459100000|2020-09-30 09:45:00|714.6|714.4|715.6|715.2|715.8|715.4|714.4|714|10302
1601459400000|2020-09-30 09:50:00|715.8|715.4|716|715.6|717.2|716.8|715.6|715.2|6046
1601459700000|2020-09-30 09:55:00|716.4|715.8|716.2|715.8|718.4|717.8|716.2|715.6|10806
1601460000000|2020-09-30 10:00:00|716.4|716|713.2|712.6|716.4|716|713.2|712.4|65025
1601460300000|2020-09-30 10:05:00|713.4|712.8|715.4|714.6|716.2|715.4|711.8|711|22627
1601460600000|2020-09-30 10:10:00|715.6|714.8|715.8|715|716.8|715.8|714.8|714.2|6807
1601460900000|2020-09-30 10:15:00|716|715.2|714.6|714.2|716.2|715.4|714.6|714.2|3721
1601461200000|2020-09-30 10:20:00|714.4|713.8|714.4|714|715.4|714.8|714|713.4|18873
1601461500000|2020-09-30 10:25:00|714.2|713.8|716|715.4|716.8|716.2|714.2|713.6|16751
1601461800000|2020-09-30 10:30:00|716.2|715.6|715.8|715.2|716.8|716.4|715.4|715|17193
1601462100000|2020-09-30 10:35:00|715.6|715|714|713.6|715.8|715.6|714|713.6|12823
1601462400000|2020-09-30 10:40:00|714.2|713.8|716.2|715.6|718|717.2|714|713.8|17985
1601462700000|2020-09-30 10:45:00|716.4|715.8|714.6|714.2|716.4|716.2|714.6|714.2|5131
1601463000000|2020-09-30 10:50:00|714.4|714.4|715|714.4|715|714.4|714|713.6|9944
1601463300000|2020-09-30 10:55:00|714.8|714.6|714.6|714|715.2|715|714.4|714|11112
1601463600000|2020-09-30 11:00:00|715.2|714.2|715|714.6|716.4|716|714.6|714|15500
1601463900000|2020-09-30 11:05:00|715.2|714.8|714|713.6|715.2|714.8|713.2|712.4|36343
1601464200000|2020-09-30 11:10:00|713.8|713.4|714.8|714.4|715.6|715|713.6|713.2|8793
1601464500000|2020-09-30 11:15:00|714.6|714.2|715.8|715.2|715.8|715.4|714|713.4|9425
1601464800000|2020-09-30 11:20:00|716|715.4|717|716.6|717.8|717.2|716|715.4|12983
1601465100000|2020-09-30 11:25:00|716.8|716.4|715.6|715.2|716.8|716.4|715|714.6|6920
1601465400000|2020-09-30 11:30:00|715.4|715|714.2|713.8|715.6|715|714|713.6|11150
1601465700000|2020-09-30 11:35:00|714|713.6|716|715.4|716|715.6|713.8|713.6|8990
1601466000000|2020-09-30 11:40:00|715.8|715.2|715.6|715.2|716.4|716|715.6|715|6936
1601466300000|2020-09-30 11:45:00|715.8|715.4|715|714.4|715.8|715.6|715|714.4|5275
1601466600000|2020-09-30 11:50:00|714.8|714.2|716.6|716.2|717|716.6|714.8|714.2|9950
1601466900000|2020-09-30 11:55:00|716.4|716|716.4|716.2|716.6|716.2|715.6|715|11280
1601467200000|2020-09-30 12:00:00|716.6|716.4|716.4|716.2|717.8|717.4|716|715.8|12884
1601467500000|2020-09-30 12:05:00|716.6|716|716.8|716.6|716.8|716.6|716|715.8|12001
1601467800000|2020-09-30 12:10:00|716.6|716.4|717|716.4|717.8|717.2|716.6|716.2|9923
1601468100000|2020-09-30 12:15:00|717.2|716.6|718.2|717.6|718.6|718.2|717.2|716.6|19534
1601468400000|2020-09-30 12:20:00|718|717.8|719.4|718.8|719.8|719.2|718|717.6|32151
1601468700000|2020-09-30 12:25:00|719.2|718.6|719.2|718.8|720|719.4|718.8|718|8927
1601469000000|2020-09-30 12:30:00|719|719|719.2|718.8|719.6|719|718.8|718.4|10506
1601469300000|2020-09-30 12:35:00|719.4|719|719.4|719|720.6|720|718.8|718.2|24513
1601469600000|2020-09-30 12:40:00|719.2|718.8|721.4|721|722|721.2|719.2|718.6|14165
1601469900000|2020-09-30 12:45:00|721.6|721.2|720.6|720.2|722.8|722|720|719.4|18073
1601470200000|2020-09-30 12:50:00|720.4|720.4|721.8|721.2|722.2|721.6|720.4|720.2|6902
1601470500000|2020-09-30 12:55:00|721.6|721.4|721.6|721|722.2|721.8|721.2|721|5870
1601470800000|2020-09-30 13:00:00|721.4|721.2|719.6|719.2|721.4|721.4|719.4|719|13889
1601471100000|2020-09-30 13:05:00|719.8|719.4|721.6|721.2|721.6|721.4|718.6|717.6|6277
1601471400000|2020-09-30 13:10:00|721.8|721.4|724.4|724|724.8|724.2|721.8|721.2|24888
1601471700000|2020-09-30 13:15:00|724.2|723.8|723.8|723.2|725|724.4|722.8|722.6|32768
1601472000000|2020-09-30 13:20:00|724|723|725.4|725|725.4|725|724|722.8|16837
1601472300000|2020-09-30 13:25:00|725.2|724.8|724|723.2|725.2|724.8|722.8|722.4|34232
1601472600000|2020-09-30 13:30:00|724.2|723.4|732.8|732|733.8|733.2|724.2|723.4|75954
1601472900000|2020-09-30 13:35:00|733|732.2|735.4|734.8|737|736.2|732.2|731.6|47784
1601473200000|2020-09-30 13:40:00|735.2|735|730.8|730|735.2|735|730.2|729.4|27606
1601473500000|2020-09-30 13:45:00|731.2|730.2|731.4|731|732.6|732.2|729.4|729.2|48521
1601473800000|2020-09-30 13:50:00|731.6|731.2|735.4|735|735.4|735|731.4|731.2|104178
1601474100000|2020-09-30 13:55:00|735.6|735.2|734|733.4|736.8|736|733.2|732.2|13270
1601474400000|2020-09-30 14:00:00|733.8|733.2|739.6|739|740|739.8|733.4|732.4|91844
1601474700000|2020-09-30 14:05:00|739.8|739.6|737.8|737.2|740.4|739.8|737.4|736.6|32165
1601475000000|2020-09-30 14:10:00|738|737.4|735.2|734.6|738|737.8|734.4|733.4|15890
1601475300000|2020-09-30 14:15:00|735.6|734.8|736|735.2|736.2|735.8|734.2|733.4|6508
1601475600000|2020-09-30 14:20:00|735.8|735|735.6|735|736.4|736|734.8|734|8123
1601475900000|2020-09-30 14:25:00|735.4|735.2|737.6|737.2|737.8|737.4|735|734.4|6780
1601476200000|2020-09-30 14:30:00|737.8|737.4|739.2|738.6|739.8|739.2|737.8|737.2|20193
1601476500000|2020-09-30 14:35:00|739.4|738.8|740|739.4|740|739.8|738.8|738.2|9871
1601476800000|2020-09-30 14:40:00|740.4|739.6|740.2|739.6|741.6|741.4|739.6|739|13357
1601477100000|2020-09-30 14:45:00|740.4|739.8|741.6|741|741.8|741.2|739.4|738.8|30058
1601477400000|2020-09-30 14:50:00|741.8|741.2|743.2|742.6|743.6|742.8|741.8|741.2|14491
1601477700000|2020-09-30 14:55:00|743|742.8|739.4|739|743.4|742.8|739.4|739|23052
1601478000000|2020-09-30 15:00:00|739.2|738.6|741.2|741|741.2|741|739|738.2|64690
1601478300000|2020-09-30 15:05:00|741.4|741.2|741|740.4|742|741.8|739.8|739.2|30493
1601478600000|2020-09-30 15:10:00|740.8|740.6|740.6|740.2|741.4|741|740.4|740.2|28191
1601478900000|2020-09-30 15:15:00|740.2|740.4|738.6|738.4|741.2|740.8|738.4|738|25755
1601479200000|2020-09-30 15:20:00|738.8|738.6|737.6|737.2|738.8|738.6|735.4|734.6|68287
1601479500000|2020-09-30 15:25:00|737.4|737.4|734|733.4|738.6|738.2|733.8|733|57754
1601535600000|2020-10-01 07:00:00|745|743.2|735.4|733.4|745|743.2|733.4|730.4|68183
1601535900000|2020-10-01 07:05:00|735.2|733.2|736.2|735|737.2|735.8|727.6|727.2|54136
1601536200000|2020-10-01 07:10:00|736|734.8|734.4|733.2|738.6|737.2|734.2|733.2|14445
1601536500000|2020-10-01 07:15:00|734.2|733|740.8|739.6|741.2|740.2|732.4|732|33288
1601536800000|2020-10-01 07:20:00|740.6|739.8|746|745.6|747.4|746.6|740.6|739.6|83804
1601537100000|2020-10-01 07:25:00|745.8|745.2|740.8|740|745.8|745.2|740.4|740|34187
1601537400000|2020-10-01 07:30:00|741|740.2|735.6|734.4|741|740.2|734.6|734|24511
1601537700000|2020-10-01 07:35:00|735.4|734.2|734.2|733.6|735.4|734.2|731.8|730.8|27021
1601538000000|2020-10-01 07:40:00|734|733.8|731.4|730.4|734.2|733.8|730|729.6|40108
1601538300000|2020-10-01 07:45:00|731.2|730.2|729.4|729|733.6|733.2|728.6|728|41763
1601538600000|2020-10-01 07:50:00|729.2|728.6|730|729.2|732.2|731.2|728.8|728|16335
1601538900000|2020-10-01 07:55:00|729.8|729.4|731.4|730.8|732|731|729.6|728.6|7088
1601539200000|2020-10-01 08:00:00|731.2|731|729.4|728.6|733|732.4|728.2|727.8|15750
1601539500000|2020-10-01 08:05:00|729.2|728.4|728.6|727.8|729.2|728.4|727|725.8|17956
1601539800000|2020-10-01 08:10:00|728.4|727.6|725.2|724.6|728.4|727.6|724.8|724.4|20858
1601540100000|2020-10-01 08:15:00|725.4|724.8|726.8|726.2|727.6|727|724.6|724|35918
1601540400000|2020-10-01 08:20:00|726.6|726|724.6|723.6|726.6|726|724.2|723.4|12794
1601540700000|2020-10-01 08:25:00|724.4|723.4|723.2|722.4|724.4|723.4|722|721|16268
1601541000000|2020-10-01 08:30:00|723|722.2|721.4|720.4|723|722.4|720.8|720|11452
1601541300000|2020-10-01 08:35:00|721.6|720.6|721.6|720.8|722.8|722.2|719.6|719.2|31815
1601541600000|2020-10-01 08:40:00|721.4|720.6|720.4|719.6|721.4|721|719.6|719|30888
1601541900000|2020-10-01 08:45:00|720.2|719.4|720.4|719.6|723.4|722.2|720|719.2|14381
1601542200000|2020-10-01 08:50:00|720.2|719.4|720.2|719.4|720.6|720.2|719.2|718.2|7164
1601542500000|2020-10-01 08:55:00|720.4|719.6|721.8|721.2|721.8|721.4|720|719.6|15282
1601542800000|2020-10-01 09:00:00|721.6|721|722.8|722|723.8|723|721.6|720.8|13369
1601543100000|2020-10-01 09:05:00|722.6|721.8|723.8|723.4|723.8|723.4|721.8|721.2|18902
1601543400000|2020-10-01 09:10:00|723.6|723.2|724|723.8|725.2|725|723.4|723|20420
1601543700000|2020-10-01 09:15:00|724.2|723.6|729.8|729.2|730|729.6|724.2|723.6|46371
1601544000000|2020-10-01 09:20:00|730|729.4|725.2|724.6|731.4|730.4|724.8|724|36430
1601544300000|2020-10-01 09:25:00|725|724.4|725|724.2|725.2|724.6|723|722|17279
1601544600000|2020-10-01 09:30:00|724.8|724|721.2|720.4|725.6|725|721.2|720.4|13229
1601544900000|2020-10-01 09:35:00|721|720.2|721|720.4|721.2|720.8|719.4|718.8|11408
1601545200000|2020-10-01 09:40:00|721.2|720.6|721|720.2|722.4|721.8|720.6|719.8|33588
1601545500000|2020-10-01 09:45:00|720.8|720.4|721.4|720.8|723.2|722.6|720.6|720|10318
1601545800000|2020-10-01 09:50:00|721.2|720.6|720.6|720|722.2|721.6|720.6|720|7312
1601546100000|2020-10-01 09:55:00|720.8|720.2|721|720.4|721.6|721.4|720.2|719.6|13971
1601546400000|2020-10-01 10:00:00|721.2|720.6|722.6|722|723.6|723.4|720.8|720.4|19596
1601546700000|2020-10-01 10:05:00|722.8|722.2|724|723.2|724.6|724|721.6|721|42318
1601547000000|2020-10-01 10:10:00|723.8|723.4|722|721.6|723.8|723.4|721.8|721.4|6648
1601547300000|2020-10-01 10:15:00|721.8|721.4|721|720.2|721.8|721.6|720.4|720|12330
1601547600000|2020-10-01 10:20:00|720.8|720.4|719.6|719|720.8|720.6|719.4|719|34520
1601547900000|2020-10-01 10:25:00|719.8|719.2|722.2|721.6|723.2|722.8|719.2|719|29870
1601548200000|2020-10-01 10:30:00|722|721.4|720.2|719.6|722.2|721.8|720|719.4|5916
1601548500000|2020-10-01 10:35:00|720|719.4|720.2|719.8|720.6|720|719|718.6|14267
1601548800000|2020-10-01 10:40:00|720.4|720|720.2|720|720.6|720.4|719.4|718.8|22020
1601549100000|2020-10-01 10:45:00|720.4|720.2|720.6|720|721|720.8|720.2|719.8|7393
1601549400000|2020-10-01 10:50:00|720.4|720.2|720.8|720.2|720.8|720.4|719.8|719.6|13922
1601549700000|2020-10-01 10:55:00|721|720.6|720|719.6|721.4|721|719.4|719|15278
1601550000000|2020-10-01 11:00:00|720.6|719.8|721.8|721.2|722.4|722|720.6|719.8|10080
1601550300000|2020-10-01 11:05:00|721.6|721|720.4|720.2|722.2|721.8|720.4|720|3502
1601550600000|2020-10-01 11:10:00|720.2|720|722.4|721.8|723.8|723.2|720.2|720|39292
1601550900000|2020-10-01 11:15:00|722.6|722|720.2|719.8|723.6|723.2|719.8|719.2|26244
1601551200000|2020-10-01 11:20:00|720|719.6|719.6|719|720|719.6|718|717.2|24731
1601551500000|2020-10-01 11:25:00|719.8|719.2|720.2|719.4|721.2|720.6|719.6|719|19235
1601551800000|2020-10-01 11:30:00|720|719.6|720.2|719.8|721|720.6|719.6|719|5513
1601552100000|2020-10-01 11:35:00|720.4|720|721.2|720.8|722.4|721.8|720.2|719.8|12439
1601552400000|2020-10-01 11:40:00|721|720.6|721|720.6|721|720.8|720.4|720|8886
1601552700000|2020-10-01 11:45:00|721.2|720.8|721.6|721.2|722.4|722|721.2|720.8|11054
1601553000000|2020-10-01 11:50:00|721.4|721.4|722|721.4|722.8|722.2|721|720.4|18941
1601553300000|2020-10-01 11:55:00|722.2|721.6|722|721.6|722.6|722.2|721.4|721.2|51206
1601553600000|2020-10-01 12:00:00|722.2|721.8|721|720.4|722.2|722|720.2|720|17561
1601553900000|2020-10-01 12:05:00|720.8|720.6|718.6|718.2|721.2|720.8|718.6|718|17659
1601554200000|2020-10-01 12:10:00|718.8|718.4|718.2|717.8|718.8|718.4|717.8|717.4|8897
1601554500000|2020-10-01 12:15:00|718|717.6|715.6|715|718.2|718|714.8|714.2|22275
1601554800000|2020-10-01 12:20:00|715.4|715.2|715.8|715.4|716.4|715.8|714.4|714|25800
1601555100000|2020-10-01 12:25:00|715.6|715.2|713.8|713.2|715.6|715.2|713.2|712.6|22091
1601555400000|2020-10-01 12:30:00|713.6|713|713|712.6|714|713.6|712.8|712.4|13257
1601555700000|2020-10-01 12:35:00|713.2|712.8|713.8|713|714.6|714|712.4|712|52385
1601556000000|2020-10-01 12:40:00|713.6|713.2|713.4|713|715|714.8|713.4|713|33551
1601556300000|2020-10-01 12:45:00|713.2|712.8|712.2|711.6|714.2|713.8|711.8|711.2|48674
1601556600000|2020-10-01 12:50:00|712|711.8|711.6|710.8|712.2|712|710|709.4|106740
1601556900000|2020-10-01 12:55:00|711.8|711|708|707.6|711.8|711.4|708|707.6|48669
1601557200000|2020-10-01 13:00:00|708.2|707.8|709.6|709.2|709.6|709.2|707.8|707.4|63498
1601557500000|2020-10-01 13:05:00|709.4|709.4|709|708.6|709.6|709.4|707.2|706.8|39039
1601557800000|2020-10-01 13:10:00|709.2|708.4|709.8|709.2|711.6|711|709|708.4|33316
1601558100000|2020-10-01 13:15:00|710|709.4|713|712.4|714.2|713.8|710|709.4|36588
1601558400000|2020-10-01 13:20:00|713.2|712.6|713.4|712.8|715|714.4|713.2|712.4|33672
1601558700000|2020-10-01 13:25:00|713.2|712.6|714.6|714.4|714.8|714.4|712.6|712.4|34870
1601559000000|2020-10-01 13:30:00|714.4|714.2|714.4|714|716|715.8|713.6|713|29282
1601559300000|2020-10-01 13:35:00|714.6|714.2|712.6|712|715.2|715|712.4|712|31268
1601559600000|2020-10-01 13:40:00|712.8|712.2|714.8|714.2|715.6|714.8|712.8|712|23833
1601559900000|2020-10-01 13:45:00|715.2|715|716.8|716.2|717.8|717.2|714.2|713.6|41695
1601560200000|2020-10-01 13:50:00|716.6|716.4|714.2|713.4|716.6|716.4|712.6|712.2|41224
1601560500000|2020-10-01 13:55:00|714|713.2|714.2|713.4|715|714.8|713.6|712.6|13575
1601560800000|2020-10-01 14:00:00|714|713.2|713.8|713.2|716|715.4|712.6|712|58881
1601561100000|2020-10-01 14:05:00|713.6|713|712.4|711.8|713.6|713.2|712|711.6|22024
1601561400000|2020-10-01 14:10:00|712.6|712|711.8|711.2|712.6|712.4|710.6|710.2|61322
1601561700000|2020-10-01 14:15:00|712|711.4|716.6|716.2|717.4|716.8|712|711.4|39483
1601562000000|2020-10-01 14:20:00|716.4|716|719.8|719.6|719.8|719.6|716.2|715.6|26006
1601562300000|2020-10-01 14:25:00|719.6|719.4|719.4|719|720.6|720|718.6|718|60944
1601562600000|2020-10-01 14:30:00|719.2|718.8|723|722.4|723.6|722.8|717.8|717.4|83643
1601562900000|2020-10-01 14:35:00|723.2|722.6|725|724.4|725.8|725|723.2|722.6|30386
1601563200000|2020-10-01 14:40:00|724.8|724.6|723.4|722.8|725|724.8|722.8|722.2|41545
1601563500000|2020-10-01 14:45:00|723.6|723|723.8|723.2|724.4|723.8|722.8|722.2|20338
1601563800000|2020-10-01 14:50:00|723.6|723|723.6|723.2|725|724.6|723|722.6|34765
1601564100000|2020-10-01 14:55:00|723.8|723.4|724|723.6|724.6|724|723.2|722.8|52963
1601564400000|2020-10-01 15:00:00|724.2|723.8|726.8|726.2|727.2|726.6|723|722.4|50640
1601564700000|2020-10-01 15:05:00|727|726.4|727.2|726.8|727.8|727.2|725.4|724.8|38179
1601565000000|2020-10-01 15:10:00|727|726.4|728.6|728|728.6|728|725.2|724.6|64038
1601565300000|2020-10-01 15:15:00|728.8|728.2|730.4|730.2|731.8|731|727.6|727.2|54426
1601565600000|2020-10-01 15:20:00|730.2|730|729.6|729.4|730.4|730.2|729.4|729.2|55812
1601565900000|2020-10-01 15:25:00|729.8|729.6|730.2|729.4|730.4|730.2|727.2|726.6|70277
1601535600000|2020-10-01 07:00:00|745|743.2|735.4|733.4|745|743.2|733.4|730.4|68183
1601535900000|2020-10-01 07:05:00|735.2|733.2|736.2|735|737.2|735.8|727.6|727.2|54136
1601536200000|2020-10-01 07:10:00|736|734.8|734.4|733.2|738.6|737.2|734.2|733.2|14445
1601536500000|2020-10-01 07:15:00|734.2|733|740.8|739.6|741.2|740.2|732.4|732|33288
1601536800000|2020-10-01 07:20:00|740.6|739.8|746|745.6|747.4|746.6|740.6|739.6|83804
1601537100000|2020-10-01 07:25:00|745.8|745.2|740.8|740|745.8|745.2|740.4|740|34187
1601537400000|2020-10-01 07:30:00|741|740.2|735.6|734.4|741|740.2|734.6|734|24511
1601537700000|2020-10-01 07:35:00|735.4|734.2|734.2|733.6|735.4|734.2|731.8|730.8|27021
1601538000000|2020-10-01 07:40:00|734|733.8|731.4|730.4|734.2|733.8|730|729.6|40108
1601538300000|2020-10-01 07:45:00|731.2|730.2|729.4|729|733.6|733.2|728.6|728|41763
1601538600000|2020-10-01 07:50:00|729.2|728.6|730|729.2|732.2|731.2|728.8|728|16335
1601538900000|2020-10-01 07:55:00|729.8|729.4|731.4|730.8|732|731|729.6|728.6|7088
1601539200000|2020-10-01 08:00:00|731.2|731|729.4|728.6|733|732.4|728.2|727.8|15750
1601539500000|2020-10-01 08:05:00|729.2|728.4|728.6|727.8|729.2|728.4|727|725.8|17956
1601539800000|2020-10-01 08:10:00|728.4|727.6|725.2|724.6|728.4|727.6|724.8|724.4|20858
1601540100000|2020-10-01 08:15:00|725.4|724.8|726.8|726.2|727.6|727|724.6|724|35918
1601540400000|2020-10-01 08:20:00|726.6|726|724.6|723.6|726.6|726|724.2|723.4|12794
1601540700000|2020-10-01 08:25:00|724.4|723.4|723.2|722.4|724.4|723.4|722|721|16268
1601541000000|2020-10-01 08:30:00|723|722.2|721.4|720.4|723|722.4|720.8|720|11452
1601541300000|2020-10-01 08:35:00|721.6|720.6|721.6|720.8|722.8|722.2|719.6|719.2|31815
1601541600000|2020-10-01 08:40:00|721.4|720.6|720.4|719.6|721.4|721|719.6|719|30888
1601541900000|2020-10-01 08:45:00|720.2|719.4|720.4|719.6|723.4|722.2|720|719.2|14381
1601542200000|2020-10-01 08:50:00|720.2|719.4|720.2|719.4|720.6|720.2|719.2|718.2|7164
1601542500000|2020-10-01 08:55:00|720.4|719.6|721.8|721.2|721.8|721.4|720|719.6|15282
1601542800000|2020-10-01 09:00:00|721.6|721|722.8|722|723.8|723|721.6|720.8|13369
1601543100000|2020-10-01 09:05:00|722.6|721.8|723.8|723.4|723.8|723.4|721.8|721.2|18902
1601543400000|2020-10-01 09:10:00|723.6|723.2|724|723.8|725.2|725|723.4|723|20420
1601543700000|2020-10-01 09:15:00|724.2|723.6|729.8|729.2|730|729.6|724.2|723.6|46371
1601544000000|2020-10-01 09:20:00|730|729.4|725.2|724.6|731.4|730.4|724.8|724|36430
1601544300000|2020-10-01 09:25:00|725|724.4|725|724.2|725.2|724.6|723|722|17279
1601544600000|2020-10-01 09:30:00|724.8|724|721.2|720.4|725.6|725|721.2|720.4|13229
1601544900000|2020-10-01 09:35:00|721|720.2|721|720.4|721.2|720.8|719.4|718.8|11408
1601545200000|2020-10-01 09:40:00|721.2|720.6|721|720.2|722.4|721.8|720.6|719.8|33588
1601545500000|2020-10-01 09:45:00|720.8|720.4|721.4|720.8|723.2|722.6|720.6|720|10318
1601545800000|2020-10-01 09:50:00|721.2|720.6|720.6|720|722.2|721.6|720.6|720|7312
1601546100000|2020-10-01 09:55:00|720.8|720.2|721|720.4|721.6|721.4|720.2|719.6|13971
1601546400000|2020-10-01 10:00:00|721.2|720.6|722.6|722|723.6|723.4|720.8|720.4|19596
1601546700000|2020-10-01 10:05:00|722.8|722.2|724|723.2|724.6|724|721.6|721|42318
1601547000000|2020-10-01 10:10:00|723.8|723.4|722|721.6|723.8|723.4|721.8|721.4|6648
1601547300000|2020-10-01 10:15:00|721.8|721.4|721|720.2|721.8|721.6|720.4|720|12330
1601547600000|2020-10-01 10:20:00|720.8|720.4|719.6|719|720.8|720.6|719.4|719|34520
1601547900000|2020-10-01 10:25:00|719.8|719.2|722.2|721.6|723.2|722.8|719.2|719|29870
1601548200000|2020-10-01 10:30:00|722|721.4|720.2|719.6|722.2|721.8|720|719.4|5916
1601548500000|2020-10-01 10:35:00|720|719.4|720.2|719.8|720.6|720|719|718.6|14267
1601548800000|2020-10-01 10:40:00|720.4|720|720.2|720|720.6|720.4|719.4|718.8|22020
1601549100000|2020-10-01 10:45:00|720.4|720.2|720.6|720|721|720.8|720.2|719.8|7393
1601549400000|2020-10-01 10:50:00|720.4|720.2|720.8|720.2|720.8|720.4|719.8|719.6|13922
1601549700000|2020-10-01 10:55:00|721|720.6|720|719.6|721.4|721|719.4|719|15278
1601550000000|2020-10-01 11:00:00|720.6|719.8|721.8|721.2|722.4|722|720.6|719.8|10080
1601550300000|2020-10-01 11:05:00|721.6|721|720.4|720.2|722.2|721.8|720.4|720|3502
1601550600000|2020-10-01 11:10:00|720.2|720|722.4|721.8|723.8|723.2|720.2|720|39292
1601550900000|2020-10-01 11:15:00|722.6|722|720.2|719.8|723.6|723.2|719.8|719.2|26244
1601551200000|2020-10-01 11:20:00|720|719.6|719.6|719|720|719.6|718|717.2|24731
1601551500000|2020-10-01 11:25:00|719.8|719.2|720.2|719.4|721.2|720.6|719.6|719|19235
1601551800000|2020-10-01 11:30:00|720|719.6|720.2|719.8|721|720.6|719.6|719|5513
1601552100000|2020-10-01 11:35:00|720.4|720|721.2|720.8|722.4|721.8|720.2|719.8|12439
1601552400000|2020-10-01 11:40:00|721|720.6|721|720.6|721|720.8|720.4|720|8886
1601552700000|2020-10-01 11:45:00|721.2|720.8|721.6|721.2|722.4|722|721.2|720.8|11054
1601553000000|2020-10-01 11:50:00|721.4|721.4|722|721.4|722.8|722.2|721|720.4|18941
1601553300000|2020-10-01 11:55:00|722.2|721.6|722|721.6|722.6|722.2|721.4|721.2|51206
1601553600000|2020-10-01 12:00:00|722.2|721.8|721|720.4|722.2|722|720.2|720|17561
1601553900000|2020-10-01 12:05:00|720.8|720.6|718.6|718.2|721.2|720.8|718.6|718|17659
1601554200000|2020-10-01 12:10:00|718.8|718.4|718.2|717.8|718.8|718.4|717.8|717.4|8897
1601554500000|2020-10-01 12:15:00|718|717.6|715.6|715|718.2|718|714.8|714.2|22275
1601554800000|2020-10-01 12:20:00|715.4|715.2|715.8|715.4|716.4|715.8|714.4|714|25800
1601555100000|2020-10-01 12:25:00|715.6|715.2|713.8|713.2|715.6|715.2|713.2|712.6|22091
1601555400000|2020-10-01 12:30:00|713.6|713|713|712.6|714|713.6|712.8|712.4|13257
1601555700000|2020-10-01 12:35:00|713.2|712.8|713.8|713|714.6|714|712.4|712|52385
1601556000000|2020-10-01 12:40:00|713.6|713.2|713.4|713|715|714.8|713.4|713|33551
1601556300000|2020-10-01 12:45:00|713.2|712.8|712.2|711.6|714.2|713.8|711.8|711.2|48674
1601556600000|2020-10-01 12:50:00|712|711.8|711.6|710.8|712.2|712|710|709.4|106740
1601556900000|2020-10-01 12:55:00|711.8|711|708|707.6|711.8|711.4|708|707.6|48669
1601557200000|2020-10-01 13:00:00|708.2|707.8|709.6|709.2|709.6|709.2|707.8|707.4|63498
1601557500000|2020-10-01 13:05:00|709.4|709.4|709|708.6|709.6|709.4|707.2|706.8|39039
1601557800000|2020-10-01 13:10:00|709.2|708.4|709.8|709.2|711.6|711|709|708.4|33316
1601558100000|2020-10-01 13:15:00|710|709.4|713|712.4|714.2|713.8|710|709.4|36588
1601558400000|2020-10-01 13:20:00|713.2|712.6|713.4|712.8|715|714.4|713.2|712.4|33672
1601558700000|2020-10-01 13:25:00|713.2|712.6|714.6|714.4|714.8|714.4|712.6|712.4|34870
1601559000000|2020-10-01 13:30:00|714.4|714.2|714.4|714|716|715.8|713.6|713|29282
1601559300000|2020-10-01 13:35:00|714.6|714.2|712.6|712|715.2|715|712.4|712|31268
1601559600000|2020-10-01 13:40:00|712.8|712.2|714.8|714.2|715.6|714.8|712.8|712|23833
1601559900000|2020-10-01 13:45:00|715.2|715|716.8|716.2|717.8|717.2|714.2|713.6|41695
1601560200000|2020-10-01 13:50:00|716.6|716.4|714.2|713.4|716.6|716.4|712.6|712.2|41224
1601560500000|2020-10-01 13:55:00|714|713.2|714.2|713.4|715|714.8|713.6|712.6|13575
1601560800000|2020-10-01 14:00:00|714|713.2|713.8|713.2|716|715.4|712.6|712|58881
1601561100000|2020-10-01 14:05:00|713.6|713|712.4|711.8|713.6|713.2|712|711.6|22024
1601561400000|2020-10-01 14:10:00|712.6|712|711.8|711.2|712.6|712.4|710.6|710.2|61322
1601561700000|2020-10-01 14:15:00|712|711.4|716.6|716.2|717.4|716.8|712|711.4|39483
1601562000000|2020-10-01 14:20:00|716.4|716|719.8|719.6|719.8|719.6|716.2|715.6|26006
1601562300000|2020-10-01 14:25:00|719.6|719.4|719.4|719|720.6|720|718.6|718|60944
1601562600000|2020-10-01 14:30:00|719.2|718.8|723|722.4|723.6|722.8|717.8|717.4|83643
1601562900000|2020-10-01 14:35:00|723.2|722.6|725|724.4|725.8|725|723.2|722.6|30386
1601563200000|2020-10-01 14:40:00|724.8|724.6|723.4|722.8|725|724.8|722.8|722.2|41545
1601563500000|2020-10-01 14:45:00|723.6|723|723.8|723.2|724.4|723.8|722.8|722.2|20338
1601563800000|2020-10-01 14:50:00|723.6|723|723.6|723.2|725|724.6|723|722.6|34765
1601564100000|2020-10-01 14:55:00|723.8|723.4|724|723.6|724.6|724|723.2|722.8|52963
1601564400000|2020-10-01 15:00:00|724.2|723.8|726.8|726.2|727.2|726.6|723|722.4|50640
1601564700000|2020-10-01 15:05:00|727|726.4|727.2|726.8|727.8|727.2|725.4|724.8|38179
1601565000000|2020-10-01 15:10:00|727|726.4|728.6|728|728.6|728|725.2|724.6|64038
1601565300000|2020-10-01 15:15:00|728.8|728.2|730.4|730.2|731.8|731|727.6|727.2|54426
1601565600000|2020-10-01 15:20:00|730.2|730|729.6|729.4|730.4|730.2|729.4|729.2|55812
1601565900000|2020-10-01 15:25:00|729.8|729.6|730.2|729.4|730.4|730.2|727.2|726.6|70277
1601622000000|2020-10-02 07:00:00|721|718.6|704.2|703|721|718.6|702.6|701.2|367073
1601622300000|2020-10-02 07:05:00|704|702.4|710.4|709|712.8|711.8|703.8|702|153177
1601622600000|2020-10-02 07:10:00|710.2|708.6|717.2|716|719|718|708.2|707.6|90452
1601622900000|2020-10-02 07:15:00|717.4|716.2|715.4|713.8|717.4|716.4|712.6|711.6|12743
1601623200000|2020-10-02 07:20:00|715.6|714|714.2|713|716.6|715.6|712.6|711.6|10136
1601623500000|2020-10-02 07:25:00|714|713.2|711|710.4|714.6|713.6|710.2|710|78266
1601623800000|2020-10-02 07:30:00|711.2|711|713|712|714|713.4|711.2|711|26900
1601624100000|2020-10-02 07:35:00|712.8|711.6|707.4|706.6|712.8|711.6|706.6|706|55178
1601624400000|2020-10-02 07:40:00|707.6|706.8|709.8|708.8|711.6|711|707.6|706.8|24063
1601624700000|2020-10-02 07:45:00|709.6|708.6|711|710.2|711.6|711.2|708.8|708.4|43191
1601625000000|2020-10-02 07:50:00|710.8|710|706.8|706.2|710.8|710.4|706.4|706|43403
1601625300000|2020-10-02 07:55:00|706.6|706|706|705.6|707.4|706.8|705.2|705|36255
1601625600000|2020-10-02 08:00:00|706.2|705.8|706|705.4|707.2|706.6|704.8|704.2|57505
1601625900000|2020-10-02 08:05:00|706.2|705.6|707.8|707.2|708|707.4|705|704.4|85503
1601626200000|2020-10-02 08:10:00|707.6|707|703.6|703|707.8|707.4|703.6|703|39367
1601626500000|2020-10-02 08:15:00|703.8|703.2|706.8|706.2|706.8|706.4|703.6|703|38910
1601626800000|2020-10-02 08:20:00|707|706.4|709.6|709|710.2|710|707|706.4|25987
1601627100000|2020-10-02 08:25:00|709.8|709.2|712.6|711.8|712.8|712|709.8|709.2|43562
1601627400000|2020-10-02 08:30:00|712.4|712|711.6|710.8|712.6|712|710.4|710|9744
1601627700000|2020-10-02 08:35:00|711.4|711|708.6|708|712|711.4|708.4|708|13564
1601628000000|2020-10-02 08:40:00|708.4|707.8|708.4|707.6|709.4|708.6|707.8|707.4|11866
1601628300000|2020-10-02 08:45:00|708.6|708|706.2|705.6|708.6|708|704.2|704|57829
1601628600000|2020-10-02 08:50:00|706.4|705.4|704.6|704.2|707|706.4|704.4|703.8|24392
1601628900000|2020-10-02 08:55:00|704.4|704|705|704.6|705.8|705|704.2|703.8|19802
1601629200000|2020-10-02 09:00:00|704.6|704.4|705.2|705|705.6|705.2|704.4|703.6|41656
1601629500000|2020-10-02 09:05:00|705|704.8|705.8|705.2|705.8|705.6|704|703.6|51687
1601629800000|2020-10-02 09:10:00|705.6|705.4|705.2|704.8|706.8|706.2|704.6|704.4|23316
1601630100000|2020-10-02 09:15:00|705.4|705|704|703.6|705.8|705.4|703.4|703.2|32115
1601630400000|2020-10-02 09:20:00|703.8|703.4|703.8|703.4|704.4|704.2|703.6|703.2|14833
1601630700000|2020-10-02 09:25:00|704|703.6|701.2|700.8|704|703.6|700.2|700|227743
1601631000000|2020-10-02 09:30:00|701.4|701.2|703.8|703.4|703.8|703.6|701.4|701.2|11406
1601631300000|2020-10-02 09:35:00|703.6|703.2|705|704.4|706.2|705.6|703.6|703.2|26428
1601631600000|2020-10-02 09:40:00|705.2|704.6|704.4|704|705.4|705.2|704.2|703.6|11860
1601631900000|2020-10-02 09:45:00|704.6|704.2|703.8|703.6|705.6|705.2|703.8|703.6|16959
1601632200000|2020-10-02 09:50:00|703.6|703.4|704|703.4|704.2|703.8|702.8|702.2|54353
1601632500000|2020-10-02 09:55:00|703.8|703.2|704.8|704.2|705|704.6|703.4|703.2|34388
1601632800000|2020-10-02 10:00:00|704.6|704|705.2|704.8|706.2|706|703.4|703.2|46574
1601633100000|2020-10-02 10:05:00|705|704.6|701.6|701|706|705.6|700.4|700|102529
1601633400000|2020-10-02 10:10:00|701.4|700.8|700.6|700|701.8|701.2|700.4|700|8807
1601633700000|2020-10-02 10:15:00|700.4|700.2|696.4|696|701.6|701|695|694.4|341627
1601634000000|2020-10-02 10:20:00|696.6|695.8|696|695.2|696.6|696|693.6|693|133962
1601634300000|2020-10-02 10:25:00|696.2|695.4|697.4|696.8|698.8|697.6|696.2|695.4|9470
1601634600000|2020-10-02 10:30:00|697.6|697|699.4|698.6|700|699|697.4|696.8|5249
1601634900000|2020-10-02 10:35:00|699.2|698.8|700|699.4|701.6|701.2|698.8|698.4|49256
1601635200000|2020-10-02 10:40:00|699.8|699|703|702.4|703.6|703|699.6|699|36953
1601635500000|2020-10-02 10:45:00|703.2|702.6|701.8|701.4|703.6|703|700.6|700|13495
1601635800000|2020-10-02 10:50:00|702|701.6|702.2|701.6|702.8|702.2|701.8|701.4|21585
1601636100000|2020-10-02 10:55:00|702|701.8|702.4|702|702.4|702|700.6|700.2|19511
1601636400000|2020-10-02 11:00:00|702.2|701.8|699.6|699.4|706|701.8|699|698.6|34785
1601636700000|2020-10-02 11:05:00|699.4|699|699.8|699.4|700.2|699.6|699|698.6|5408
1601637000000|2020-10-02 11:10:00|699.6|699.2|700.6|700|701.2|700.6|699.6|699|4772
1601637300000|2020-10-02 11:15:00|700.4|699.8|699|698.4|700.4|699.8|698.6|698.2|23347
1601637600000|2020-10-02 11:20:00|699.2|698.6|700.4|699.8|700.6|700.2|699|698.4|12214
1601637900000|2020-10-02 11:25:00|700.6|700|701.8|701.2|701.8|701.4|700.4|699.8|4007
1601638200000|2020-10-02 11:30:00|701.6|701.4|701|700.6|702.6|702.2|700.4|700|35671
1601638500000|2020-10-02 11:35:00|700.8|700.4|700.6|700.2|701.6|701.2|700.4|700.2|10705
1601638800000|2020-10-02 11:40:00|700.4|700|700.6|700|700.6|700.2|699.6|699.2|19974
1601639100000|2020-10-02 11:45:00|700.4|700.2|699.8|699.4|701|700.8|699.8|699.2|16786
1601639400000|2020-10-02 11:50:00|699.6|699.2|699.8|699.2|700.6|700.2|698.2|698|22658
1601639700000|2020-10-02 11:55:00|699.6|699|699.2|698.8|699.8|699.4|698.6|698.2|13706
1601640000000|2020-10-02 12:00:00|699|698.6|699.4|699|700|699.6|699|698.6|6373
1601640300000|2020-10-02 12:05:00|699.6|699.2|699.8|699.4|700.6|700|699.4|699|7718
1601640600000|2020-10-02 12:10:00|700|699.2|702.6|702.2|702.6|702.4|700|699.2|12564
1601640900000|2020-10-02 12:15:00|702.4|702|701.4|700.8|702.4|702.4|701|700.4|12121
1601641200000|2020-10-02 12:20:00|701.6|701|701|700.4|702|701.6|700.8|700.4|6562
1601641500000|2020-10-02 12:25:00|701.2|700.6|701.4|700.8|701.8|701.2|700.2|699.8|4834
1601641800000|2020-10-02 12:30:00|701.2|700.4|699.8|699.4|701.2|700.8|698.6|698.4|36700
1601642100000|2020-10-02 12:35:00|699.6|699.2|698.2|697.6|699.8|699.4|698|697.4|32958
1601642400000|2020-10-02 12:40:00|698.4|698|700.4|700|700.6|700.2|698.4|698|14009
1601642700000|2020-10-02 12:45:00|700.2|699.8|699.2|698.8|700.4|699.8|698.8|698.4|10788
1601643000000|2020-10-02 12:50:00|699.4|699|700.8|700.2|700.8|700.2|699.4|698.8|1799
1601643300000|2020-10-02 12:55:00|700.6|700|698.6|698.2|700.6|700.2|698|697.6|32536
1601643600000|2020-10-02 13:00:00|698.4|698|695.4|695.2|698.4|698|695.2|695|23820
1601643900000|2020-10-02 13:05:00|695.6|695.4|695.2|694.8|696.8|696.4|695|694.4|35751
1601644200000|2020-10-02 13:10:00|695.4|695|695.8|695.4|696.6|696.2|695.2|694.8|16337
1601644500000|2020-10-02 13:15:00|696.2|695.6|697.2|696.8|697.2|696.8|696|695.4|8668
1601644800000|2020-10-02 13:20:00|697|696.4|696.8|696.4|697.6|697|696.4|696|18479
1601645100000|2020-10-02 13:25:00|696.6|696.2|692.8|691.8|696.8|696.4|688|687.6|387463
1601645400000|2020-10-02 13:30:00|692.6|692|699.6|698.6|700|699.4|691.8|691|41271
1601645700000|2020-10-02 13:35:00|699.8|698.8|703.8|703|704|703.4|698.4|697.6|54270
1601646000000|2020-10-02 13:40:00|704|702.8|699.8|699|704.8|704|699.8|698.8|33084
1601646300000|2020-10-02 13:45:00|700|699.2|701.8|700.8|701.8|700.8|698.6|698.2|80400
1601646600000|2020-10-02 13:50:00|702|701|703.2|702.4|703.8|703.4|701.6|700.8|14185
1601646900000|2020-10-02 13:55:00|703|702.2|703.6|703|703.8|703.6|702.2|701.8|7093
1601647200000|2020-10-02 14:00:00|703.8|703.2|702.8|702.2|705|704.4|702.6|702|47056
1601647500000|2020-10-02 14:05:00|702.6|702|702.6|702|703.2|702.6|701.8|701|34700
1601647800000|2020-10-02 14:10:00|702.8|702.2|702.8|702.4|703.6|703.2|702|701.6|17455
1601648100000|2020-10-02 14:15:00|702.6|702.6|703.4|702.8|704.4|704|702.4|702|34721
1601648400000|2020-10-02 14:20:00|703.6|703|700.2|700|703.6|703.2|700.2|700|39109
1601648700000|2020-10-02 14:25:00|700|699.8|701.2|701|702.6|702.2|699|698.6|23182
1601649000000|2020-10-02 14:30:00|701|700.8|701.8|701.4|702.6|702|700.4|700|45277
1601649300000|2020-10-02 14:35:00|701.6|701.6|700|699.6|702.4|702|699.6|699.2|31223
1601649600000|2020-10-02 14:40:00|700.2|699.8|699.2|699|701|700.6|699|698.4|25591
1601649900000|2020-10-02 14:45:00|699.4|698.8|699.4|699|700.4|700|698.8|698.2|16154
1601650200000|2020-10-02 14:50:00|700|699.8|700|699.6|700.4|700.2|699.6|699.2|34762
1601650500000|2020-10-02 14:55:00|700.2|699.8|701.2|700.8|701.6|701.2|700.2|699.8|30838
1601650800000|2020-10-02 15:00:00|701.4|700.6|703.2|702.8|704.2|703.8|700.6|700.4|24417
1601651100000|2020-10-02 15:05:00|703|702.6|703|702.6|703.4|703|701.6|701.2|34847
1601651400000|2020-10-02 15:10:00|702.8|702.4|702.4|702|703.2|702.6|701|700.6|43435
1601651700000|2020-10-02 15:15:00|702.6|702.2|704.2|703.6|704.4|703.8|701.8|701.2|32204
1601652000000|2020-10-02 15:20:00|704|703.8|705.4|704.8|706.2|705.8|704|703.6|75102
1601652300000|2020-10-02 15:25:00|705.2|705|706.4|706.2|707.4|706.8|704.8|704.2|61901
1601881200000|2020-10-05 07:00:00|717|715|714.6|712|723|722.6|710.8|710.2|140956
1601881500000|2020-10-05 07:05:00|714.4|712.2|714.8|714|718.8|717.2|712.6|710|60538
1601881800000|2020-10-05 07:10:00|715|714.2|709.4|708.8|715.6|714.6|708.2|707|58380
1601882100000|2020-10-05 07:15:00|710|709|713.6|712|713.8|712.8|709.8|709|24268
1601882400000|2020-10-05 07:20:00|713.4|712.4|710.4|709.6|718|717.6|710.4|709.6|41035
1601882700000|2020-10-05 07:25:00|710.6|709.8|704.2|703.4|713.4|711.6|703.2|702|76682
1601883000000|2020-10-05 07:30:00|704|703.6|701.4|700.6|705.6|705|701|700.6|69248
1601883300000|2020-10-05 07:35:00|701.2|700.8|702.2|701.6|704.2|704|701.2|700.8|30896
1601883600000|2020-10-05 07:40:00|702|701.8|706.2|705.2|706.4|705.2|702|701.6|17546
1601883900000|2020-10-05 07:45:00|706.4|705.4|707.6|706.8|709|708.4|706.2|705.4|39943
1601884200000|2020-10-05 07:50:00|707.4|707|705.8|705.2|707.4|707|704.8|704.4|46087
1601884500000|2020-10-05 07:55:00|706|705.4|704.8|704.4|708.4|707.4|704.8|704.4|30013
1601884800000|2020-10-05 08:00:00|704.6|704|708|707.4|709|708.2|704.2|703.6|24340
1601885100000|2020-10-05 08:05:00|708.4|707.2|710.4|709.8|710.8|710.4|708.2|707.2|24854
1601885400000|2020-10-05 08:10:00|710.6|710|711.6|711|712.6|711.6|710.2|709.8|17735
1601885700000|2020-10-05 08:15:00|711.4|710.8|713.6|713|713.8|713.4|711.4|710.6|23182
1601886000000|2020-10-05 08:20:00|713.8|713.2|713|712.6|714|713.6|712.4|711.8|12967
1601886300000|2020-10-05 08:25:00|712.8|712.4|711.6|711|712.8|712.4|710.6|710|19869
1601886600000|2020-10-05 08:30:00|711.8|711.2|709.4|708.8|712.2|711.8|709.4|708.8|49364
1601886900000|2020-10-05 08:35:00|709.6|709|711.2|710.4|711.2|710.6|708.8|708.4|24370
1601887200000|2020-10-05 08:40:00|711|710.6|711.8|711.2|712.2|711.8|710.8|710.2|5560
1601887500000|2020-10-05 08:45:00|711.6|711|715.8|715.2|715.8|715.2|711.2|710.8|27986
1601887800000|2020-10-05 08:50:00|716|715.4|716.4|716|717.2|716.6|715.4|714.8|34607
1601888100000|2020-10-05 08:55:00|716.2|715.8|716.4|715.8|717|716.6|715.6|715|11154
1601888400000|2020-10-05 09:00:00|716.6|716|717.6|717.2|717.8|717.4|715.2|714.6|14704
1601888700000|2020-10-05 09:05:00|717.8|717.4|719.6|719|719.6|719.2|717.6|717.2|12432
1601889000000|2020-10-05 09:10:00|719.4|719.2|721.2|720.6|721.4|721|718.8|718.6|102750
1601889300000|2020-10-05 09:15:00|721|720.4|718|717.6|721.8|721.2|718|717.6|12808
1601889600000|2020-10-05 09:20:00|717.8|717.8|720.6|720|720.8|720.4|717.8|717.8|38301
1601889900000|2020-10-05 09:25:00|720.8|720.2|721.4|721|722|721.6|720.8|720.2|10768
1601890200000|2020-10-05 09:30:00|721.2|720.8|717.8|717.2|721.4|721|717.6|717|30513
1601890500000|2020-10-05 09:35:00|717.6|717.6|718.6|718.2|719.8|719.2|717.6|717|39014
1601890800000|2020-10-05 09:40:00|718.4|718|719.4|719|720|719.6|718.2|717.8|15527
1601891100000|2020-10-05 09:45:00|719.6|719.2|718.6|718|720.8|720.4|718|717.8|15572
1601891400000|2020-10-05 09:50:00|718.8|718.2|717.4|717|718.8|718.4|716.8|716.4|18907
1601891700000|2020-10-05 09:55:00|717.6|717.2|718|717.6|719|718.6|717.4|716.8|38155
1601892000000|2020-10-05 10:00:00|718.2|717.8|720.6|720.2|720.8|720.6|718|717.8|39091
1601892300000|2020-10-05 10:05:00|720.8|720.4|724.6|724.2|724.6|724.4|720.8|720.4|42051
1601892600000|2020-10-05 10:10:00|724.8|724.4|722.2|721.6|725.8|725.4|722.2|721.4|41892
1601892900000|2020-10-05 10:15:00|722|721.4|723|722.4|724.2|723.6|721.8|720.8|12047
1601893200000|2020-10-05 10:20:00|722.8|722.6|724.8|724|726|725.4|722.8|722.4|12717
1601893500000|2020-10-05 10:25:00|724.6|724.2|724|723.4|725.4|725|723.2|722.8|19070
1601893800000|2020-10-05 10:30:00|723.2|723|725.4|725|726|725.4|722.8|722.2|33849
1601894100000|2020-10-05 10:35:00|725.6|725.2|727|726.4|727.2|726.6|725.6|725|12406
1601894400000|2020-10-05 10:40:00|726.8|726.6|726.4|725.8|727.4|726.8|725.8|725.4|9985
1601894700000|2020-10-05 10:45:00|726.6|726|728.4|727.8|728.4|727.8|726|725.6|8868
1601895000000|2020-10-05 10:50:00|728.6|728|731.6|731|731.8|731|726.6|725.6|61366
1601895300000|2020-10-05 10:55:00|731.4|730.8|728.2|727.6|732|731.2|727.6|727.4|65702
1601895600000|2020-10-05 11:00:00|729.8|727.8|731|730.2|731.2|730.4|727.8|726.8|25955
1601895900000|2020-10-05 11:05:00|731.2|730.6|733.4|732.4|734.2|733.8|731.2|730.6|31382
1601896200000|2020-10-05 11:10:00|733.6|732.6|732|731.4|733.8|733.2|730.8|730.4|19307
1601896500000|2020-10-05 11:15:00|731.8|731.2|728.6|727.8|732.2|731.4|728.2|727.8|19219
1601896800000|2020-10-05 11:20:00|728.4|728|729.8|729|731.8|730.8|727.2|727|82763
1601897100000|2020-10-05 11:25:00|729.6|728.8|727.2|726.6|729.8|729.2|727|726.4|21910
1601897400000|2020-10-05 11:30:00|727|726.4|728.4|728|730|729.2|726.2|725.6|26885
1601897700000|2020-10-05 11:35:00|728.6|727.8|726.6|726.2|729|728.2|725.6|725.2|33944
1601898000000|2020-10-05 11:40:00|726.4|726|728.8|728.4|729.4|728.8|726.2|725.8|13611
1601898300000|2020-10-05 11:45:00|729|728.2|729.2|728.8|729.6|729.2|728.6|728.2|5752
1601898600000|2020-10-05 11:50:00|729|729|728.8|728.2|730|729.6|728.6|728.2|11504
1601898900000|2020-10-05 11:55:00|728.6|728|728.2|727.6|729.6|729.4|727.8|727.6|7664
1601899200000|2020-10-05 12:00:00|728.4|728|726.8|726|728.4|728|726.6|726|6219
1601899500000|2020-10-05 12:05:00|727|726.2|727.6|727|729.6|728.8|726.4|726|28250
1601899800000|2020-10-05 12:10:00|727.4|726.8|725.4|725|727.4|726.8|725|724.4|6261
1601900100000|2020-10-05 12:15:00|725.6|725.2|725.4|724.6|727|726.2|725|724.6|5518
1601900400000|2020-10-05 12:20:00|725.2|724.8|726.6|725.8|727|726.6|725|724.4|18421
1601900700000|2020-10-05 12:25:00|726.4|726|728.8|728.2|729|728.4|726.4|726|32853
1601901000000|2020-10-05 12:30:00|728.6|728|728.8|728.2|729.6|729|728|727.4|11876
1601901300000|2020-10-05 12:35:00|728.6|728.4|731|730.4|731.2|730.6|728.6|728.4|16702
1601901600000|2020-10-05 12:40:00|731.2|730.6|729.2|728.6|732|731.4|729.2|728.6|5695
1601901900000|2020-10-05 12:45:00|729|728.4|727|726.2|729|728.4|725.4|724.4|26625
1601902200000|2020-10-05 12:50:00|726.8|726.4|725.4|724.8|727.4|726.6|724.8|724.4|8584
1601902500000|2020-10-05 12:55:00|725.6|725|724.6|724.2|726|725.4|724.2|724|42926
1601902800000|2020-10-05 13:00:00|724.8|724|727.2|726.6|728.2|728|724.8|724|16569
1601903100000|2020-10-05 13:05:00|727|727|723.6|722.8|727.4|727|723.4|722.6|25943
1601903400000|2020-10-05 13:10:00|723.8|723|723.8|723.4|725.2|724.4|723.2|722.2|13353
1601903700000|2020-10-05 13:15:00|724|723.6|724.4|723.8|727|726.4|723.6|723.4|21634
1601904000000|2020-10-05 13:20:00|724.2|723.6|724.4|724|725.2|724.6|723.2|722.6|14068
1601904300000|2020-10-05 13:25:00|724.6|723.8|723.6|723.2|725.8|725.2|723.6|723|23913
1601904600000|2020-10-05 13:30:00|723.8|723.4|722.2|721.6|727|726.2|722|721.4|21450
1601904900000|2020-10-05 13:35:00|722|721.2|721.2|720.8|723|722.4|720.2|720|46045
1601905200000|2020-10-05 13:40:00|721|721|722.4|721.6|722.6|721.6|719.4|718.8|25250
1601905500000|2020-10-05 13:45:00|722.2|721.4|720.2|719.8|723.4|722.8|720|719|15586
1601905800000|2020-10-05 13:50:00|720.4|720|716.8|716.2|720.8|720.4|716.4|716|27654
1601906100000|2020-10-05 13:55:00|716.2|716|716.2|715.8|717.6|717|715.4|715|45074
1601906400000|2020-10-05 14:00:00|716.6|716|716.6|716|718|717.4|714.8|714.2|19266
1601906700000|2020-10-05 14:05:00|716.4|716.2|716.8|716.2|717|716.6|715.4|715|44605
1601907000000|2020-10-05 14:10:00|716.6|716.4|717.2|716.8|717.8|717|715.2|714.8|40598
1601907300000|2020-10-05 14:15:00|717.4|717|718|717.4|719.2|718.8|717|716.6|26489
1601907600000|2020-10-05 14:20:00|717.8|717.2|716.2|715.8|719.4|718.8|716|715.6|27111
1601907900000|2020-10-05 14:25:00|716.4|716|716.2|715.8|716.8|716.2|714.6|714.2|45920
1601908200000|2020-10-05 14:30:00|716|715.6|716.6|716.2|717.2|716.8|715.6|715|32933
1601908500000|2020-10-05 14:35:00|716.4|716.4|716.2|715.8|717.2|716.8|716|715.8|37622
1601908800000|2020-10-05 14:40:00|716.4|716|716.4|716|717.2|717|716|715.8|30439
1601909100000|2020-10-05 14:45:00|716.2|716.2|716.4|716|717.2|716.8|715.8|715.4|23018
1601909400000|2020-10-05 14:50:00|716.2|716.2|717.2|717|717.4|717|715.8|715.6|23549
1601909700000|2020-10-05 14:55:00|717.4|717.2|715.8|715.6|717.4|717.2|715.6|715.2|15701
1601910000000|2020-10-05 15:00:00|716|715.8|717.2|716.8|718|717.8|715.8|715.6|28673
1601910300000|2020-10-05 15:05:00|717.4|717|716.6|716.2|718.4|718.2|716.6|716.2|50331
1601910600000|2020-10-05 15:10:00|716.4|716|717|716.8|717.6|717.2|716|715.6|19709
1601910900000|2020-10-05 15:15:00|716.8|716.6|717.2|717|718|717.2|716.6|716.2|76315
1601911200000|2020-10-05 15:20:00|717.4|717.2|717|716.8|717.6|717.4|716.8|716.4|36738
1601911500000|2020-10-05 15:25:00|717.2|717|717.4|717.2|719|718.4|717|716.8|52481
1601967600000|2020-10-06 07:00:00|720.4|720|712.6|711.6|725|723.8|712.6|711.2|108225
1601967900000|2020-10-06 07:05:00|712.4|711.2|717.6|716.4|721.2|719.8|710.8|710|95975
1601968200000|2020-10-06 07:10:00|717.4|716.6|719.8|719|723|721.4|716.4|714.8|60340
1601968500000|2020-10-06 07:15:00|720.4|719.2|718|717.2|720.6|719.6|716.2|715.2|40518
1601968800000|2020-10-06 07:20:00|717.8|717|725|724|725|724|716.8|716|65574
1601969100000|2020-10-06 07:25:00|724.8|723.8|721.6|721|724.8|723.8|721|720.2|39973
1601969400000|2020-10-06 07:30:00|721.2|721.2|725|724.4|726.2|724.8|721.2|721|39934
1601969700000|2020-10-06 07:35:00|725.2|724.6|727|726.2|728|727|722.8|721.6|56149
1601970000000|2020-10-06 07:40:00|727.2|726.4|730.4|729.4|731|730.4|727.2|726.2|55381
1601970300000|2020-10-06 07:45:00|730.2|730|728.2|727.2|731|730|727.6|727.2|39163
1601970600000|2020-10-06 07:50:00|728|727.6|737.6|736.6|740|739.2|728|727.6|308663
1601970900000|2020-10-06 07:55:00|737.4|736.4|734|733.2|737.8|736.6|731.8|731.2|60865
1601971200000|2020-10-06 08:00:00|734.4|733.4|733|732.2|736.2|735.4|731.8|730.8|47493
1601971500000|2020-10-06 08:05:00|732.8|732|733.6|732.8|735|734.4|730.6|729.8|46329
1601971800000|2020-10-06 08:10:00|733.4|733|736|734.8|736|734.8|732|731.2|58287
1601972100000|2020-10-06 08:15:00|735.8|735|735.6|735.2|736|735.6|733.8|733.2|56947
1601972400000|2020-10-06 08:20:00|735.8|735.4|736.6|736|737.4|737|734.8|734.2|42091
1601972700000|2020-10-06 08:25:00|736.8|736.2|732.6|732.2|736.8|736.6|731.2|730.6|30145
1601973000000|2020-10-06 08:30:00|732.4|732|735.6|735.2|736.6|735.8|732|731.2|44448
1601973300000|2020-10-06 08:35:00|735.4|734.8|733.4|732.8|735.6|735.2|733.2|732.6|33851
1601973600000|2020-10-06 08:40:00|733.6|732.6|729.2|728.8|733.6|732.8|728.8|728|33740
1601973900000|2020-10-06 08:45:00|729|728.4|732.2|731.6|732.4|731.8|728.6|728|30383
1601974200000|2020-10-06 08:50:00|732.4|731.8|734.8|734.4|734.8|734.4|731.2|730.2|32517
1601974500000|2020-10-06 08:55:00|734.6|734.2|735.2|734.6|735.4|734.6|733|732.2|25877
1601974800000|2020-10-06 09:00:00|735|734.4|736|735.4|736.6|736.2|734.4|733.8|60459
1601975100000|2020-10-06 09:05:00|735.8|735.6|738|737.6|738|737.6|735.4|735.2|48468
1601975400000|2020-10-06 09:10:00|737.8|736.6|737.8|737.4|737.8|737.4|735.6|735.4|63847
1601975700000|2020-10-06 09:15:00|737.6|737.2|741.2|740.6|742.6|741.8|737.4|737|135817
1601976000000|2020-10-06 09:20:00|741|740.4|741.6|741.4|742.4|742.2|739.6|739|124726
1601976300000|2020-10-06 09:25:00|742|741.6|743.4|742.6|744|743.4|740.6|740.2|88713
1601976600000|2020-10-06 09:30:00|743.2|742.4|746|745.4|746|745.4|742.2|742|32110
1601976900000|2020-10-06 09:35:00|745.8|745.2|743.8|743|746.8|746.2|743.6|742.8|34250
1601977200000|2020-10-06 09:40:00|743.4|742.8|739.8|739.4|743.4|743|739.6|739.4|23679
1601977500000|2020-10-06 09:45:00|740|739.6|741.2|740.6|742.8|742.2|740|739.4|24575
1601977800000|2020-10-06 09:50:00|741.4|740.8|741.8|741.2|743.4|743|741.2|740.8|29489
1601978100000|2020-10-06 09:55:00|742|741.4|744|743.4|744.6|743.8|742|741.2|25180
1601978400000|2020-10-06 10:00:00|743.8|743.2|741.6|741|744.6|744.4|741.2|741|18018
1601978700000|2020-10-06 10:05:00|741.4|740.4|741.8|741.4|743|742.2|740.4|740.2|32228
1601979000000|2020-10-06 10:10:00|742|741.2|742|741.4|742|741.8|740.4|740|25658
1601979300000|2020-10-06 10:15:00|741.8|741.6|740.2|739.6|741.8|741.6|739.8|739.2|13544
1601979600000|2020-10-06 10:20:00|740.4|739.8|745|744.4|747.4|746.2|740.2|739.6|140613
1601979900000|2020-10-06 10:25:00|744.6|744.6|743.6|743.2|745|744.6|743.4|742.4|16570
1601980200000|2020-10-06 10:30:00|743.8|743.4|745.8|745.4|746.2|745.8|743.6|743|22577
1601980500000|2020-10-06 10:35:00|745.6|745.6|746.8|746|747.8|747|745.2|745|29940
1601980800000|2020-10-06 10:40:00|747|746.2|745.6|744.8|748|747.6|745.6|744.8|18211
1601981100000|2020-10-06 10:45:00|745.4|744.6|743|742|745.4|744.6|741.8|741.4|28786
1601981400000|2020-10-06 10:50:00|743.2|742.2|743.4|742.8|744.4|743.8|743|742.2|19616
1601981700000|2020-10-06 10:55:00|743.6|743|744.2|743.8|744.4|743.8|740.8|740|24217
1601982000000|2020-10-06 11:00:00|744|740.6|743|742.4|744.2|743.8|742.2|740.6|19820
1601982300000|2020-10-06 11:05:00|742.8|742.2|742.2|741.6|743.4|742.6|742|741.6|12000
1601982600000|2020-10-06 11:10:00|741.8|741.8|741.8|741.4|742.4|741.8|740.6|740|13891
1601982900000|2020-10-06 11:15:00|742|741.6|742.6|742|742.6|742|741.4|740.8|5022
1601983200000|2020-10-06 11:20:00|742.4|742.2|742.4|741.8|744|743.6|741.8|741.4|27617
1601983500000|2020-10-06 11:25:00|742.2|741.6|742.2|741.6|742.6|742|741|740.2|13889
1601983800000|2020-10-06 11:30:00|742.4|741.8|741.6|741.4|743.6|743.4|741.6|741.4|24834
1601984100000|2020-10-06 11:35:00|742|741.6|744.4|744|744.4|744.2|742|741.6|15987
1601984400000|2020-10-06 11:40:00|744.8|744.2|745.2|744.6|745.8|745|744.4|744|19070
1601984700000|2020-10-06 11:45:00|745.4|745|744.8|744.2|745.6|745.2|744.4|744|21908
1601985000000|2020-10-06 11:50:00|744.6|744|747.8|747.4|748|747.4|744.4|744|36353
1601985300000|2020-10-06 11:55:00|748|747.6|747.4|746.8|748.8|748|746.8|746|16587
1601985600000|2020-10-06 12:00:00|747.6|747|749.8|749.6|749.8|749.6|746.4|746|34598
1601985900000|2020-10-06 12:05:00|749.6|749.4|749|748.2|749.8|749.4|746.6|746.4|21718
1601986200000|2020-10-06 12:10:00|749.2|748.4|752|751.8|752.6|752|749|748.4|61276
1601986500000|2020-10-06 12:15:00|752.2|752|753.4|753|754.8|754.4|752|751.6|34947
1601986800000|2020-10-06 12:20:00|753.6|753.2|753.6|753.2|754.4|754|753|752.6|34378
1601987100000|2020-10-06 12:25:00|753.4|753|752.2|751.6|754.2|754|752.2|751.4|29556
1601987400000|2020-10-06 12:30:00|752|751.4|753|752.6|753.6|753|751|750.4|108281
1601987700000|2020-10-06 12:35:00|753.2|752.8|752.4|751.8|754.6|753.8|751.6|751|75476
1601988000000|2020-10-06 12:40:00|752.6|752|752.2|751.4|753.2|752.4|751.4|750.8|13580
1601988300000|2020-10-06 12:45:00|752|751.6|753|752.2|754|753.6|751.6|751|38468
1601988600000|2020-10-06 12:50:00|753.2|752.4|754.4|753.6|754.6|754.2|752.6|752.2|21858
1601988900000|2020-10-06 12:55:00|754.2|753.4|754.6|754|755|754|752.4|752.2|20145
1601989200000|2020-10-06 13:00:00|754.8|754.2|755.8|755|756.6|756|753.8|753.6|131990
1601989500000|2020-10-06 13:05:00|756|755.2|757.2|756.6|757.4|757|755.8|755.2|34108
1601989800000|2020-10-06 13:10:00|757.4|756.8|757.2|756.6|757.4|757|755.4|755|21001
1601990100000|2020-10-06 13:15:00|757.4|756.8|757.4|757|759|758.6|757|756.2|49727
1601990400000|2020-10-06 13:20:00|757.6|757.2|756.8|756.4|759|758.6|756.8|756.4|29204
1601990700000|2020-10-06 13:25:00|756.6|756.2|755.6|755.2|757.4|757|754.4|754|69031
1601991000000|2020-10-06 13:30:00|756|755.4|762.8|762.4|763|762.6|755.8|755.4|152025
1601991300000|2020-10-06 13:35:00|763|762.6|764.4|763.8|765.8|765.4|762.6|762.2|95262
1601991600000|2020-10-06 13:40:00|764.8|764|762.4|762|765|764.6|760.8|760.4|110573
1601991900000|2020-10-06 13:45:00|762.6|762.2|765.6|765.4|765.8|765.6|761.4|760.8|56819
1601992200000|2020-10-06 13:50:00|765.8|765.6|763.4|763|768|767.6|762.6|762|61416
1601992500000|2020-10-06 13:55:00|763.2|762.8|764.4|763.8|765.8|765|762.6|761.8|55803
1601992800000|2020-10-06 14:00:00|764.6|764|766.2|765.6|767.4|766.4|764|763.6|71392
1601993100000|2020-10-06 14:05:00|766|765.4|765.2|764.4|766.8|766|763.8|763.4|37909
1601993400000|2020-10-06 14:10:00|765|764.2|765|764.8|767|766.8|764.4|763.8|30707
1601993700000|2020-10-06 14:15:00|764.8|764.6|764.6|764.2|766|765.4|764.4|763.8|11677
1601994000000|2020-10-06 14:20:00|764.8|764.4|761.8|761|765.2|764.8|761|760.6|47511
1601994300000|2020-10-06 14:25:00|762|761.2|761.4|760.8|762.2|761.4|761|760.6|28655
1601994600000|2020-10-06 14:30:00|761.2|761|761.4|761|761.6|761|759.8|759.2|64963
1601994900000|2020-10-06 14:35:00|761.6|761.2|765|764.4|765.8|765.4|761.6|761.2|59352
1601995200000|2020-10-06 14:40:00|764.8|764.6|762.6|762.2|765.8|765.2|761.8|760.8|44378
1601995500000|2020-10-06 14:45:00|762.4|762|764.2|763.6|765.2|764.6|762.2|761.6|43259
1601995800000|2020-10-06 14:50:00|764|763.8|763.2|762.8|764.2|764|762.4|762|17558
1601996100000|2020-10-06 14:55:00|763.4|763|763.6|763.2|764.2|763.8|762.8|762.4|29466
1601996400000|2020-10-06 15:00:00|763.4|762.8|765.4|765|765.6|765.2|763|762.8|40302
1601996700000|2020-10-06 15:05:00|765.2|765.2|763.6|763.2|765.8|765.2|763.2|762.6|57056
1601997000000|2020-10-06 15:10:00|763.4|763|765.2|764.8|765.4|764.8|762.8|762.2|34629
1601997300000|2020-10-06 15:15:00|764.8|765|764.4|764|765.8|765.4|764.2|763.8|53148
1601997600000|2020-10-06 15:20:00|764.6|764.2|765.2|764.8|765.6|765|764.2|764|31919
1601997900000|2020-10-06 15:25:00|765.4|765|764.6|763.8|765.8|765.2|763.8|763.4|66269
1602054000000|2020-10-07 07:00:00|752|750.4|744|743|752|751.2|741|740|130397
1602054300000|2020-10-07 07:05:00|744.2|743.2|753.2|752.2|754.6|752.8|744.2|743.2|77128
1602054600000|2020-10-07 07:10:00|753.8|752.6|751.6|750.4|756|754.2|746.2|745.4|66640
1602054900000|2020-10-07 07:15:00|751.8|751.4|751.6|750.4|757|755.8|751.6|750.2|58412
1602055200000|2020-10-07 07:20:00|751.8|750.6|749.4|748.4|752|750.6|747.2|746.2|33898
1602055500000|2020-10-07 07:25:00|749.2|748.2|745.4|744.8|749.2|748.2|745.2|744.2|48078
1602055800000|2020-10-07 07:30:00|745.6|745|749.2|748.2|749.2|748.2|745.6|745|19959
1602056100000|2020-10-07 07:35:00|749|747.8|741.8|740.8|749|747.8|741.6|740.8|36864
1602056400000|2020-10-07 07:40:00|742|741|741.2|740.6|743.8|742.8|741|740.4|21362
1602056700000|2020-10-07 07:45:00|741|740.8|739.4|739|741.2|740.8|738.8|738.2|57131
1602057000000|2020-10-07 07:50:00|739.2|738.6|739.4|738.6|740.6|739.6|737.4|736.6|19035
1602057300000|2020-10-07 07:55:00|739.2|738.8|738.6|738|740.8|740.2|737.4|737|19585
1602057600000|2020-10-07 08:00:00|738.8|738.2|740.8|740|741|740.6|738.8|738.2|19288
1602057900000|2020-10-07 08:05:00|741|740.2|741.6|741|742|741.6|739.6|739|24669
1602058200000|2020-10-07 08:10:00|741.4|740.8|742.2|741.8|743|742.2|740|739.6|19955
1602058500000|2020-10-07 08:15:00|742|742|747.8|747.4|748.6|747.8|742|741.4|72451
1602058800000|2020-10-07 08:20:00|748|747.6|747.2|747|748.8|748.2|746.8|746.2|51931
1602059100000|2020-10-07 08:25:00|747|746.8|745.6|745|747|746.8|743.2|742.8|19457
1602059400000|2020-10-07 08:30:00|745.4|744.8|744.4|744|745.6|745|743.4|742.8|32743
1602059700000|2020-10-07 08:35:00|744.8|744.2|745.4|744.8|745.6|745.2|743.4|743|16809
1602060000000|2020-10-07 08:40:00|745.2|745|740.8|740.4|745.4|745.2|740.8|740.2|15981
1602060300000|2020-10-07 08:45:00|741|740.6|742.2|741.6|742.6|742|740.6|740|9612
1602060600000|2020-10-07 08:50:00|742|741.4|741.6|741.2|744|743.4|740.2|740|37745
1602060900000|2020-10-07 08:55:00|741.8|741.4|742|741.6|744|743.4|741.6|741.2|21673
1602061200000|2020-10-07 09:00:00|742.2|741.8|743|742.4|743|742.6|742|741.6|12792
1602061500000|2020-10-07 09:05:00|742.8|742.6|742.2|741.8|743.2|742.8|741.8|741.2|10486
1602061800000|2020-10-07 09:10:00|742|741.4|742.8|742.4|743|742.4|741.6|741.2|16149
1602062100000|2020-10-07 09:15:00|743|742.6|743.2|742.8|743.6|743.4|741.8|741.2|9588
1602062400000|2020-10-07 09:20:00|743.4|743|741.2|740.8|744.2|743.8|741|740.6|20050
1602062700000|2020-10-07 09:25:00|741|741|742.8|742.4|742.8|742.4|741|740.8|12308
1602063000000|2020-10-07 09:30:00|743|742.6|743.6|743.2|744|743.4|742.6|742.4|16427
1602063300000|2020-10-07 09:35:00|743.8|743.4|746|745.6|748.4|748|743.8|743.4|83112
1602063600000|2020-10-07 09:40:00|745.8|745.4|749.8|749.2|750.2|749.8|745.6|745.4|35122
1602063900000|2020-10-07 09:45:00|749.6|749|749.4|749|750.2|749.8|747.8|747.2|23576
1602064200000|2020-10-07 09:50:00|749.6|749.2|749|748.6|749.6|749.4|748.4|748|14773
1602064500000|2020-10-07 09:55:00|748.8|748.4|749.4|749|749.6|749.2|748|747.4|9788
1602064800000|2020-10-07 10:00:00|749.2|748.8|749.2|749|750|749.4|748.4|748|16431
1602065100000|2020-10-07 10:05:00|749|748.8|749|748.6|751.4|750.8|748.8|748.4|21939
1602065400000|2020-10-07 10:10:00|748.8|748.4|748.6|748.2|749.6|749.4|748.4|748|15597
1602065700000|2020-10-07 10:15:00|749|748.4|749.2|748.8|749.4|749.2|748.6|748.2|7716
1602066000000|2020-10-07 10:20:00|749.4|749|751.6|751.2|751.6|751.2|749.2|748.6|11461
1602066300000|2020-10-07 10:25:00|751.4|751|756.2|755.6|757.6|757.2|751|750.6|103595
1602066600000|2020-10-07 10:30:00|756|755.8|754.6|754.2|756.2|755.8|753.8|753.2|47954
1602066900000|2020-10-07 10:35:00|754.8|754.4|756.4|756|757|756.8|754.8|754.4|33625
1602067200000|2020-10-07 10:40:00|756.2|755.8|753.6|753.2|756.2|755.8|752.8|752.6|9826
1602067500000|2020-10-07 10:45:00|753.8|753.4|756.6|756.4|757.8|757.2|753.8|753.4|27970
1602067800000|2020-10-07 10:50:00|756.4|756|759.4|758.8|759.4|758.8|756.2|755.4|24428
1602068100000|2020-10-07 10:55:00|759.6|759|760.2|760|762.4|762|759|758.4|57063
1602068400000|2020-10-07 11:00:00|760.4|759|759|758.4|762.2|761.8|759|758.4|20967
1602068700000|2020-10-07 11:05:00|758.8|758.6|759.8|759.4|760.4|759.6|758.6|757.8|10166
1602069000000|2020-10-07 11:10:00|760|759.6|761|760.8|761.6|760.8|759.6|759.2|26038
1602069300000|2020-10-07 11:15:00|761.2|761|762.4|762|762.4|762|760|759.6|45720
1602069600000|2020-10-07 11:20:00|762.2|761.8|760.8|760.2|762.4|762|760.8|760|9494
1602069900000|2020-10-07 11:25:00|760.6|760|759|758.6|760.8|760|758.4|758|1624
1602070200000|2020-10-07 11:30:00|759.2|758.8|762|761.4|762.2|761.4|759|758.4|21204
1602070500000|2020-10-07 11:35:00|761.8|761.2|763.8|763.2|763.8|763.2|760.8|760.2|43915
1602070800000|2020-10-07 11:40:00|764|763.4|768.6|767.6|770.4|770.2|764|763.2|191818
1602071100000|2020-10-07 11:45:00|768.4|767.8|764.8|764.2|768.6|768|764.8|763.8|19415
1602071400000|2020-10-07 11:50:00|765|764.4|764.6|763.8|765.8|765.4|764|762.8|13721
1602071700000|2020-10-07 11:55:00|764.4|763.6|766|765.6|766|765.8|764.2|763.6|15511
1602072000000|2020-10-07 12:00:00|765.8|765.4|765.6|765.2|766|765.6|765|764.4|9164
1602072300000|2020-10-07 12:05:00|766|765.4|763.6|763.2|766|765.6|763|762.4|22640
1602072600000|2020-10-07 12:10:00|763.4|762.8|764|763.2|764|763.2|761.2|760.8|22518
1602072900000|2020-10-07 12:15:00|763.8|763.4|763.2|762.6|765.2|764.4|763|762.4|11687
1602073200000|2020-10-07 12:20:00|763.6|762.8|763|762.6|765|764.4|763|762.2|17748
1602073500000|2020-10-07 12:25:00|763.2|762.8|764.6|763.8|765.8|764.8|763.2|762.6|9055
1602073800000|2020-10-07 12:30:00|764.8|764|768.6|768|769|768.2|764.6|763.8|46461
1602074100000|2020-10-07 12:35:00|769|768.2|769.6|768.8|770.2|770|768.4|767.8|71789
1602074400000|2020-10-07 12:40:00|770|769|770.2|769.8|771.6|770.6|769|768.4|35153
1602074700000|2020-10-07 12:45:00|770.4|770|774.2|773.8|774.4|774|769.8|769.4|64837
1602075000000|2020-10-07 12:50:00|774|773.6|772.8|772.2|774.2|773.8|772.6|771.8|19801
1602075300000|2020-10-07 12:55:00|772.6|771.8|774.6|774.4|775|774.4|772.4|771.8|29122
1602075600000|2020-10-07 13:00:00|775|775.6|780.6|780.2|780.8|780.4|775|774.6|157577
1602075900000|2020-10-07 13:05:00|780.4|779.6|785.4|785.2|786.4|786|779.6|779|76263
1602076200000|2020-10-07 13:10:00|785.2|785|780.8|779.6|786.4|786|780.8|779.4|99469
1602076500000|2020-10-07 13:15:00|780.6|779.4|771.4|771|780.6|779.8|771|770|78669
1602076800000|2020-10-07 13:20:00|771.6|771.2|772|771.2|772.8|772|769|768.4|64949
1602077100000|2020-10-07 13:25:00|771|770.8|772|771.4|773.6|772.8|770.8|770.2|30795
1602077400000|2020-10-07 13:30:00|771.8|771|775|774.2|775.6|775.4|771.4|771|51721
1602077700000|2020-10-07 13:35:00|774.8|774.4|774.8|774|775.4|774.8|773.4|772.6|23329
1602078000000|2020-10-07 13:40:00|775|774.2|774.8|774.2|775.2|774.8|772.6|772|28183
1602078300000|2020-10-07 13:45:00|775|774.4|774.6|774|775|774.4|773.4|773|16580
1602078600000|2020-10-07 13:50:00|774.4|773.8|779.2|778.6|779.6|778.8|774.2|773.8|38381
1602078900000|2020-10-07 13:55:00|779|778.8|776.6|776|780|779.6|775.8|775.4|38944
1602079200000|2020-10-07 14:00:00|776.8|776.2|773.4|772.6|777.8|777.4|772.8|772|97380
1602079500000|2020-10-07 14:05:00|773.8|772.8|773|772.4|773.8|773.2|769.6|769.2|42538
1602079800000|2020-10-07 14:10:00|773.2|772.6|770.8|770.4|773.6|773|770.4|770|8882
1602080100000|2020-10-07 14:15:00|771|770.6|773.2|772.6|773.4|772.6|771|770.6|17821
1602080400000|2020-10-07 14:20:00|773.4|772.8|772|771.2|775.6|774.6|770.6|770.2|27498
1602080700000|2020-10-07 14:25:00|771.8|771|769.8|769.2|771.8|771|768.6|768|32155
1602081000000|2020-10-07 14:30:00|770|769.4|769.8|769.2|771|770.6|769.2|768.6|19145
1602081300000|2020-10-07 14:35:00|769.6|769|768.2|767.6|769.8|769.4|767.4|767.2|27692
1602081600000|2020-10-07 14:40:00|768.4|767.8|767.4|766.8|768.6|768.2|766.2|765.8|41421
1602081900000|2020-10-07 14:45:00|767.2|766.6|769.4|769|769.8|769.4|766.4|765.8|25882
1602082200000|2020-10-07 14:50:00|769.6|769.2|772.8|772.4|772.8|772.4|768.4|768.2|28520
1602082500000|2020-10-07 14:55:00|773|772.6|773.6|773.2|774.8|774.4|772.4|772|33044
1602082800000|2020-10-07 15:00:00|773.4|773.4|774.4|774|774.8|774.4|772.8|772.4|46248
1602083100000|2020-10-07 15:05:00|774.6|774.2|775.2|774.8|776|775.4|774.2|773.8|66283
1602083400000|2020-10-07 15:10:00|775|775|779|778.4|779|778.4|775|775|49846
1602083700000|2020-10-07 15:15:00|778.8|778.2|777.8|777.4|779.4|779.2|776.8|776.6|99934
1602084000000|2020-10-07 15:20:00|777.6|777.2|776|775.6|778.2|778|775.8|775.4|53529
1602084300000|2020-10-07 15:25:00|775.8|775.4|775|774.2|776.4|776|774.2|774|104185
1602140400000|2020-10-08 07:00:00|774.2|772.6|781|778.6|781.8|779|774|771.6|45558
1602140700000|2020-10-08 07:05:00|780.8|778.8|790.8|789.6|792|790.2|776.8|775|122463
1602141000000|2020-10-08 07:10:00|790.6|789.4|780|779.2|792.2|792|778.4|777.4|85292
1602141300000|2020-10-08 07:15:00|780.2|779.4|781.4|780.2|784.6|783.2|779.2|777.4|27592
1602141600000|2020-10-08 07:20:00|781.6|780.4|780.8|779.8|782|781|779|778.2|38980
1602141900000|2020-10-08 07:25:00|780.6|779.6|779.8|778.6|780.6|779.6|778.4|778|12412
1602142200000|2020-10-08 07:30:00|780|778.8|786.4|785.4|786.4|785.8|779.8|778.6|29237
1602142500000|2020-10-08 07:35:00|786.2|785.2|787.4|786.6|789|788|785.4|784.2|35423
1602142800000|2020-10-08 07:40:00|787.6|786.8|786.2|785.2|788.2|787.6|785|783.8|28070
1602143100000|2020-10-08 07:45:00|786|785.6|784.6|784|786|785.6|783.2|782.4|17311
1602143400000|2020-10-08 07:50:00|784.8|783.6|781.2|780|784.8|783.6|780.4|779.2|17056
1602143700000|2020-10-08 07:55:00|781|779.8|782.4|782|784|783.6|780.4|779.6|22251
1602144000000|2020-10-08 08:00:00|782.6|782.2|783.6|782.6|786|785.2|782|781.6|18632
1602144300000|2020-10-08 08:05:00|783.8|782.8|783.6|782.8|784.2|783.6|782.4|781.2|10912
1602144600000|2020-10-08 08:10:00|783.4|782.6|784.2|783.6|784.4|783.8|781.4|780.8|12695
1602144900000|2020-10-08 08:15:00|784|783.8|782|781.4|784.4|783.8|782|781.2|11068
1602145200000|2020-10-08 08:20:00|781.8|781.2|782.2|781.6|782.6|782|779.8|779.4|20698
1602145500000|2020-10-08 08:25:00|782.6|781.8|781.8|781.2|783.8|783|781.2|780.6|14166
1602145800000|2020-10-08 08:30:00|781.6|781|783|782.4|784.6|784|781.4|781|16086
1602146100000|2020-10-08 08:35:00|783.2|783|784.6|784|785|784.2|780.6|780|23244
1602146400000|2020-10-08 08:40:00|784.4|783.6|784.8|784.2|784.8|784.2|782.8|782.2|8669
1602146700000|2020-10-08 08:45:00|784.6|784|783.2|782.6|785.6|785|783.2|782.6|21003
1602147000000|2020-10-08 08:50:00|783.4|782.8|785.6|785|787|786.8|783.4|782.6|13841
1602147300000|2020-10-08 08:55:00|785.4|785.2|785|784.6|786|785.8|784.4|784|19363
1602147600000|2020-10-08 09:00:00|784.8|784.8|787.4|786.6|788|787.4|784.8|784.6|37664
1602147900000|2020-10-08 09:05:00|787.2|786.4|788.8|788.2|789|788.2|785|784.4|25193
1602148200000|2020-10-08 09:10:00|788.6|788|789.6|789.2|789.6|789.2|787.4|786.8|6937
1602148500000|2020-10-08 09:15:00|789.8|789.4|791.6|791|791.6|791.2|789.4|789|60320
1602148800000|2020-10-08 09:20:00|791.8|791.2|790.2|789.6|792.2|791.4|788.8|788.4|21846
1602149100000|2020-10-08 09:25:00|790.4|789.8|790.6|789.8|791.2|790.4|789.8|789|32985
1602149400000|2020-10-08 09:30:00|790.8|790|790.2|789.8|791.4|790.8|786.8|786.2|67006
1602149700000|2020-10-08 09:35:00|790|789.6|791.8|790.8|792.2|792|789.6|789.2|25713
1602150000000|2020-10-08 09:40:00|792|791|792.8|792|793|792.4|791.2|790.4|24406
1602150300000|2020-10-08 09:45:00|792.6|791.8|795.4|794.8|795.6|795|792.2|791.6|31799
1602150600000|2020-10-08 09:50:00|795.2|794.6|793.8|792.8|796|795.2|793.4|792.6|29938
1602150900000|2020-10-08 09:55:00|793.6|793|794.4|794|795.4|794.8|793.4|792.8|26306
1602151200000|2020-10-08 10:00:00|794.6|793.8|795.4|794.8|795.8|795.2|794|793.2|6836
1602151500000|2020-10-08 10:05:00|795.6|795|796.4|795.8|798|797.6|795.6|794.8|40368
1602151800000|2020-10-08 10:10:00|796.6|796|798.2|797.8|799|798.4|795.4|794.8|37856
1602152100000|2020-10-08 10:15:00|798.4|798|802|801.4|802.4|802|798|797.4|173891
1602152400000|2020-10-08 10:20:00|801.8|801.2|802.8|802.6|802.8|802.6|800.6|800|34751
1602152700000|2020-10-08 10:25:00|803|802.8|805.6|805.2|806.4|806|803|801.4|55919
1602153000000|2020-10-08 10:30:00|805.4|804.8|805.8|805.6|807.6|807.2|804|803.8|53571
1602153300000|2020-10-08 10:35:00|806.2|805.8|809.8|809.2|811|810.6|805.8|805.6|149393
1602153600000|2020-10-08 10:40:00|809.6|809|813.6|813.2|813.6|813.2|809|808.2|108573
1602153900000|2020-10-08 10:45:00|813.4|813|813.4|812.8|815|814.8|811.8|811.6|93286
1602154200000|2020-10-08 10:50:00|813.2|812.6|812.2|811.6|813.4|812.8|811|810.2|75844
1602154500000|2020-10-08 10:55:00|812|811.4|806.8|806|812|811.4|805.2|805|94857
1602154800000|2020-10-08 11:00:00|810|804.8|810.2|809.6|810.6|809.8|806.4|804.8|60366
1602155100000|2020-10-08 11:05:00|810|809.4|808|807.6|810.6|809.8|807.6|807.2|30565
1602155400000|2020-10-08 11:10:00|807.8|807.4|808|807.4|809.2|808.6|806.6|806|31867
1602155700000|2020-10-08 11:15:00|807.8|807.2|809.8|809.2|810|809.8|805.8|805|72012
1602156000000|2020-10-08 11:20:00|810|809.4|810.8|810.4|811|810.8|807.8|807.2|90301
1602156300000|2020-10-08 11:25:00|810.6|810|810|809.6|811.8|811.2|809.2|808.8|51490
1602156600000|2020-10-08 11:30:00|809.8|809.4|811.4|810.6|813.4|812.8|809.4|808.8|95331
1602156900000|2020-10-08 11:35:00|811.2|810.4|810.2|809.6|811.2|810.4|809.6|809.2|25332
1602157200000|2020-10-08 11:40:00|810|809.4|811.4|810.8|813|812.4|810|809.4|31222
1602157500000|2020-10-08 11:45:00|811.6|811|812.2|811.6|813|812.6|810.8|810.6|32175
1602157800000|2020-10-08 11:50:00|812.4|811.8|812.4|812|813|812.4|812|811.2|33647
1602158100000|2020-10-08 11:55:00|812.6|812.2|819.8|819.4|819.8|819.6|812.6|812.2|127171
1602158400000|2020-10-08 12:00:00|820|819.6|816.8|816|820.6|820.4|816.2|815.8|69270
1602158700000|2020-10-08 12:05:00|817|816.2|815|814.6|817.2|816.8|815|814.4|55284
1602159000000|2020-10-08 12:10:00|815.2|814.4|819.8|819.2|820.6|820.2|814|813.8|157576
1602159300000|2020-10-08 12:15:00|819.6|819|816.2|815.6|819.6|819.2|816|815.6|22088
1602159600000|2020-10-08 12:20:00|815.2|815|815.6|815|818.6|818|814.8|814.2|65375
1602159900000|2020-10-08 12:25:00|815.4|814.6|816|815.8|817|816.6|814.4|813.6|35970
1602160200000|2020-10-08 12:30:00|815.8|815.4|814.8|814.2|817.8|817.4|814.6|814|47706
1602160500000|2020-10-08 12:35:00|814.6|814.4|812.4|811.8|814.6|814.4|812|811.8|21124
1602160800000|2020-10-08 12:40:00|812.2|811.6|813.8|813.4|814.2|813.4|811.8|811.4|17688
1602161100000|2020-10-08 12:45:00|814|813.6|815.4|815|815.6|815.4|813.4|812.8|23533
1602161400000|2020-10-08 12:50:00|815.6|815.2|815.4|815|815.8|815.4|814.2|813.8|24659
1602161700000|2020-10-08 12:55:00|815.6|815.2|815.6|815.2|817.2|816.4|813.8|813.2|121146
1602162000000|2020-10-08 13:00:00|815.4|815|813.8|813.4|815.4|815|812.6|812.2|49638
1602162300000|2020-10-08 13:05:00|813.6|813.2|811.2|810.6|813.6|813.2|811.2|810.4|42568
1602162600000|2020-10-08 13:10:00|811|810.4|813.4|813.2|814.2|813.6|810.8|810|44538
1602162900000|2020-10-08 13:15:00|813.6|813.4|813.4|812.8|814.8|814.2|812.6|812.2|31309
1602163200000|2020-10-08 13:20:00|813.6|813|814|813.6|814.6|814.2|812.2|811.6|14720
1602163500000|2020-10-08 13:25:00|814.2|813.8|812.6|812|816|815.8|812.6|812|34170
1602163800000|2020-10-08 13:30:00|812.4|812.2|815|814.4|816|815.4|811.6|811.2|44963
1602164100000|2020-10-08 13:35:00|814.8|814.6|815.8|815.4|816.4|816|814.6|814.4|45758
1602164400000|2020-10-08 13:40:00|816.2|815.6|814.8|814.4|817.6|817.2|814.8|814.4|41868
1602164700000|2020-10-08 13:45:00|814.6|814|814|813.6|816.8|816.4|812.8|812.6|73778
1602165000000|2020-10-08 13:50:00|813.8|813.8|813.6|813.2|814.4|814|812.6|812.2|17954
1602165300000|2020-10-08 13:55:00|814|813.4|813|812.6|815|814.6|813|812.6|49787
1602165600000|2020-10-08 14:00:00|812.8|812.4|812.2|811.8|814.2|813.4|810.6|810|51647
1602165900000|2020-10-08 14:05:00|812.4|812|812.4|811.6|814.4|814|812.2|811.6|54986
1602166200000|2020-10-08 14:10:00|812.2|811.8|813|812.6|814.8|814.2|812|811.6|51017
1602166500000|2020-10-08 14:15:00|812.8|812.4|815.8|815.2|816|815.4|812.8|812.2|98396
1602166800000|2020-10-08 14:20:00|815.6|815|816.8|816.2|817|816.8|815.2|814.8|30509
1602167100000|2020-10-08 14:25:00|816.6|816|813|812.4|816.6|816.2|811.8|811|161826
1602167400000|2020-10-08 14:30:00|813.2|812.6|816.2|815.4|816.4|815.8|813|812.6|27852
1602167700000|2020-10-08 14:35:00|816.6|815.6|820|819.4|821.6|821|816.6|815.6|188730
1602168000000|2020-10-08 14:40:00|820.2|819.6|820.4|819.8|821.4|821.2|819.4|818.8|67320
1602168300000|2020-10-08 14:45:00|820.2|819.6|821.6|821|821.8|821.4|819.6|819.2|26349
1602168600000|2020-10-08 14:50:00|821.8|821.2|822.8|822.2|824|823.4|821.4|821|110237
1602168900000|2020-10-08 14:55:00|823|822.4|825.4|825|826|825.2|821.4|821|101958
1602169200000|2020-10-08 15:00:00|825.6|824.8|823.2|822.8|825.6|824.8|822.4|821.4|36133
1602169500000|2020-10-08 15:05:00|823|823|823.4|823.2|825.4|825|822.4|822.2|82280
1602169800000|2020-10-08 15:10:00|823.2|822.8|823.2|822.8|826|825.6|823|822.6|82550
1602170100000|2020-10-08 15:15:00|822.6|822.6|823|822.4|823.8|823.4|821.6|821.4|69720
1602170400000|2020-10-08 15:20:00|823.2|822.6|821.4|820.8|823.8|823.2|820|819.6|140763
1602170700000|2020-10-08 15:25:00|821.2|821|820|819.6|822.6|822.2|818.2|818|138468
1602226800000|2020-10-09 07:00:00|823|820|824.4|822.6|825.8|823.4|819|816.4|77299
1602227100000|2020-10-09 07:05:00|824.6|822.8|827.2|825.8|831|829.6|823.8|822.2|62109
1602227400000|2020-10-09 07:10:00|827|825.6|825|823.8|829|828.4|824.2|823.4|49223
1602227700000|2020-10-09 07:15:00|824.8|824|825.4|824.4|825.6|825|823.2|822.4|44171
1602228000000|2020-10-09 07:20:00|825.2|824.2|822.8|821.8|827|826.2|821.2|820.2|33287
1602228300000|2020-10-09 07:25:00|822.6|822|827.8|827.4|828|827.4|822.6|821.6|21776
1602228600000|2020-10-09 07:30:00|827.6|827.2|825|824.4|828.2|827.6|822|821.6|67605
1602228900000|2020-10-09 07:35:00|825.2|824.6|824.2|823.6|825.6|825.2|822.2|821.6|33629
1602229200000|2020-10-09 07:40:00|824.4|823.8|823|822.2|824.8|824|821.4|820.2|16718
1602229500000|2020-10-09 07:45:00|822.8|821.8|825.2|824.6|825.2|824.8|822.2|821.8|56331
1602229800000|2020-10-09 07:50:00|825|824.4|827|826.6|827.8|826.8|824|823.6|50126
1602230100000|2020-10-09 07:55:00|827.2|826.8|826.6|826|828.8|828.2|826.4|825.8|35713
1602230400000|2020-10-09 08:00:00|826.4|825.8|826.8|826|828|827.8|825.6|825.2|61772
1602230700000|2020-10-09 08:05:00|826.6|826.2|826.4|826|828.6|828|825.6|824.8|95364
1602231000000|2020-10-09 08:10:00|826.2|825.8|826.2|825.6|828|827.6|825.2|824.6|20411
1602231300000|2020-10-09 08:15:00|826|825.4|820.8|820|826.2|825.6|819.8|819.6|36523
1602231600000|2020-10-09 08:20:00|820.6|819.8|816|815.4|821.2|820.6|815.6|815.2|35186
1602231900000|2020-10-09 08:25:00|815.8|815.2|817.8|817.4|818.8|818.2|815.6|815.2|43964
1602232200000|2020-10-09 08:30:00|817.6|817|819|818.4|819.8|819|817.4|816.6|15261
1602232500000|2020-10-09 08:35:00|819.2|818.2|815.8|815.2|819.2|818.2|814.8|813.8|61796
1602232800000|2020-10-09 08:40:00|815.6|815.4|817.8|817.2|817.8|817.4|815.2|815|31641
1602233100000|2020-10-09 08:45:00|818|817.4|816.8|816.2|818.6|818|816|815.4|37101
1602233400000|2020-10-09 08:50:00|816.6|816|814|813.4|816.6|816|813|812.6|29137
1602233700000|2020-10-09 08:55:00|814.2|813.6|813.6|812.8|814.8|814.4|812.8|812.4|25124
1602234000000|2020-10-09 09:00:00|813.4|812.6|814.6|814|815.4|815|813.2|812.6|18051
1602234300000|2020-10-09 09:05:00|814.4|814.2|812.8|812.2|814.4|814.2|810.6|810.2|96056
1602234600000|2020-10-09 09:10:00|812.6|812|811.8|811.4|814.2|813.4|811|810.4|22785
1602234900000|2020-10-09 09:15:00|812|811.6|811.6|811|813|812.4|811|810.8|58961
1602235200000|2020-10-09 09:20:00|811.4|810.8|811.6|811|812.6|812.2|810.6|810.2|21545
1602235500000|2020-10-09 09:25:00|811.4|811.2|811.4|811|813|812.8|811|810.8|48004
1602235800000|2020-10-09 09:30:00|811.2|810.8|814.8|814.4|815.2|814.8|810.6|810.2|42212
1602236100000|2020-10-09 09:35:00|814.6|814.2|811|810.4|814.6|814.2|811|810.4|15383
1602236400000|2020-10-09 09:40:00|810.8|810.6|813.6|813|813.8|813.2|810.8|810.4|22420
1602236700000|2020-10-09 09:45:00|813.8|813.2|810|809.4|814.4|813.6|809.8|809.4|31299
1602237000000|2020-10-09 09:50:00|809.8|809.6|812|811.4|812|811.8|809.8|809.4|19759
1602237300000|2020-10-09 09:55:00|812.2|811.8|812.8|812.2|813.2|813|811|810.6|25951
1602237600000|2020-10-09 10:00:00|813|812.4|809.8|809.2|813|812.6|808.2|807.6|88795
1602237900000|2020-10-09 10:05:00|810|809.4|812|811.2|812|811.2|810|809.4|2294
1602238200000|2020-10-09 10:10:00|812.2|811.4|811.4|810.8|812.4|811.6|811|810.6|8666
1602238500000|2020-10-09 10:15:00|811.2|810.6|811|810.4|812.2|811.6|810.4|810.2|11726
1602238800000|2020-10-09 10:20:00|810.8|810.6|811.8|811.2|812|811.2|810.8|810.4|5595
1602239100000|2020-10-09 10:25:00|811.6|811|811.4|811|811.8|811.4|810|809.6|35425
1602239400000|2020-10-09 10:30:00|811.6|811.2|812|811.4|814.2|814|811.4|811|62055
1602239700000|2020-10-09 10:35:00|812.2|811.6|812.6|812.2|813|812.6|811.4|811.2|16483
1602240000000|2020-10-09 10:40:00|812.4|811.8|812.2|811.6|812.4|811.8|810.2|810|19999
1602240300000|2020-10-09 10:45:00|812|811.8|813|812.4|813|812.6|811.4|811|23660
1602240600000|2020-10-09 10:50:00|812.8|812|808.4|807.6|812.8|812|808.2|807.4|30158
1602240900000|2020-10-09 10:55:00|808.2|807.8|808|807.4|809.2|808.8|807|806.6|40160
1602241200000|2020-10-09 11:00:00|808.4|806.4|809.4|808.6|809.6|808.6|805.8|804.8|54762
1602241500000|2020-10-09 11:05:00|809.6|808.8|808.6|808.2|809.8|809.4|808|807.4|30718
1602241800000|2020-10-09 11:10:00|808.4|808|807.2|806.4|808.4|808|804.6|804|57624
1602242100000|2020-10-09 11:15:00|807.4|806.6|806.6|805.6|808.8|808|806.6|805.6|8785
1602242400000|2020-10-09 11:20:00|806.2|805.8|808.4|807.6|808.4|807.8|806|805.6|27310
1602242700000|2020-10-09 11:25:00|808.6|807.8|808.4|807.8|809.2|809|807.8|807.4|33723
1602243000000|2020-10-09 11:30:00|808.6|808|811.8|811.4|812.6|811.8|808.4|808|36275
1602243300000|2020-10-09 11:35:00|811.6|811.6|810.4|809.6|813.6|813.2|809.8|809|49780
1602243600000|2020-10-09 11:40:00|810.6|809.8|809|808.4|811|810.4|808.4|808|8654
1602243900000|2020-10-09 11:45:00|809.2|808.6|809|808.4|810|809.6|808.2|807.8|26390
1602244200000|2020-10-09 11:50:00|808.8|808.6|808.2|807.4|810|809.2|807.6|807.2|18369
1602244500000|2020-10-09 11:55:00|808|807.2|809|808.2|810|809.4|807.4|807|33128
1602244800000|2020-10-09 12:00:00|808.8|808.4|808.8|808|809|808.6|808|807.6|1969
1602245100000|2020-10-09 12:05:00|808.6|807.8|807.4|807|808.8|807.8|806.6|806.2|5598
1602245400000|2020-10-09 12:10:00|807.6|807.2|805.6|805|808|807.4|805.4|805|18010
1602245700000|2020-10-09 12:15:00|805.8|805.2|806.2|805.8|807.2|806.4|804.4|804|39284
1602246000000|2020-10-09 12:20:00|806.4|806|806.8|806|807|806.8|805.6|805|24774
1602246300000|2020-10-09 12:25:00|807|806.2|807.2|806.4|807.4|806.6|805|804.4|29713
1602246600000|2020-10-09 12:30:00|807|806.6|804.2|803.6|807.2|806.6|804|803.2|84722
1602246900000|2020-10-09 12:35:00|804.4|803.8|804.6|803.8|805.6|805|803|802.2|35141
1602247200000|2020-10-09 12:40:00|804|804|803.8|803.4|805|804.4|802.8|802.6|16986
1602247500000|2020-10-09 12:45:00|803.6|803.2|804.2|803.8|804.4|803.8|802.8|802.2|19257
1602247800000|2020-10-09 12:50:00|804|803.4|806.6|806|806.8|806.2|802.8|802.4|105028
1602248100000|2020-10-09 12:55:00|806.4|806.2|806.2|805.6|806.8|806.2|805.6|805.4|14687
1602248400000|2020-10-09 13:00:00|806.4|805.8|805.4|804.8|806.6|806.2|805|804.6|12853
1602248700000|2020-10-09 13:05:00|805.6|805|806.2|805.8|807.6|807.2|805.6|805|14775
1602249000000|2020-10-09 13:10:00|806.4|806|806.4|806|806.6|806.2|805.8|805.6|4328
1602249300000|2020-10-09 13:15:00|806.6|806.2|806.2|805.8|807|806.6|805.6|805.4|28788
1602249600000|2020-10-09 13:20:00|806|805.4|806.4|806.2|806.8|806.4|805.8|805.2|6321
1602249900000|2020-10-09 13:25:00|806.2|806|804.8|804.6|806.8|806.4|804.8|804.6|28048
1602250200000|2020-10-09 13:30:00|804.6|804.4|805.8|805.2|806.2|805.8|804|803.6|20221
1602250500000|2020-10-09 13:35:00|805.6|805|800.8|800.4|806|805.6|800.6|800|59606
1602250800000|2020-10-09 13:40:00|800.6|800.6|802|801.2|802.8|802.4|798.4|798|37732
1602251100000|2020-10-09 13:45:00|802.2|801.4|802.8|802.2|804.2|803.4|801.6|800.6|28342
1602251400000|2020-10-09 13:50:00|802.6|801.8|798.8|797.8|802.8|801.8|796|795|40542
1602251700000|2020-10-09 13:55:00|798.6|798|800|799.2|800.6|799.8|797.6|797.2|32780
1602252000000|2020-10-09 14:00:00|799.8|799|799.2|798.6|800|799.4|798.8|798.4|12032
1602252300000|2020-10-09 14:05:00|799|798.4|796.4|795.8|799|798.4|796|795.4|21058
1602252600000|2020-10-09 14:10:00|796.2|795.6|797.2|796.6|797.4|797|796|795.2|8971
1602252900000|2020-10-09 14:15:00|797.4|796.8|799.4|798.8|800.8|800.2|797.2|796.6|65891
1602253200000|2020-10-09 14:20:00|799.2|798.6|798.2|797.6|800.6|800|798|797.4|35121
1602253500000|2020-10-09 14:25:00|798|797.8|793.8|793.2|798.2|797.8|792.8|791.8|59923
1602253800000|2020-10-09 14:30:00|793.6|793|795.8|795.2|797|796.6|792.8|792|32459
1602254100000|2020-10-09 14:35:00|796|795.4|795.6|795|796.2|795.4|794|793.4|61151
1602254400000|2020-10-09 14:40:00|795.4|795.2|796.4|796|797.2|796.4|794.8|794|24796
1602254700000|2020-10-09 14:45:00|796.2|795.8|799.4|799|799.6|799|796.2|795.8|20004
1602255000000|2020-10-09 14:50:00|799.2|799.2|797|796.4|799.4|799.2|796.8|796.4|23407
1602255300000|2020-10-09 14:55:00|797.2|796.6|796.2|795.6|798|797.4|795.8|795.6|21690
1602255600000|2020-10-09 15:00:00|796.4|795.8|796.6|796.2|796.6|796.4|794.4|793.6|33953
1602255900000|2020-10-09 15:05:00|796.4|796.4|799.4|798.8|800.4|800|796.2|796|47800
1602256200000|2020-10-09 15:10:00|799.6|799|801.2|800.6|801.6|801|799.2|798.8|35854
1602256500000|2020-10-09 15:15:00|801|800.4|802.2|801.8|803|802.4|800.6|800.2|36113
1602256800000|2020-10-09 15:20:00|802.4|802|802.8|802.4|802.8|802.6|801.8|801.2|69341
1602257100000|2020-10-09 15:25:00|802.6|802.2|802.6|802|803|802.6|801.8|801|101756
1602486000000|2020-10-12 07:00:00|800|795|809.4|805.8|812|808.4|797.4|794|126847
1602486300000|2020-10-12 07:05:00|809.2|806|806.2|803.8|809.4|806.8|801|798.8|70295
1602486600000|2020-10-12 07:10:00|806.4|804|803|801.2|808.2|806|803|801|15799
1602486900000|2020-10-12 07:15:00|803.2|801|805|804|805|804.4|801|800|24835
1602487200000|2020-10-12 07:20:00|804.8|803.8|805|803.4|806.8|805|801.4|800|18166
1602487500000|2020-10-12 07:25:00|804.8|802.8|809|807.8|809.2|808|801.4|800|66361
1602487800000|2020-10-12 07:30:00|809.2|808|805.8|805|810|809.2|805|804.2|38532
1602488100000|2020-10-12 07:35:00|805.6|804.8|803.2|802.4|807|806.2|801.2|800.2|48664
1602488400000|2020-10-12 07:40:00|803|802.6|800.6|800|804.4|803|799.4|798.2|19814
1602488700000|2020-10-12 07:45:00|800.8|800.2|804.2|803.4|805.2|804.2|800.8|800|20553
1602489000000|2020-10-12 07:50:00|804|803.2|802|801.4|804.2|803.8|801.6|801|22966
1602489300000|2020-10-12 07:55:00|801.8|801.2|803.2|802.6|803.6|802.6|800.4|800|31269
1602489600000|2020-10-12 08:00:00|803|802.8|801.2|800.8|803|802.8|799.6|798.8|26780
1602489900000|2020-10-12 08:05:00|801|800.4|801.4|800.4|804|803.4|800.6|800|25638
1602490200000|2020-10-12 08:10:00|801.6|800.6|803|802.6|803|802.8|801.2|800.4|21802
1602490500000|2020-10-12 08:15:00|803.4|802.4|799.6|798.8|803.8|803|799.6|798.6|33346
1602490800000|2020-10-12 08:20:00|799.2|798.6|801.8|801.2|801.8|801.2|798.4|798|28576
1602491100000|2020-10-12 08:25:00|802|801.4|799.8|799.2|806|805.6|799.8|799|38147
1602491400000|2020-10-12 08:30:00|800|799.4|801.4|800.8|801.6|801.2|798.8|798.2|30290
1602491700000|2020-10-12 08:35:00|801.6|801|800.6|799.8|802.4|801.8|798.8|798.2|30370
1602492000000|2020-10-12 08:40:00|800.4|800|800.4|800|801|800.4|798|797.2|24237
1602492300000|2020-10-12 08:45:00|800.6|799.8|799.2|798.6|801.2|800.8|797.2|796.4|17259
1602492600000|2020-10-12 08:50:00|799|798.4|797.6|796.6|799|798.4|796.2|795.8|7025
1602492900000|2020-10-12 08:55:00|797.4|796.4|793.8|793.2|797.4|796.6|792.8|792.4|29292
1602493200000|2020-10-12 09:00:00|793.6|793.4|794.8|794.2|796.4|795.8|793.6|793.4|27929
1602493500000|2020-10-12 09:05:00|794.6|794|795|794.4|795.2|794.8|792.6|792|21125
1602493800000|2020-10-12 09:10:00|795.2|794.6|794.8|794.2|795.2|794.8|794.2|793.6|5978
1602494100000|2020-10-12 09:15:00|794.6|794.4|797.6|797.2|798.4|798|794.6|794.2|50172
1602494400000|2020-10-12 09:20:00|797.4|797.4|796.8|796.4|797.8|797.4|796.2|795.6|9661
1602494700000|2020-10-12 09:25:00|796.6|796.6|796.4|795.8|797.4|797|795.4|794.6|5890
1602495000000|2020-10-12 09:30:00|796.6|796|797.8|797.2|798|797.2|795|794.2|12279
1602495300000|2020-10-12 09:35:00|798|797.4|796.2|795.6|798.2|797.4|795.8|795.2|7957
1602495600000|2020-10-12 09:40:00|796|795.4|796.4|796|797|796.4|795.2|794.4|12959
1602495900000|2020-10-12 09:45:00|796.6|795.4|796.4|796|798.4|798|796|795.4|16605
1602496200000|2020-10-12 09:50:00|796|795.6|797|796.6|797.6|797|796|795.6|14233
1602496500000|2020-10-12 09:55:00|796.8|796.4|797.6|797.2|797.8|797.4|796|795.2|12620
1602496800000|2020-10-12 10:00:00|797.4|797.4|800|799.6|800|799.8|797|796.6|17426
1602497100000|2020-10-12 10:05:00|799.8|799.4|798.4|797.8|800|799.6|798|797.8|5591
1602497400000|2020-10-12 10:10:00|798.2|797.6|796.8|796.2|798.2|797.6|796.2|795.6|2724
1602497700000|2020-10-12 10:15:00|796.6|796|797.6|796.8|798|797.4|795.6|795|4434
1602498000000|2020-10-12 10:20:00|797.4|796.6|796.6|796.2|797.8|797.4|796.6|796.2|12072
1602498300000|2020-10-12 10:25:00|796.8|796.4|796.8|796.2|797.6|797.2|796.6|796|2324
1602498600000|2020-10-12 10:30:00|797|796.4|798.8|798.2|799|798.6|796.6|796|7517
1602498900000|2020-10-12 10:35:00|799|798.4|799|798.6|799|798.6|798.2|797.8|4195
1602499200000|2020-10-12 10:40:00|799.2|798.4|798|797.4|799.2|798.4|797.4|796.8|4966
1602499500000|2020-10-12 10:45:00|797.8|797.2|798.6|798|798.8|798.4|797.2|796.8|6326
1602499800000|2020-10-12 10:50:00|798.8|798.2|799.8|799.6|800|799.8|798.8|798.2|10809
1602500100000|2020-10-12 10:55:00|800|799.8|802|801.8|802|801.8|800|799.6|47192
1602500400000|2020-10-12 11:00:00|801.8|801.4|801|800.4|802|801.4|800|799.4|14113
1602500700000|2020-10-12 11:05:00|801.2|800.6|801|800.4|801.4|801|800.2|799.6|27467
1602501000000|2020-10-12 11:10:00|800.8|800.2|799.2|798.6|801|800.6|798.8|798|2909
1602501300000|2020-10-12 11:15:00|799|798.4|799|798.6|800|799.6|798.6|798|10728
1602501600000|2020-10-12 11:20:00|798.8|798.4|800|799.6|800|799.6|798.6|798|7557
1602501900000|2020-10-12 11:25:00|799.8|799.4|800.2|799.8|800.2|799.8|799|798.6|22106
1602502200000|2020-10-12 11:30:00|800.4|800|799.8|799.2|800.8|800.2|799.4|799|10738
1602502500000|2020-10-12 11:35:00|800|799.4|802.4|801.8|802.8|802.2|799.8|799.4|14131
1602502800000|2020-10-12 11:40:00|802.2|802|803.6|803.2|805|804.4|802.2|801.8|22476
1602503100000|2020-10-12 11:45:00|803.4|803|801.6|801|804.8|804.2|801|800.8|19488
1602503400000|2020-10-12 11:50:00|801.4|801.2|802.4|801.8|803.6|803|801.4|801.2|6251
1602503700000|2020-10-12 11:55:00|802.6|802|800.4|799.8|803.4|802.8|800|799.8|13189
1602504000000|2020-10-12 12:00:00|800.2|800|800.4|800|800.8|800.2|798.2|798|9314
1602504300000|2020-10-12 12:05:00|800.2|800.2|800.4|799.8|801.2|800.4|799.4|798.8|10825
1602504600000|2020-10-12 12:10:00|800.2|800|799.6|799.2|800.4|800.2|799|798.4|4300
1602504900000|2020-10-12 12:15:00|799.8|799.4|801|800.6|801|800.8|799.2|798.6|17062
1602505200000|2020-10-12 12:20:00|801.4|800.8|803.4|803|804.6|804.4|801|800.2|25061
1602505500000|2020-10-12 12:25:00|803.2|802.6|800.2|799.6|803.4|803|799.8|799.2|15238
1602505800000|2020-10-12 12:30:00|800.4|799.8|800.6|800|801|800.4|799.6|798.8|9719
1602506100000|2020-10-12 12:35:00|800.8|800.2|801|800.6|801.6|801.4|800.4|800|10899
1602506400000|2020-10-12 12:40:00|800.8|800.4|800.2|799.8|801.2|800.8|799.6|799.4|38156
1602506700000|2020-10-12 12:45:00|800|799.6|799|798.4|800.2|800|798.4|798|17247
1602507000000|2020-10-12 12:50:00|799.2|798.6|799.2|798.8|799.4|799|797.8|797|22210
1602507300000|2020-10-12 12:55:00|799.4|799|799.8|799.4|799.8|799.6|798.6|798|7860
1602507600000|2020-10-12 13:00:00|799.6|799.2|800|799.4|802.2|801.8|798|797.6|39192
1602507900000|2020-10-12 13:05:00|799.8|799.2|802.8|802.2|803.2|803|798.6|798|57637
1602508200000|2020-10-12 13:10:00|803|802.4|802.4|801.8|803.4|803|801.8|801.4|21467
1602508500000|2020-10-12 13:15:00|802.2|801.6|802.4|802|802.6|802.4|801|800.4|15246
1602508800000|2020-10-12 13:20:00|802.2|801.8|801|800.4|802.4|802|800.6|800.2|13038
1602509100000|2020-10-12 13:25:00|800.8|800.2|802.2|801.6|802.6|802.2|800.6|800|13391
1602509400000|2020-10-12 13:30:00|802|801.4|800.8|800.2|802.2|801.8|800|799.2|14436
1602509700000|2020-10-12 13:35:00|800.6|800.4|802.4|802|802.6|802|800.2|799.8|19545
1602510000000|2020-10-12 13:40:00|802.2|801.8|800.8|800|802.4|801.8|800.8|800|9926
1602510300000|2020-10-12 13:45:00|800.6|800.2|800.6|800|801.8|801.4|800|799.4|15343
1602510600000|2020-10-12 13:50:00|800.8|800.2|802.6|802.2|803|802.4|800.6|800|11715
1602510900000|2020-10-12 13:55:00|802.4|802|803.4|803|803.6|803|801.6|801|16830
1602511200000|2020-10-12 14:00:00|803.2|802.8|803|802.6|804.2|803.8|802.8|802.2|10702
1602511500000|2020-10-12 14:05:00|802.8|802.8|803.2|802.8|803.4|803|801.4|800.8|36932
1602511800000|2020-10-12 14:10:00|803.4|803|803|802.6|805.8|805.2|803|802.4|15261
1602512100000|2020-10-12 14:15:00|803.2|802.8|804.4|804|804.4|804.2|803|802.4|11434
1602512400000|2020-10-12 14:20:00|804.2|804.2|807|806.6|807|806.6|803.6|803.4|51652
1602512700000|2020-10-12 14:25:00|806.8|806.4|807.6|807.2|808.6|808.4|806.6|806.4|24789
1602513000000|2020-10-12 14:30:00|807.4|807|807.6|807.4|809.2|809|807|806.8|21937
1602513300000|2020-10-12 14:35:00|807.8|807.2|808.4|808.2|808.8|808.6|807.2|806.8|30169
1602513600000|2020-10-12 14:40:00|808.6|808.4|810.8|810.4|811|810.6|807.6|807.2|53460
1602513900000|2020-10-12 14:45:00|811|810.6|811.4|811|811.8|811.2|810.4|810.2|12676
1602514200000|2020-10-12 14:50:00|811.6|811.2|811.6|811|812.4|812.2|811.2|811|12879
1602514500000|2020-10-12 14:55:00|811.4|811.2|810.6|810.2|812|811.4|809.6|809.2|22060
1602514800000|2020-10-12 15:00:00|810.8|810|810|809.4|810.8|810|809.2|808.8|21381
1602515100000|2020-10-12 15:05:00|809.8|809.2|808.4|808|809.8|809.4|807.8|807.6|55647
1602515400000|2020-10-12 15:10:00|808.6|808.2|808.2|808|809|808.8|808.2|808|33715
1602515700000|2020-10-12 15:15:00|808|807.8|806|805.6|809.4|809.2|805.8|805.4|61818
1602516000000|2020-10-12 15:20:00|805.8|805.8|805.6|805.4|806.6|806.2|805|804.8|48222
1602516300000|2020-10-12 15:25:00|805.4|805.2|805.8|805|807.4|806.6|805.2|805|37775
1602572400000|2020-10-13 07:00:00|804|803.8|800.4|798.4|804.8|803.8|796|795|57170
1602572700000|2020-10-13 07:05:00|800.2|798.2|799.4|798.8|800.4|799.2|797.2|796.4|41906
1602573000000|2020-10-13 07:10:00|799|798.6|801.4|800.8|801.6|801|797.2|795.8|81068
1602573300000|2020-10-13 07:15:00|801.6|801|797.2|796.6|801.6|801|796.6|795.2|43546
1602573600000|2020-10-13 07:20:00|797.4|796.2|789.8|789.2|797.4|796.6|789.2|788.4|83351
1602573900000|2020-10-13 07:25:00|789.6|789|785.4|784.8|789.6|789|784|783.6|65679
1602574200000|2020-10-13 07:30:00|785.6|785|784.4|783.6|789.2|789|784|783.4|43166
1602574500000|2020-10-13 07:35:00|784.2|783.4|786.8|786.2|786.8|786.2|783.8|783.2|18656
1602574800000|2020-10-13 07:40:00|787|786.4|789.4|789|790|789|786.2|785.8|20902
1602575100000|2020-10-13 07:45:00|789.6|789.2|789.8|789|791|790|787.2|786.6|20532
1602575400000|2020-10-13 07:50:00|789.6|788.8|789|788.8|789.6|788.8|787.4|786.8|9622
1602575700000|2020-10-13 07:55:00|789.2|788.6|789.2|788.6|790.2|790|789|788.6|22893
1602576000000|2020-10-13 08:00:00|789|788.4|790.8|790|791|790.8|787.8|787|21299
1602576300000|2020-10-13 08:05:00|790.6|789.8|792.2|791.4|794.2|793.8|789.4|788.6|24971
1602576600000|2020-10-13 08:10:00|792|791.6|791.6|791|792.2|791.8|789.6|789.2|43932
1602576900000|2020-10-13 08:15:00|791.4|791.2|791|790.8|792.4|792|790|789.4|12581
1602577200000|2020-10-13 08:20:00|790.8|790.6|794|793.6|794.4|793.8|790.2|789.8|10500
1602577500000|2020-10-13 08:25:00|793.8|793.4|794.6|794.2|794.6|794.4|793.2|792.8|8103
1602577800000|2020-10-13 08:30:00|794.8|794.4|795.6|794.8|796.8|796.6|794.6|794.4|10864
1602578100000|2020-10-13 08:35:00|795.8|795|795.8|795.2|796.8|796.4|795|794.8|5765
1602578400000|2020-10-13 08:40:00|795.6|795|798.8|797.8|798.8|798|795.4|795|14382
1602578700000|2020-10-13 08:45:00|798.6|798|795.4|794.6|798.8|798.2|794.8|794.4|12098
1602579000000|2020-10-13 08:50:00|795.2|794.8|798.4|797.8|798.6|797.8|795.2|794.6|13191
1602579300000|2020-10-13 08:55:00|798.2|797.6|798.4|798|798.6|798|797.2|796.6|7621
1602579600000|2020-10-13 09:00:00|798|797.8|796.2|796|798|797.8|795.8|795|7043
1602579900000|2020-10-13 09:05:00|796.6|795.8|794.8|794.2|796.8|796.2|794.2|793.4|17934
1602580200000|2020-10-13 09:10:00|794.6|794|792.8|792|794.6|794|792.4|791.8|15664
1602580500000|2020-10-13 09:15:00|792.6|791.8|793.8|793.2|794|793.4|791.6|791|4189
1602580800000|2020-10-13 09:20:00|794|793.4|794|793.6|794.8|794.2|793.8|793.2|3168
1602581100000|2020-10-13 09:25:00|794.2|793.8|795|794.4|796|795.6|794|793.8|8552
1602581400000|2020-10-13 09:30:00|794.8|794.6|793.6|793.2|795|794.6|793.4|792.8|9951
1602581700000|2020-10-13 09:35:00|794|793.4|792.2|791.6|794.4|794|792.2|791.4|17008
1602582000000|2020-10-13 09:40:00|792|791.4|791.8|791.2|792.2|791.6|790.6|790|5503
1602582300000|2020-10-13 09:45:00|791.6|791|790.2|789.4|792.2|791.6|790|789.2|12866
1602582600000|2020-10-13 09:50:00|790|789.2|789|788.8|790|789.4|787.8|787.2|20525
1602582900000|2020-10-13 09:55:00|789.2|788.6|788|787.6|789.8|789.4|787.8|787.4|23144
1602583200000|2020-10-13 10:00:00|787.8|787.4|786.4|785.8|788|787.4|786.2|785.4|13007
1602583500000|2020-10-13 10:05:00|786.2|785.6|787.6|787.4|787.8|787.6|786|785.6|8250
1602583800000|2020-10-13 10:10:00|787.8|787.6|788.8|788.2|788.8|788.6|787.6|787.4|11859
1602584100000|2020-10-13 10:15:00|788.6|788|788.8|788.2|790.2|789.8|788.4|788|13243
1602584400000|2020-10-13 10:20:00|788.6|788|788.2|787.6|789|788.6|787.8|787.4|8602
1602584700000|2020-10-13 10:25:00|788.4|787.8|788.4|787.8|789.6|789.2|788.2|787.6|14047
1602585000000|2020-10-13 10:30:00|788.8|787.6|788.4|787.8|789.6|789.2|788.2|787.6|6990
1602585300000|2020-10-13 10:35:00|788.8|788|788.8|788.4|789|788.8|788.6|788|1768
1602585600000|2020-10-13 10:40:00|789|788.6|787.8|787.4|790|789.8|787.6|787.4|11001
1602585900000|2020-10-13 10:45:00|788|787.2|790.8|790.2|791.2|790.4|787.6|787.2|8710
1602586200000|2020-10-13 10:50:00|790.6|790|789.2|788.8|790.6|790.2|788.4|788.2|7345
1602586500000|2020-10-13 10:55:00|789|789|789.4|789|790|789.6|789|788.4|4768
1602586800000|2020-10-13 11:00:00|792|790|788.8|788.4|792|790.4|788.2|786.4|77487
1602587100000|2020-10-13 11:05:00|788.6|788.2|788.2|787.8|788.6|788.2|787.6|787|2905
1602587400000|2020-10-13 11:10:00|788.4|787.6|789.8|789.4|789.8|789.4|788.4|787.6|3659
1602587700000|2020-10-13 11:15:00|790.2|789.6|792|791.4|792.4|792|790|789.4|22651
1602588000000|2020-10-13 11:20:00|792.2|791.6|789.6|789.2|792.2|792|789.6|789.2|4817
1602588300000|2020-10-13 11:25:00|789.8|789.4|791.4|790.8|791.6|791|789.6|789.4|6043
1602588600000|2020-10-13 11:30:00|791.6|791|791.6|791.4|792.2|791.8|791|790.8|10576
1602588900000|2020-10-13 11:35:00|791.8|791.2|790.2|789.8|792.2|791.8|790.2|789.8|7747
1602589200000|2020-10-13 11:40:00|790|789.6|791|790.6|791.2|790.8|789.8|789.4|5408
1602589500000|2020-10-13 11:45:00|790.8|790.4|788.2|787.6|791|790.4|787.8|787.4|9662
1602589800000|2020-10-13 11:50:00|788.4|787.8|787.4|786.8|789.2|788.8|785.8|785|29181
1602590100000|2020-10-13 11:55:00|787.2|787|787.4|787|787.6|787.2|786.6|786|10809
1602590400000|2020-10-13 12:00:00|787.2|786.6|786.8|786.4|788.2|787.6|786.8|786.2|7976
1602590700000|2020-10-13 12:05:00|787|786.2|787|786.4|787.6|787.2|786|785.6|18186
1602591000000|2020-10-13 12:10:00|787.2|786.6|785.8|785.6|787.4|787|785.6|785.2|12667
1602591300000|2020-10-13 12:15:00|786|785.8|786|785.6|786.6|786.2|785.2|785|16825
1602591600000|2020-10-13 12:20:00|785.8|785.4|784.6|784.2|785.8|785.4|784.4|784|15592
1602591900000|2020-10-13 12:25:00|784.8|784.4|786.8|786.2|787|786.2|784.6|784.4|12669
1602592200000|2020-10-13 12:30:00|787|786.4|786|785.6|787|786.8|786|785.4|11684
1602592500000|2020-10-13 12:35:00|785.8|785.4|785.4|784.8|785.8|785.4|784.6|784.2|12130
1602592800000|2020-10-13 12:40:00|785.6|785|785.2|784.8|786|785.8|784.8|784.6|14596
1602593100000|2020-10-13 12:45:00|785|784.6|784|783.8|786.4|786|783.8|783.6|31826
1602593400000|2020-10-13 12:50:00|784.2|784|779.2|778.4|784.8|784.4|778.2|777.4|89667
1602593700000|2020-10-13 12:55:00|779.4|778.6|780.4|779.6|781.4|781|778.6|777.8|48972
1602594000000|2020-10-13 13:00:00|780.6|779.8|778.6|777.4|780.6|780.2|777|776.2|31799
1602594300000|2020-10-13 13:05:00|778.4|777.2|777.6|777|778.8|778.2|776.8|776.2|16585
1602594600000|2020-10-13 13:10:00|777.4|776.8|778.8|778.2|779.4|779|777.2|776.8|13470
1602594900000|2020-10-13 13:15:00|779|778.4|778.6|778.2|779|778.8|777.8|777.4|16816
1602595200000|2020-10-13 13:20:00|778.4|778|776.6|776|778.8|778.2|776|775.4|21458
1602595500000|2020-10-13 13:25:00|776.4|776.2|779.8|779.2|780|779.6|776.2|776|34145
1602595800000|2020-10-13 13:30:00|779.6|779.4|778.4|778|782|781.8|777.6|776.8|44672
1602596100000|2020-10-13 13:35:00|778.2|777.8|773.6|772.6|778.4|778|772.8|772.4|58648
1602596400000|2020-10-13 13:40:00|773.4|772.8|773.8|773.2|776|775|772.2|772|34355
1602596700000|2020-10-13 13:45:00|773.6|773|777.8|777.4|777.8|777.4|773.2|772.8|22512
1602597000000|2020-10-13 13:50:00|777.6|777.2|775|774.6|778|777.6|774.8|774.4|9619
1602597300000|2020-10-13 13:55:00|775.2|774.8|776.8|776.2|777.4|776.6|774.8|774.4|12889
1602597600000|2020-10-13 14:00:00|777|776.4|776|775.2|777.6|777.4|775.2|774.4|9305
1602597900000|2020-10-13 14:05:00|775.8|775.4|774.2|773.8|776.8|776.4|773.6|772.6|18039
1602598200000|2020-10-13 14:10:00|774.4|773.6|776|775.4|776.2|775.8|773.8|773.4|33765
1602598500000|2020-10-13 14:15:00|776.2|775.6|776.4|775.8|777|776.6|774.8|774.2|18372
1602598800000|2020-10-13 14:20:00|776.6|776|776.8|776.4|777.2|776.8|776|775.6|23894
1602599100000|2020-10-13 14:25:00|776.6|776.6|774.8|774.4|777|776.6|773.8|773.4|49100
1602599400000|2020-10-13 14:30:00|775|774.6|774.4|773.8|776.2|775.8|774|773.2|43504
1602599700000|2020-10-13 14:35:00|774.6|774|776.6|776.2|776.6|776.2|774|773.4|29940
1602600000000|2020-10-13 14:40:00|776.8|776.4|780|779.6|780|779.6|776.4|776.2|40888
1602600300000|2020-10-13 14:45:00|779.8|779.4|777.6|777.2|780|779.6|777.2|776.8|18190
1602600600000|2020-10-13 14:50:00|777.4|777|777.4|776.8|778.4|778|776.6|776.2|27366
1602600900000|2020-10-13 14:55:00|777.6|777|779.2|778.8|780.2|779.6|777.4|776.8|32846
1602601200000|2020-10-13 15:00:00|779.4|779|779.4|779|780.4|780.2|779|778.6|19774
1602601500000|2020-10-13 15:05:00|779.2|778.8|778.6|778.2|780.8|780.2|778.4|778|37703
1602601800000|2020-10-13 15:10:00|778.4|778|780.2|779.8|780.4|780|778|777.6|24157
1602602100000|2020-10-13 15:15:00|780.4|780|779.8|779.2|781.2|780.8|779.4|779|45602
1602602400000|2020-10-13 15:20:00|779.6|779.4|779.2|779|779.6|779.4|778|777.6|35950
1602602700000|2020-10-13 15:25:00|779.4|779.2|780|779.6|780.4|780|778|777.8|93087
1602658800000|2020-10-14 07:00:00|783.8|782|784.2|781.8|791.4|787|782|780|37957
1602659100000|2020-10-14 07:05:00|784|781.6|769|766.8|784|781.6|763.8|761.4|105115
1602659400000|2020-10-14 07:10:00|768.8|766.6|761.4|760|768.8|766.6|755.8|755|126375
1602659700000|2020-10-14 07:15:00|761.2|760.2|754.4|753.8|761.2|760.2|754.4|753.8|55108
1602660000000|2020-10-14 07:20:00|754|753.4|754.4|753.8|756.8|755.6|749|748.2|60975
1602660300000|2020-10-14 07:25:00|754.2|754|755.6|754.2|759.2|757.8|752.4|752.2|69690
1602660600000|2020-10-14 07:30:00|755.8|754.4|755.2|754|756.4|755.2|752.2|751|42715
1602660900000|2020-10-14 07:35:00|754.8|753.8|759.6|758.6|761.2|760.8|754.6|753.4|45094
1602661200000|2020-10-14 07:40:00|760|758.8|760.4|760|761.4|760.4|758.2|757.2|15933
1602661500000|2020-10-14 07:45:00|760.6|759.8|758.8|758.4|761|760.2|757.6|757|36586
1602661800000|2020-10-14 07:50:00|759|758.2|762.6|761.8|763.2|762.2|757.8|757|15376
1602662100000|2020-10-14 07:55:00|762.8|762|763.4|762.4|764.6|763.8|760.8|760.2|36413
1602662400000|2020-10-14 08:00:00|763.6|762.6|765.6|765|766.4|765.4|763.4|762.4|20767
1602662700000|2020-10-14 08:05:00|765.4|764.6|764|763|766.4|765.6|763.2|762.6|19502
1602663000000|2020-10-14 08:10:00|764.2|763.2|763.4|762.6|766.8|765.8|763.4|762.4|11428
1602663300000|2020-10-14 08:15:00|763.2|762.8|763|762.4|767.6|767|763|762.4|22473
1602663600000|2020-10-14 08:20:00|762.8|762.2|765.2|764.4|765.8|765.4|762.6|762.2|17743
1602663900000|2020-10-14 08:25:00|765.4|764.6|766.8|766.4|768.4|767.8|765.4|764.6|28167
1602664200000|2020-10-14 08:30:00|767|766.6|768|767.4|768.2|767.6|766.4|765.8|18130
1602664500000|2020-10-14 08:35:00|767.8|767.6|766|765.6|768.4|768|764.4|763.6|15129
1602664800000|2020-10-14 08:40:00|765.8|765.8|769.8|769.6|770|769.6|765.6|765.2|29300
1602665100000|2020-10-14 08:45:00|770|769.8|767.2|766.6|771|770.2|767.2|766.4|17685
1602665400000|2020-10-14 08:50:00|767|766.4|767|766.6|767.8|767.4|766.6|766.4|50777
1602665700000|2020-10-14 08:55:00|767.2|766.8|767.6|767|768.4|768.2|767.2|766.8|4909
1602666000000|2020-10-14 09:00:00|767.4|766.8|767.2|766.6|768.6|768.4|766.4|766.2|16011
1602666300000|2020-10-14 09:05:00|767.4|766.8|768.8|768.2|769|768.6|767.4|766.8|11626
1602666600000|2020-10-14 09:10:00|768.6|768.4|767.8|767.4|768.8|768.4|766.8|766.4|3053
1602666900000|2020-10-14 09:15:00|767.6|767.6|762.6|762.2|767.8|767.6|762.6|762|16979
1602667200000|2020-10-14 09:20:00|762.8|762.4|765|764.4|765.4|764.8|762.8|762.2|10735
1602667500000|2020-10-14 09:25:00|765.2|764.6|767.2|766.8|767.2|766.8|765.2|764.6|7404
1602667800000|2020-10-14 09:30:00|767|766.6|766|765.4|767|766.6|765.6|765.4|2837
1602668100000|2020-10-14 09:35:00|765.8|765.2|765.4|765|765.8|765.2|764.4|764|20125
1602668400000|2020-10-14 09:40:00|765.6|765.2|764.8|764.4|767.4|766.8|764.8|764.4|15862
1602668700000|2020-10-14 09:45:00|764.6|764|763.4|762.8|764.6|764.4|763.2|762.6|20792
1602669000000|2020-10-14 09:50:00|763.2|762.6|762.8|762.4|763.8|763.2|762|761.8|11775
1602669300000|2020-10-14 09:55:00|763.4|763.2|761.6|761.2|763.6|763.2|761.4|761.2|20709
1602669600000|2020-10-14 10:00:00|761.4|760.8|761.6|761.2|762|761.4|760.4|760.2|12753
1602669900000|2020-10-14 10:05:00|761.4|761.4|760.4|760|762.6|761.8|760.2|760|28619
1602670200000|2020-10-14 10:10:00|760.8|760.2|759|758.2|760.8|760.2|758|757.2|47624
1602670500000|2020-10-14 10:15:00|758.8|758|759.8|759.4|760.4|760|758.2|757.6|7426
1602670800000|2020-10-14 10:20:00|760|759.6|760|759.4|760.6|760|759.2|758.6|11143
1602671100000|2020-10-14 10:25:00|759.8|759.2|759.2|758.6|760.6|760|758.2|757.6|7069
1602671400000|2020-10-14 10:30:00|759.4|758.4|758.8|758.2|759.8|759|758.4|757.6|6669
1602671700000|2020-10-14 10:35:00|758.6|758.4|761.2|760.6|761.4|760.8|758|757.4|10013
1602672000000|2020-10-14 10:40:00|761|760.4|760|759.6|761.6|761|759.8|759.2|11890
1602672300000|2020-10-14 10:45:00|759.8|759.4|760.2|759.8|761.8|761.2|758.8|758.2|15776
1602672600000|2020-10-14 10:50:00|760.4|759.6|761.4|761|761.4|761.2|760|759.4|12407
1602672900000|2020-10-14 10:55:00|761.2|760.8|760|759.4|761.6|760.8|759.6|759|14955
1602673200000|2020-10-14 11:00:00|759.8|756|757.6|757.2|759.8|758.6|757.2|756|46654
1602673500000|2020-10-14 11:05:00|757.8|757.4|759.4|758.8|759.6|759|757.8|757.2|12132
1602673800000|2020-10-14 11:10:00|759.6|759|759.8|759.2|760|759.4|758.6|758|9587
1602674100000|2020-10-14 11:15:00|760|759.4|759.4|758.8|761.2|760.4|759|758.4|6961
1602674400000|2020-10-14 11:20:00|759.2|758.6|759.6|759|760.8|760.4|759.2|758.4|16010
1602674700000|2020-10-14 11:25:00|759.4|759.2|759.8|759.2|760|759.4|758.4|758|9034
1602675000000|2020-10-14 11:30:00|760|759.4|759.4|759.2|760.2|759.6|759.2|758.8|4090
1602675300000|2020-10-14 11:35:00|759.2|759|761.6|761.2|762.2|761.6|758.8|758.4|15116
1602675600000|2020-10-14 11:40:00|761.4|761|760.6|760|761.8|761.4|759.2|758.6|28724
1602675900000|2020-10-14 11:45:00|760.4|759.8|760.2|759.6|760.6|760.2|760|759.6|3999
1602676200000|2020-10-14 11:50:00|760|759.8|759.8|759.4|760|759.8|759.6|759|668
1602676500000|2020-10-14 11:55:00|760|759.2|762.4|761.8|762.6|761.8|759.8|759.2|7781
1602676800000|2020-10-14 12:00:00|762.2|761.6|763.8|763.6|764|763.8|761.8|761.4|17780
1602677100000|2020-10-14 12:05:00|764|763.8|761.8|761.2|764|763.8|761.8|761.2|12940
1602677400000|2020-10-14 12:10:00|761.6|761|764.4|764|764.6|764|761.4|760.8|8738
1602677700000|2020-10-14 12:15:00|764.6|764.2|768|767.6|768.6|768|764.2|764|6020
1602678000000|2020-10-14 12:20:00|767.8|767.2|768.6|768.2|769.4|768.6|767.2|766.4|11508
1602678300000|2020-10-14 12:25:00|768.8|768.4|768.8|768.4|769.8|769.2|768.4|767.8|3869
1602678600000|2020-10-14 12:30:00|768.6|768.2|769.4|768.8|770.8|770|767.8|767|5987
1602678900000|2020-10-14 12:35:00|769.6|769|770.8|770.2|772|771.2|769.6|769|28051
1602679200000|2020-10-14 12:40:00|771|770.4|768.6|767.8|771.4|770.8|768.4|767.6|8877
1602679500000|2020-10-14 12:45:00|768.4|767.6|772.4|772|772.8|772.2|768.2|767.6|19909
1602679800000|2020-10-14 12:50:00|772.6|772.2|773.6|773|774.8|774.6|772.2|771.6|42358
1602680100000|2020-10-14 12:55:00|773.8|773.2|777|776.4|777.8|777.6|772.8|772.2|26546
1602680400000|2020-10-14 13:00:00|777.2|776.6|778.2|777.2|780.6|780|777.2|776.4|23611
1602680700000|2020-10-14 13:05:00|778.8|777.4|779|778|779.2|778.2|776.8|776|9826
1602681000000|2020-10-14 13:10:00|778.6|777.8|779.6|779.2|780.2|779.6|778|777.2|7572
1602681300000|2020-10-14 13:15:00|779.4|779|778.8|778.6|780.2|779.6|778.6|778|18348
1602681600000|2020-10-14 13:20:00|779|778.8|778.4|778|780|779.2|778|777.2|8236
1602681900000|2020-10-14 13:25:00|778.2|777.8|781.2|780.6|782.4|782|778.2|777.6|27050
1602682200000|2020-10-14 13:30:00|781.4|780.8|780.8|780.4|782.2|781.6|780.4|779.8|7450
1602682500000|2020-10-14 13:35:00|781|780.6|780.6|780.2|782|781.8|778.8|778.2|18095
1602682800000|2020-10-14 13:40:00|781|780.4|782.2|781.6|782.6|782.2|780|779.6|26240
1602683100000|2020-10-14 13:45:00|782|781.4|779.4|778.8|782.2|781.8|779.2|778.6|40537
1602683400000|2020-10-14 13:50:00|779.6|779|781.2|781|782.4|781.8|779.4|779|21915
1602683700000|2020-10-14 13:55:00|781.4|781.2|781.8|781.4|782.8|782.2|781.4|781.2|8649
1602684000000|2020-10-14 14:00:00|782|781.6|783.4|783|784|783.6|781|780.6|28647
1602684300000|2020-10-14 14:05:00|783.6|783.2|781.6|781|783.8|783.2|781.4|781|19698
1602684600000|2020-10-14 14:10:00|781.4|780.8|780.2|779.6|781.6|780.8|779|778.4|12861
1602684900000|2020-10-14 14:15:00|780.4|779.8|780.8|780.2|781.4|780.8|778.8|778.6|28905
1602685200000|2020-10-14 14:20:00|780.6|780|781.8|781.4|782.4|781.8|779.8|779.4|20618
1602685500000|2020-10-14 14:25:00|781.6|781.6|779.2|778.6|781.8|781.6|778.8|778.4|13947
1602685800000|2020-10-14 14:30:00|779.4|778.8|779.4|779|779.6|779|777.6|776.8|35251
1602686100000|2020-10-14 14:35:00|779.2|778.8|780.8|780.2|782|781.6|778.8|778.6|17271
1602686400000|2020-10-14 14:40:00|781|780.4|780.4|780|781.4|780.8|779.8|779.4|13151
1602686700000|2020-10-14 14:45:00|780.2|779.6|777.6|777|780.4|780|777.4|777|19655
1602687000000|2020-10-14 14:50:00|777.4|777.2|777.2|776.8|777.8|777.4|776.6|776.2|15281
1602687300000|2020-10-14 14:55:00|777|776.6|777.6|777.4|777.6|777.4|776|775.4|6562
1602687600000|2020-10-14 15:00:00|777.8|777.6|777|776.6|778.2|777.8|776|775.4|13807
1602687900000|2020-10-14 15:05:00|777.2|776.8|776.8|776.4|778|777.4|776|775.8|15298
1602688200000|2020-10-14 15:10:00|776.6|776.2|778|777.6|778.8|778.2|776.6|776.2|12440
1602688500000|2020-10-14 15:15:00|778.2|777.8|779.6|779.2|780|779.6|778|777.6|11543
1602688800000|2020-10-14 15:20:00|779.4|779.4|781.6|781.2|781.8|781.4|779.4|779.2|17406
1602689100000|2020-10-14 15:25:00|781.4|781|779.2|778.6|782|781.6|778.8|778.6|39600
1602745200000|2020-10-15 07:00:00|753.8|749.8|754.2|751.8|756|755.4|750|748.2|153863
1602745500000|2020-10-15 07:05:00|753.8|751.6|744.8|743.8|753.8|751.6|743.4|743|82890
1602745800000|2020-10-15 07:10:00|744.6|743.4|743.6|742.4|749|748.6|743|741.2|52322
1602746100000|2020-10-15 07:15:00|744|742.6|739.8|739|745.6|745.4|738|736.6|151891
1602746400000|2020-10-15 07:20:00|739.6|737.8|734.4|733.4|739.6|738.2|732.4|731|119571
1602746700000|2020-10-15 07:25:00|734.6|733.6|736|735.4|737|736.2|732.4|730.8|69960
1602747000000|2020-10-15 07:30:00|735.8|734.6|733.6|732.8|736.8|736.6|732.6|732|54169
1602747300000|2020-10-15 07:35:00|733.8|733.2|732.2|731.4|735.2|734.2|732.2|731.4|38265
1602747600000|2020-10-15 07:40:00|732|731.2|731.6|731|733.2|732.2|730.6|730.2|45488
1602747900000|2020-10-15 07:45:00|733.4|731.2|735.6|734.6|737|736.4|731|730.4|52539
1602748200000|2020-10-15 07:50:00|735.4|734.4|734.6|734|736|735|729.6|728.8|91315
1602748500000|2020-10-15 07:55:00|734.8|734.2|737.8|737|738.4|737.8|734.8|734|38945
1602748800000|2020-10-15 08:00:00|737.6|736.8|740.6|740|741|740.2|736.2|735.8|78920
1602749100000|2020-10-15 08:05:00|740.4|739.8|739.4|738.6|741|740.2|738.2|737.4|70701
1602749400000|2020-10-15 08:10:00|739.2|738.4|741.4|740.4|742.4|741.8|737|736.4|63260
1602749700000|2020-10-15 08:15:00|741.2|740.6|745.2|744.2|746|745.8|741.2|740.6|165045
1602750000000|2020-10-15 08:20:00|745|744|741.6|740.6|745.4|745|739.4|738.4|26453
1602750300000|2020-10-15 08:25:00|741.4|740.8|742.4|741.8|742.6|741.8|739.4|738.6|33272
1602750600000|2020-10-15 08:30:00|742.2|741.6|742.8|742.2|743.4|742.6|740|739.4|33945
1602750900000|2020-10-15 08:35:00|742.6|742|740|739|743.2|742.6|739.8|738.8|30458
1602751200000|2020-10-15 08:40:00|739.6|739.2|739.4|738.6|740.4|740|738|737.8|49371
1602751500000|2020-10-15 08:45:00|739.2|738.4|739|738.4|740.2|739.8|738.4|737.8|17781
1602751800000|2020-10-15 08:50:00|739.2|738.6|736.2|735.6|739.8|739.2|735.2|735|22204
1602752100000|2020-10-15 08:55:00|736|735.4|735.8|735.2|736.4|735.8|734.2|734|29390
1602752400000|2020-10-15 09:00:00|735.6|735|736.8|736|737.4|736.8|735|734.8|13990
1602752700000|2020-10-15 09:05:00|736.6|735.8|736.6|736.2|737.4|737|735.2|734.6|23014
1602753000000|2020-10-15 09:10:00|737|736.4|740.8|740.2|741.6|741|736.4|735.8|12211
1602753300000|2020-10-15 09:15:00|740.6|740|736|735.4|740.6|740.2|736|735.2|19642
1602753600000|2020-10-15 09:20:00|736.2|735.6|737.8|737.2|738|737.6|735.2|734.2|13942
1602753900000|2020-10-15 09:25:00|737.6|737|740.6|740|740.8|740.2|737.4|736.8|32142
1602754200000|2020-10-15 09:30:00|740.4|739.8|739.4|738.8|741.2|740.6|738.4|737.6|23617
1602754500000|2020-10-15 09:35:00|739.2|739|737.6|737|739.4|739|737|736.6|16357
1602754800000|2020-10-15 09:40:00|737.4|736.8|737.8|737.4|739.4|738.8|736.6|736|23220
1602755100000|2020-10-15 09:45:00|738|737.6|739.8|739.4|740.4|739.8|736.8|736.4|62386
1602755400000|2020-10-15 09:50:00|740|739.6|738.2|737.8|740.6|740.2|738|737.2|80127
1602755700000|2020-10-15 09:55:00|738.4|738|736|735.4|739|738.6|735.8|735.4|88278
1602756000000|2020-10-15 10:00:00|735.8|735.6|736.8|736.2|738.2|737.8|735.8|735.6|10342
1602756300000|2020-10-15 10:05:00|736.6|736.4|736.6|736.2|737.8|737.2|736.4|736|13951
1602756600000|2020-10-15 10:10:00|736.8|736.4|733.4|733|737.4|737|733.4|733|46754
1602756900000|2020-10-15 10:15:00|733.2|732.8|733.2|732.6|734.2|733.4|731|730.6|46266
1602757200000|2020-10-15 10:20:00|733|732.4|733|732.4|733.2|732.6|731.6|731|6000
1602757500000|2020-10-15 10:25:00|732.8|732.2|733.4|733|734|733.6|732.6|732|12680
1602757800000|2020-10-15 10:30:00|733.2|732.8|735|734.6|735.6|735|732.6|732.2|27280
1602758100000|2020-10-15 10:35:00|735.4|734.8|734.2|733.6|736|735.4|732.8|732.6|26390
1602758400000|2020-10-15 10:40:00|734|733.2|736.2|735.8|736.6|736|733.6|733.2|7199
1602758700000|2020-10-15 10:45:00|736.4|736|739|738.4|739|738.4|735.8|735.6|10728
1602759000000|2020-10-15 10:50:00|738.8|738.6|739|738.4|740.2|739.8|738.4|738|15202
1602759300000|2020-10-15 10:55:00|739.2|738.2|738.6|738.2|739.4|739|738|737.8|19230
1602759600000|2020-10-15 11:00:00|739.8|738.6|740.2|739.8|741.2|740.8|739.2|738.6|13830
1602759900000|2020-10-15 11:05:00|740.4|740|740.4|740|741.2|740.6|740|739.8|8796
1602760200000|2020-10-15 11:10:00|740.6|740.2|741|740.6|742|741.6|740|739.8|16346
1602760500000|2020-10-15 11:15:00|741.2|740.4|741.8|741.4|742|741.8|740.2|740|9695
1602760800000|2020-10-15 11:20:00|741.6|741.2|742|741.4|743|742.6|741.4|741|8216
1602761100000|2020-10-15 11:25:00|741.8|741.2|741.4|741|743.4|742.8|741.2|741|14514
1602761400000|2020-10-15 11:30:00|741.6|741.2|741.8|741.2|742.8|742.2|741.6|741.2|5490
1602761700000|2020-10-15 11:35:00|742|741.4|741.2|740.6|742.4|742|740.8|740.4|11599
1602762000000|2020-10-15 11:40:00|741.4|740.8|744|743.6|744.2|743.6|741.2|740.6|37643
1602762300000|2020-10-15 11:45:00|744.2|743.8|745.6|744.8|746.2|745.4|744|743.6|24101
1602762600000|2020-10-15 11:50:00|746|745|745.4|745|746|745.4|744.2|743.6|7232
1602762900000|2020-10-15 11:55:00|745.2|744.8|748.6|748.2|749.4|748.4|745.2|744.8|30920
1602763200000|2020-10-15 12:00:00|748.4|748|747|746.6|748.6|748|745.6|745.2|43213
1602763500000|2020-10-15 12:05:00|746.8|746.2|746.8|746.2|747.6|747.2|746.2|745.6|31643
1602763800000|2020-10-15 12:10:00|746.6|746|744.2|743.6|746.6|746|744|743.6|7424
1602764100000|2020-10-15 12:15:00|744|743.4|745.6|745|745.8|745.2|742.4|742|21065
1602764400000|2020-10-15 12:20:00|745.4|744.8|745.6|745.2|747|746.4|744.2|743.6|29085
1602764700000|2020-10-15 12:25:00|745.4|744.8|745|744.6|745.8|745|743.8|743.4|8615
1602765000000|2020-10-15 12:30:00|744.8|744.4|745.2|744.6|747|746.4|744.4|744|24260
1602765300000|2020-10-15 12:35:00|745|744.4|746.2|745.6|746.4|746|744.8|744.4|7695
1602765600000|2020-10-15 12:40:00|746|745.4|745|744.6|746|745.6|744.8|744.4|10713
1602765900000|2020-10-15 12:45:00|745.2|744.8|747.8|747.4|748.6|748.2|745|744.6|32431
1602766200000|2020-10-15 12:50:00|748|747.6|747.8|747.2|749.4|748.8|746.6|746|57363
1602766500000|2020-10-15 12:55:00|748|747.4|747.4|746.8|748.6|747.8|746.6|746.2|28183
1602766800000|2020-10-15 13:00:00|747.2|746.6|746.8|746.4|747.4|747.2|745.6|745.2|14486
1602767100000|2020-10-15 13:05:00|747|746.6|746|745.6|747.6|747|746|745.4|17780
1602767400000|2020-10-15 13:10:00|746.2|745.8|747.6|747.2|748|747.2|745.4|745|7229
1602767700000|2020-10-15 13:15:00|747.8|747|748.6|748|749|748.4|747|746.8|12072
1602768000000|2020-10-15 13:20:00|748.4|747.8|747.4|746.8|748.6|747.8|746.4|746|12588
1602768300000|2020-10-15 13:25:00|747.2|746.6|746.6|746.4|748.8|748.4|746.6|746.2|15220
1602768600000|2020-10-15 13:30:00|746.8|746.6|747.4|747|748.4|747.8|746.6|746|15810
1602768900000|2020-10-15 13:35:00|747.6|747.2|745.6|745.4|748.2|747.6|745.4|745.2|14230
1602769200000|2020-10-15 13:40:00|745.8|745.2|744.4|744|746.2|745.8|743.4|743.2|20103
1602769500000|2020-10-15 13:45:00|744.2|743.8|744.4|743.6|744.6|744|741.6|741|26489
1602769800000|2020-10-15 13:50:00|744.2|743.8|746.8|746.2|748.6|748|744.2|743.8|30566
1602770100000|2020-10-15 13:55:00|747|746.4|747|746.4|748.8|747.8|745|744.4|19586
1602770400000|2020-10-15 14:00:00|746.8|746.2|749.4|749|750|749.2|746|745.8|53334
1602770700000|2020-10-15 14:05:00|749.2|749.2|751|750.4|756.8|756.2|749|748.6|108122
1602771000000|2020-10-15 14:10:00|751.2|750.6|747.2|746.2|751.4|750.8|745|744|93233
1602771300000|2020-10-15 14:15:00|747|746.4|746.6|746.4|748.2|747|745|744.6|21726
1602771600000|2020-10-15 14:20:00|746.4|746|745.2|745|747.8|746.8|745.2|744.4|8685
1602771900000|2020-10-15 14:25:00|745|744.6|745.6|745.2|746.2|745.6|743.4|742.8|40235
1602772200000|2020-10-15 14:30:00|745.8|745.4|748.8|748.4|749.2|748.4|745.8|745.2|25210
1602772500000|2020-10-15 14:35:00|749.2|748.6|751.2|750.4|751.4|750.4|748.2|748|17604
1602772800000|2020-10-15 14:40:00|751|750.2|751|750.6|751.6|751|749.6|749.2|17062
1602773100000|2020-10-15 14:45:00|750.8|750.4|751|750.6|752|751.6|750.6|750.2|14414
1602773400000|2020-10-15 14:50:00|750.8|750.8|750|749.6|751.4|751|748.8|748.2|44547
1602773700000|2020-10-15 14:55:00|749.8|749.2|750|749.6|750.4|750|749|748.6|16829
1602774000000|2020-10-15 15:00:00|749.8|749.4|750.6|750.2|751.8|751.4|749.8|749.4|48511
1602774300000|2020-10-15 15:05:00|750.8|750.4|755.2|755|756.4|755.8|750|749.8|78332
1602774600000|2020-10-15 15:10:00|755.4|755.2|759.2|758.8|759.4|758.8|755.4|755|31920
1602774900000|2020-10-15 15:15:00|759|758.6|754.2|753.8|759|758.6|754|753.8|53027
1602775200000|2020-10-15 15:20:00|754|754|754.4|753.8|756.2|755.8|754|753.8|43679
1602775500000|2020-10-15 15:25:00|754.2|753.6|754.4|753.8|754.6|754|752.8|752.4|48961
1602831600000|2020-10-16 07:00:00|755|754.4|751.4|749|765|763.8|749.4|748.4|118147
1602831900000|2020-10-16 07:05:00|751|749.2|746.8|745|756.2|753.6|745.6|744.6|41507
1602832200000|2020-10-16 07:10:00|746.6|745.2|745|743.4|748.8|747.8|742.6|741.2|97899
1602832500000|2020-10-16 07:15:00|744.8|743.2|740.8|739.4|744.8|743.2|737.8|737|45254
1602832800000|2020-10-16 07:20:00|741|739.6|743.6|742.2|744.6|743|739.8|739|52771
1602833100000|2020-10-16 07:25:00|743.4|742|733.4|732.2|743.4|742.6|733.4|732|66199
1602833400000|2020-10-16 07:30:00|733.2|731.8|730.2|729.2|734.8|734.2|730|729.2|72225
1602833700000|2020-10-16 07:35:00|730.4|729.6|732.2|731.4|734.4|733.2|729.2|728.4|35974
1602834000000|2020-10-16 07:40:00|732.4|731.8|738.6|737.8|739.6|738.6|732.2|731.8|60945
1602834300000|2020-10-16 07:45:00|738.4|737.6|739|738|739|738.2|735.8|735.6|28114
1602834600000|2020-10-16 07:50:00|739.2|738.2|739|738|742|740.6|737.6|736.8|54016
1602834900000|2020-10-16 07:55:00|739.2|738.2|740|738.8|741.6|740.8|739.2|738.2|19920
1602835200000|2020-10-16 08:00:00|740.2|739|737.8|737|740.2|739|736.2|735.4|35328
1602835500000|2020-10-16 08:05:00|737.6|737.2|736.8|735.8|738.6|737.8|736.6|735.6|8632
1602835800000|2020-10-16 08:10:00|736.6|735.6|734.6|734|736.6|735.6|733.4|732.2|43272
1602836100000|2020-10-16 08:15:00|734.4|733.8|735|734.2|735.8|735|734|733.4|13353
1602836400000|2020-10-16 08:20:00|735.2|734.4|737.4|737|738|737.4|735.2|734.4|6987
1602836700000|2020-10-16 08:25:00|737.6|736.8|734.8|734.4|737.6|736.8|734.4|733.8|38982
1602837000000|2020-10-16 08:30:00|735|734.6|738.6|737.8|739|738.2|734.6|733.8|16974
1602837300000|2020-10-16 08:35:00|738.8|738|739.2|738.4|739.6|739.2|737.8|737|12508
1602837600000|2020-10-16 08:40:00|739|738.6|737.6|737|739.2|738.6|736|735.4|22899
1602837900000|2020-10-16 08:45:00|737.8|737.2|737.6|737|739.8|739.2|737|736.4|21812
1602838200000|2020-10-16 08:50:00|737.8|737.2|737.2|736.4|739|738.2|734.6|734.2|72919
1602838500000|2020-10-16 08:55:00|737.4|736.6|736|735.8|738|737.4|736|735.4|5421
1602838800000|2020-10-16 09:00:00|736.2|736|737|736.6|737.8|737.2|736|735.2|16100
1602839100000|2020-10-16 09:05:00|736.8|736.4|734.2|733.8|737|736.6|734|733.8|37031
1602839400000|2020-10-16 09:10:00|734.4|734|733.6|733.2|735.4|735|733.4|733|36881
1602839700000|2020-10-16 09:15:00|733.8|733.4|734|733.4|734.2|733.8|731.4|730.4|58614
1602840000000|2020-10-16 09:20:00|734.2|733.6|732.8|732.2|735.4|734.8|732.8|732|13667
1602840300000|2020-10-16 09:25:00|733|732.4|734.4|733.8|735.2|735|732.8|732.2|11895
1602840600000|2020-10-16 09:30:00|734.6|734|736.6|736|737|736.4|734.2|733.4|18022
1602840900000|2020-10-16 09:35:00|736.4|736.2|735.8|735.6|737.2|736.6|735.8|735.6|17593
1602841200000|2020-10-16 09:40:00|735.6|735.4|738|737.4|738|737.8|735.2|735|12822
1602841500000|2020-10-16 09:45:00|737.8|737.6|737.2|736.8|738.6|738|736.6|736|16014
1602841800000|2020-10-16 09:50:00|737.4|737|737.6|737.2|738.2|737.8|737.4|737|8738
1602842100000|2020-10-16 09:55:00|737.4|737.4|738.8|738.2|739.4|739|737.4|737.2|23236
1602842400000|2020-10-16 10:00:00|738.6|738|741|740.2|741.6|740.8|737.4|737|9067
1602842700000|2020-10-16 10:05:00|741.2|740.4|741.8|741|742.8|742|741|740.2|18874
1602843000000|2020-10-16 10:10:00|741.6|741.2|739.4|739|742.6|741.8|739|738.8|10830
1602843300000|2020-10-16 10:15:00|739.2|738.8|743.2|742.6|743.2|742.8|738.8|738.2|27996
1602843600000|2020-10-16 10:20:00|743.4|742.8|743|742.6|744.6|743.6|742.2|741.6|13189
1602843900000|2020-10-16 10:25:00|743.2|742.8|745.6|745|745.6|745|743|742.8|39010
1602844200000|2020-10-16 10:30:00|745.8|745.2|747|746.8|747|746.8|744.8|744|21107
1602844500000|2020-10-16 10:35:00|747.2|747|747.8|747.2|748.2|748|747.2|746.6|23080
1602844800000|2020-10-16 10:40:00|748|747.4|748.8|748.4|748.8|748.4|747|746.6|10140
1602845100000|2020-10-16 10:45:00|749|748.6|748.2|747.4|749.6|748.8|746.2|745.4|8983
1602845400000|2020-10-16 10:50:00|748|747.2|744.2|743.6|748.6|748|743.8|743.2|21687
1602845700000|2020-10-16 10:55:00|744.4|743.8|744.4|743.8|746|745|742.4|742.2|45773
1602846000000|2020-10-16 11:00:00|745.2|743.6|743|742.6|745.2|744.2|742.6|742|9510
1602846300000|2020-10-16 11:05:00|743.2|742.8|741.4|740.6|744|743.6|741.4|740.4|4209
1602846600000|2020-10-16 11:10:00|741.6|740.8|740|739.8|742.4|742|739.8|739.4|29533
1602846900000|2020-10-16 11:15:00|739.8|739.4|741.2|740.6|742.4|741.8|739.8|739.4|6813
1602847200000|2020-10-16 11:20:00|741.4|740.8|739|738.2|742|741.4|739|738.2|21921
1602847500000|2020-10-16 11:25:00|739.2|738.4|740.4|739.8|740.6|740|738.8|738.4|13777
1602847800000|2020-10-16 11:30:00|740.6|740|741.2|740.4|741.2|740.4|739.6|739|6079
1602848100000|2020-10-16 11:35:00|741.4|740.6|742.8|742.2|743|742.4|741.2|740.4|17493
1602848400000|2020-10-16 11:40:00|743|742.4|743.6|743.4|743.8|743.4|742.4|741.8|18548
1602848700000|2020-10-16 11:45:00|743.4|743.2|743.4|743|743.6|743.4|742.8|742.2|7010
1602849000000|2020-10-16 11:50:00|743.6|742.8|743|742.6|743.8|743.4|742.8|742.4|9501
1602849300000|2020-10-16 11:55:00|743.2|742.8|743|742.4|743.4|743|741.4|740.6|2478
1602849600000|2020-10-16 12:00:00|743.2|742.6|744|743.4|744|743.8|742.4|741.8|10993
1602849900000|2020-10-16 12:05:00|743.8|743.2|744.2|743.8|744.8|744.2|743|742.6|7069
1602850200000|2020-10-16 12:10:00|744.4|743.6|741.4|740.6|744.4|744|740.8|740.4|12936
1602850500000|2020-10-16 12:15:00|741.2|740.4|741|740.4|741.2|740.6|739.8|739.4|8752
1602850800000|2020-10-16 12:20:00|740.8|740.2|741.8|741.4|742|741.6|740.6|740|3088
1602851100000|2020-10-16 12:25:00|741.6|741.2|741.6|741.4|742.6|742|741|740.6|11184
1602851400000|2020-10-16 12:30:00|741.4|741.2|745|744.2|745|744.2|741.4|741|11501
1602851700000|2020-10-16 12:35:00|744.8|744.4|745.2|744.6|745.2|744.6|743.8|743.6|5616
1602852000000|2020-10-16 12:40:00|745|744.4|744.6|744.4|745.2|744.6|744.2|743.6|4194
1602852300000|2020-10-16 12:45:00|744.4|744.2|744.2|744|744.6|744.4|743.4|743|6658
1602852600000|2020-10-16 12:50:00|744.4|744.2|746|745.6|746|745.8|744.4|744.2|6589
1602852900000|2020-10-16 12:55:00|745.8|745.2|745.2|744.6|746|745.6|744.4|743.8|5846
1602853200000|2020-10-16 13:00:00|745.4|744.8|746.8|746.4|747.4|747.2|744.8|744.6|21194
1602853500000|2020-10-16 13:05:00|746.6|746|747.2|746.4|749.6|749|746.4|746|23910
1602853800000|2020-10-16 13:10:00|747|746.2|746.8|746.4|747.4|747.2|746.4|746|5070
1602854100000|2020-10-16 13:15:00|746.6|746|747.4|746.8|747.4|746.8|745.4|744.6|10240
1602854400000|2020-10-16 13:20:00|747.2|746.6|749|748.4|749.4|748.8|746.8|746.2|15030
1602854700000|2020-10-16 13:25:00|749.2|748.6|748.2|747.6|750|749.6|748|747.6|23881
1602855000000|2020-10-16 13:30:00|748.4|747.8|751.4|750.8|751.8|751.2|747.6|747.4|26213
1602855300000|2020-10-16 13:35:00|751.2|750.6|750.6|749.8|751.4|750.8|748.6|748.4|28507
1602855600000|2020-10-16 13:40:00|750.8|750|749.6|748.8|751.6|751|748.8|748.4|14646
1602855900000|2020-10-16 13:45:00|749.8|749|749|748.6|750|749.6|747.8|747.4|10096
1602856200000|2020-10-16 13:50:00|748.8|748.8|746.4|745.6|748.8|748.8|744.8|744.2|31816
1602856500000|2020-10-16 13:55:00|746.2|745.4|749|748.2|750|749.4|746|745.4|27760
1602856800000|2020-10-16 14:00:00|748.8|748|748.2|747.6|750|749.8|748|747.4|15653
1602857100000|2020-10-16 14:05:00|748.4|747.8|749.2|748.6|750|749.6|748|747.4|19655
1602857400000|2020-10-16 14:10:00|749.4|748.8|751|750.2|751.2|750.4|749.2|748.6|16839
1602857700000|2020-10-16 14:15:00|751.2|750.4|753.4|752.8|753.6|753|750.8|750.4|9928
1602858000000|2020-10-16 14:20:00|753.2|752.6|752|751.8|754|753.4|751.8|751.2|21086
1602858300000|2020-10-16 14:25:00|752.2|751.6|754.4|754|755.6|755|752.2|751.4|40839
1602858600000|2020-10-16 14:30:00|754.6|754.2|754.2|753.6|755|754.8|753|752.2|42838
1602858900000|2020-10-16 14:35:00|754.4|753.8|754.6|754.2|756|755.4|754.2|753.8|34025
1602859200000|2020-10-16 14:40:00|754.8|754.4|755.4|755|756.6|756.2|754.8|754.4|25862
1602859500000|2020-10-16 14:45:00|755.2|755.2|756|755.4|756|755.6|754.2|753.6|12186
1602859800000|2020-10-16 14:50:00|755.8|755.6|757|756.6|758.4|758|755.6|755.4|32711
1602860100000|2020-10-16 14:55:00|756.8|756.4|758.2|757.8|758.4|757.8|756.6|756.2|18548
1602860400000|2020-10-16 15:00:00|758.4|757.6|759.4|759|760.6|760|758.2|757.6|46770
1602860700000|2020-10-16 15:05:00|759.6|759.2|759|758.4|760.4|760|758.4|758|25379
1602861000000|2020-10-16 15:10:00|758.8|758.6|757.6|757.2|759.6|759.2|757.4|757.2|39717
1602861300000|2020-10-16 15:15:00|757.4|756.8|757.8|757.2|758|757.6|756.6|756|41632
1602861600000|2020-10-16 15:20:00|757.6|757|755.8|755.4|757.8|757.2|755.6|755|36170
1602861900000|2020-10-16 15:25:00|756|755.6|756.2|755.6|757.2|757|755.8|755.2|57384
1603090800000|2020-10-19 07:00:00|750|746|757.8|755.4|760|758|748|744.8|74438
1603091100000|2020-10-19 07:05:00|758.8|755.6|779.6|778|784|783.8|758.6|755.6|177683
1603091400000|2020-10-19 07:10:00|779.4|777.6|773.4|771.8|779.4|777.6|769.4|769.2|56986
1603091700000|2020-10-19 07:15:00|773.2|771.6|778.2|777|779|777.4|772|771.2|35729
1603092000000|2020-10-19 07:20:00|778.4|777.2|776.8|775.6|785|783.6|775|773|171194
1603092300000|2020-10-19 07:25:00|777|775.8|770|769.2|777|775.8|769.6|769|73542
1603092600000|2020-10-19 07:30:00|769.8|768.8|766.6|765.8|769.8|769|766.2|765.2|25851
1603092900000|2020-10-19 07:35:00|766.4|765.6|767|766|768|767.2|765.4|764|24793
1603093200000|2020-10-19 07:40:00|767.4|767.2|763.6|763|767.6|767.2|763.4|763|41651
1603093500000|2020-10-19 07:45:00|763.4|762.8|764|763.2|767|766.4|763|762|40218
1603093800000|2020-10-19 07:50:00|763.8|763|762.4|761.8|764.4|764|761.2|760.4|40691
1603094100000|2020-10-19 07:55:00|762.2|762|762.2|761.2|762.6|762|760.6|760.4|8799
1603094400000|2020-10-19 08:00:00|762|761.4|761.6|761|763.6|762.4|761.2|760.4|17875
1603094700000|2020-10-19 08:05:00|761.4|760.8|760.6|760|761.6|761.2|759.6|758.8|17065
1603095000000|2020-10-19 08:10:00|760.4|759.8|760.6|759.8|761.8|761.4|759.4|759.2|18628
1603095300000|2020-10-19 08:15:00|760|760|762|761.6|762|761.8|758.6|758|19023
1603095600000|2020-10-19 08:20:00|761.8|761.4|762.6|762.2|763|762.4|760.8|760.4|31297
1603095900000|2020-10-19 08:25:00|762.8|762.4|764.2|763.4|766|765.4|762.6|762.4|41420
1603096200000|2020-10-19 08:30:00|764|763.2|762.4|762|764.2|763.6|762.2|761.4|31016
1603096500000|2020-10-19 08:35:00|762.2|761.6|762|761.6|763.8|763.6|761.8|761.2|6165
1603096800000|2020-10-19 08:40:00|761.8|761.4|761.4|760.6|761.8|761.6|759|758.6|50921
1603097100000|2020-10-19 08:45:00|761.2|760.8|763.8|763.2|763.8|763.2|761.2|760.6|24155
1603097400000|2020-10-19 08:50:00|763.6|763.4|764.8|764.2|765.6|765|763.6|763.2|10710
1603097700000|2020-10-19 08:55:00|764.6|764|765|764.6|765.4|764.8|763.8|763.4|17164
1603098000000|2020-10-19 09:00:00|764.8|764.8|763.8|763.4|764.8|764.8|763.6|763|11008
1603098300000|2020-10-19 09:05:00|764|763.6|763.6|763|764.4|764|763.2|762.8|11509
1603098600000|2020-10-19 09:10:00|763.4|762.8|764.8|764.2|765|764.4|763|762.8|7990
1603098900000|2020-10-19 09:15:00|765|764.4|765.2|765|767.4|766.8|765|764.4|29403
1603099200000|2020-10-19 09:20:00|765|764.8|765.8|765.2|766.8|766.2|764.8|764.6|15786
1603099500000|2020-10-19 09:25:00|766|765.4|766|765.4|766.8|766.4|765.6|765.2|20660
1603099800000|2020-10-19 09:30:00|765.8|765.6|765|764.4|766.6|766|765|764.4|9064
1603100100000|2020-10-19 09:35:00|765.2|764.6|765.4|765|766.4|765.8|764.8|764.4|9313
1603100400000|2020-10-19 09:40:00|765.6|765.2|768.2|767.8|768.4|768|765.6|765|12404
1603100700000|2020-10-19 09:45:00|768|767.6|766.6|766.2|768.4|767.8|766.6|766.2|9325
1603101000000|2020-10-19 09:50:00|766.4|765.8|767|766.6|768.4|767.8|765.8|765.4|13793
1603101300000|2020-10-19 09:55:00|767.2|766.4|768|767.4|768.6|768.2|767|766.4|6427
1603101600000|2020-10-19 10:00:00|767.8|767.2|767.6|767.2|767.8|767.2|766|765.4|13487
1603101900000|2020-10-19 10:05:00|767.4|767|766.8|766|768.8|768.6|766.8|766|8770
1603102200000|2020-10-19 10:10:00|766.6|766.2|767.8|767|767.8|767|766.4|766|1537
1603102500000|2020-10-19 10:15:00|768|767.2|766.6|766.2|768.2|767.8|766.6|766.2|2404
1603102800000|2020-10-19 10:20:00|766.4|766.4|767.2|766.6|767.6|767.2|766.4|766.2|3841
1603103100000|2020-10-19 10:25:00|767|766.4|766.6|766.2|767.2|766.6|766.4|766.2|2741
1603103400000|2020-10-19 10:30:00|766.4|766|764.4|764|766.6|766|764|763.8|23609
1603103700000|2020-10-19 10:35:00|764.2|764.2|766|765.6|766|765.6|764.2|764|3671
1603104000000|2020-10-19 10:40:00|765.8|765.4|765.6|765.2|766.6|766.2|765.4|765|4439
1603104300000|2020-10-19 10:45:00|765.4|765.4|766.6|766.2|766.8|766.4|765.4|765.4|2719
1603104600000|2020-10-19 10:50:00|766.8|766.4|769.6|769.2|769.8|769.6|766.6|766.2|34190
1603104900000|2020-10-19 10:55:00|769.8|769.4|770.4|769.8|771|770.4|769|768.6|25434
1603105200000|2020-10-19 11:00:00|769.2|769|770.6|770.4|771|770.4|769.2|769|5026
1603105500000|2020-10-19 11:05:00|770.8|770.2|770.6|769.8|771.2|770.8|769.8|769.4|15506
1603105800000|2020-10-19 11:10:00|770.4|769.6|771|770.6|771.4|771|770|769.6|33730
1603106100000|2020-10-19 11:15:00|771.2|770.8|771.4|771|771.8|771.6|770.2|769.8|22694
1603106400000|2020-10-19 11:20:00|771.2|770.8|770.2|770|771.6|771.4|769.4|769.2|45697
1603106700000|2020-10-19 11:25:00|770|769.8|771.2|770.6|771.4|771|770|769.6|32791
1603107000000|2020-10-19 11:30:00|771.4|770.8|775.8|775|775.8|775.6|771.2|770.6|82044
1603107300000|2020-10-19 11:35:00|776.2|775.2|776|775.6|777.2|776.8|775.8|775.2|60887
1603107600000|2020-10-19 11:40:00|775.8|775.4|777|776.4|777|776.6|775.2|774.8|11701
1603107900000|2020-10-19 11:45:00|776.8|776.2|775.8|775.2|777.4|776.8|775.2|774.8|11821
1603108200000|2020-10-19 11:50:00|776.2|775.4|774|773.6|776.8|776.4|774|773.6|14907
1603108500000|2020-10-19 11:55:00|773.8|773.4|774.8|774.2|775.6|775.4|773.6|773.4|64848
1603108800000|2020-10-19 12:00:00|775|774.4|774.8|774.2|775.6|775|773.6|773.4|7728
1603109100000|2020-10-19 12:05:00|774.6|774.4|774.4|773.6|775.6|775.2|773.8|773.6|26310
1603109400000|2020-10-19 12:10:00|774.2|773.8|773.8|773|774.6|774.4|773|772.8|3791
1603109700000|2020-10-19 12:15:00|773.6|773.2|775.4|774.8|775.6|775|773.6|773.2|12088
1603110000000|2020-10-19 12:20:00|775.8|775|776.4|775.8|777|776.4|775.8|775|5006
1603110300000|2020-10-19 12:25:00|776.2|775.6|774.6|774|776.2|775.8|773.6|773|21142
1603110600000|2020-10-19 12:30:00|774.4|773.8|774.8|774.2|775.4|774.8|774|773.4|35490
1603110900000|2020-10-19 12:35:00|774.6|774|774.2|773.6|774.8|774.6|773.8|773.6|8639
1603111200000|2020-10-19 12:40:00|774|773.8|773.8|773.2|775|774.4|773.6|773|7556
1603111500000|2020-10-19 12:45:00|773|772.8|773.2|772.6|773.6|773.2|771|770.8|55017
1603111800000|2020-10-19 12:50:00|773|772.4|771.6|771.2|773|772.4|771|770.6|11226
1603112100000|2020-10-19 12:55:00|771.4|771|770.2|769.6|771.4|771|769.8|769.6|7612
1603112400000|2020-10-19 13:00:00|770.4|769.8|772.6|772.2|772.6|772.2|770|769.6|23067
1603112700000|2020-10-19 13:05:00|772.4|772|772.8|772.4|773|772.8|772.2|772|5420
1603113000000|2020-10-19 13:10:00|773|772.6|773|772.6|773.4|773.2|771.8|771.2|15085
1603113300000|2020-10-19 13:15:00|772.8|772.4|773.2|772.8|773.4|772.8|772.4|771.8|27569
1603113600000|2020-10-19 13:20:00|773|772.6|772.2|771.8|773.4|773|772.2|771.6|8891
1603113900000|2020-10-19 13:25:00|772|771.6|773.4|773|773.4|773.2|772|771.6|15465
1603114200000|2020-10-19 13:30:00|773.8|773.2|775|774.8|775|774.8|773.6|773|20581
1603114500000|2020-10-19 13:35:00|775.2|775|771.6|771.2|775.4|775.2|771.6|771.2|9202
1603114800000|2020-10-19 13:40:00|771.8|771.4|770|769.2|772|771.4|768.8|768.2|35950
1603115100000|2020-10-19 13:45:00|769.8|769.4|772|771.8|773.4|772.8|768.4|768|30381
1603115400000|2020-10-19 13:50:00|771.8|771.4|776.2|775.8|776.4|775.8|771.8|771|39443
1603115700000|2020-10-19 13:55:00|776|775.6|775.4|774.8|776.2|775.8|774.4|774.2|9344
1603116000000|2020-10-19 14:00:00|775.2|774.6|776.2|775.6|777|776.6|774.8|774.2|29082
1603116300000|2020-10-19 14:05:00|776|775.4|773.4|773|776|775.4|773.2|772.6|33090
1603116600000|2020-10-19 14:10:00|773.6|773.2|776.8|776.2|777|776.6|772.8|772.4|23514
1603116900000|2020-10-19 14:15:00|777|776|782.2|781.6|782.4|781.6|777|776|69893
1603117200000|2020-10-19 14:20:00|782.4|781.8|783|782.4|783.8|783.4|782.2|781.6|33600
1603117500000|2020-10-19 14:25:00|782.8|782.2|785.2|784.6|785.8|785.2|781.8|781.2|79661
1603117800000|2020-10-19 14:30:00|785|784.4|786.2|785.8|787|786.6|784.6|784.4|93629
1603118100000|2020-10-19 14:35:00|786|786|786|785.4|788|787.8|784.8|784.2|64703
1603118400000|2020-10-19 14:40:00|786.2|785.6|789.4|789|790|789.4|786|785.6|72331
1603118700000|2020-10-19 14:45:00|789.2|788.6|791.2|790.8|791.4|791|788.2|787.8|28291
1603119000000|2020-10-19 14:50:00|791.4|790.6|794.8|794.2|794.8|794.2|789.2|789|70499
1603119300000|2020-10-19 14:55:00|794.6|794|791.4|790.8|794.8|794.2|791|790.6|48638
1603119600000|2020-10-19 15:00:00|791.6|791|795.2|794.6|796|795.6|791|790.6|87871
1603119900000|2020-10-19 15:05:00|795|794.8|794.6|794.2|798|797.4|794.2|793.2|54619
1603120200000|2020-10-19 15:10:00|794.4|794|797.4|796.8|798|797.4|793.6|793|72116
1603120500000|2020-10-19 15:15:00|797.6|797|796.6|796.2|797.8|797.4|795.2|794.8|43752
1603120800000|2020-10-19 15:20:00|796.4|796|795.8|795.4|798.2|798|795.6|795.2|82339
1603121100000|2020-10-19 15:25:00|796|795.2|798.6|797.4|798.6|797.6|795.4|795|116185
1603177200000|2020-10-20 07:00:00|798|797|795.8|794|799.2|797.6|789.4|784.8|54955
1603177500000|2020-10-20 07:05:00|795.6|793.6|790.4|788.8|795.6|793.6|787.8|786.6|85915
1603177800000|2020-10-20 07:10:00|790.2|789|786.6|785.6|790.4|789.2|785.4|783.8|36885
1603178100000|2020-10-20 07:15:00|786.4|785.8|794.4|793.4|795.6|793.4|786.4|785.6|38678
1603178400000|2020-10-20 07:20:00|794.2|793.2|791.6|790.4|794.4|793.2|789.6|788.8|17394
1603178700000|2020-10-20 07:25:00|791.8|790.2|789.8|789|792|791.2|789.8|788.8|11379
1603179000000|2020-10-20 07:30:00|790|789.2|787.2|786.2|791.4|789.8|786.8|786.2|32861
1603179300000|2020-10-20 07:35:00|787|786|789.6|788.6|790.6|789.4|786.2|785.2|21181
1603179600000|2020-10-20 07:40:00|789.8|788.8|790.8|790|791.4|790.2|789|788.6|22728
1603179900000|2020-10-20 07:45:00|790.6|789.8|791|790.4|792|791.2|789.6|788.6|152177
1603180200000|2020-10-20 07:50:00|791.2|790.6|796|795.4|798|797.6|790.2|790|290471
1603180500000|2020-10-20 07:55:00|796.4|795.6|796.8|796.2|799|798.8|795.8|795.4|55163
1603180800000|2020-10-20 08:00:00|796.6|796.4|802|801.8|802|801.8|796.6|796.4|98028
1603181100000|2020-10-20 08:05:00|802.2|802|803.8|803.2|804.8|804.2|801.2|800.4|39704
1603181400000|2020-10-20 08:10:00|804|803.4|807|806.2|807.2|806.4|803.8|803|60094
1603181700000|2020-10-20 08:15:00|806.8|806.4|813.2|812.8|814|813.6|806.8|806.2|90439
1603182000000|2020-10-20 08:20:00|813.4|813|814.8|814.4|819|817.8|813|812.8|74435
1603182300000|2020-10-20 08:25:00|815|814.6|811.6|810.6|815.4|814.8|808.8|808.2|79296
1603182600000|2020-10-20 08:30:00|811.8|810.4|814.6|814.4|814.8|814.4|810.2|809.8|70391
1603182900000|2020-10-20 08:35:00|814.4|814.2|816.4|815.6|817|816.6|813.4|812.8|105069
1603183200000|2020-10-20 08:40:00|816.2|815.8|816.6|816|818.8|818.2|814.6|814|62812
1603183500000|2020-10-20 08:45:00|816.4|815.6|817.4|816.4|819|818.4|816|815.4|40274
1603183800000|2020-10-20 08:50:00|817.2|816.6|820|819.6|820.8|820.4|817|816.4|170870
1603184100000|2020-10-20 08:55:00|819.8|819.8|823|822.6|823|822.8|819.2|818.2|95248
1603184400000|2020-10-20 09:00:00|823.2|822.8|823.4|822.6|825|824.8|821.8|821|60831
1603184700000|2020-10-20 09:05:00|823.6|822.4|824.8|824.2|826.8|826.2|822.6|822.2|45119
1603185000000|2020-10-20 09:10:00|824.6|824|825|824.4|825.2|825|824|823.4|46915
1603185300000|2020-10-20 09:15:00|824.8|824.6|823.4|823.2|826|825.6|823.4|822.8|67829
1603185600000|2020-10-20 09:20:00|823.8|823.4|826.4|825.8|827.4|826.6|823.8|823.4|60819
1603185900000|2020-10-20 09:25:00|826.6|826|827|826.4|828|827.8|825|824.8|83592
1603186200000|2020-10-20 09:30:00|826.8|826|819.8|819|826.8|826.4|819.6|818.8|70058
1603186500000|2020-10-20 09:35:00|819.6|818.8|820.8|820.4|822|821.2|818.8|818.6|49459
1603186800000|2020-10-20 09:40:00|820.6|820.2|818.8|818|820.6|820.2|818.2|817.8|103572
1603187100000|2020-10-20 09:45:00|818.6|817.8|818.4|817.6|820|819.4|817|816.6|42208
1603187400000|2020-10-20 09:50:00|818.2|817.2|823.2|822.6|823.4|822.6|818|817.2|44463
1603187700000|2020-10-20 09:55:00|823|822.2|815.4|815|823|822.2|815|814.8|44719
1603188000000|2020-10-20 10:00:00|814.8|814.6|816.4|816|819.8|819|814.8|814.2|39369
1603188300000|2020-10-20 10:05:00|816.2|815.6|815.6|815.4|818.2|817.6|815.6|815.4|57328
1603188600000|2020-10-20 10:10:00|815.8|815.6|816.2|815.6|818.4|817.6|814.4|814|55332
1603188900000|2020-10-20 10:15:00|816.4|815.8|811.6|811.2|816.6|816.2|811.2|811|31489
1603189200000|2020-10-20 10:20:00|811.4|811|814.8|814.6|815.2|814.6|811|810.4|48129
1603189500000|2020-10-20 10:25:00|815|814.8|817|816.4|817.6|816.4|812.4|812|40987
1603189800000|2020-10-20 10:30:00|817.2|816.2|817.6|816.8|817.6|817|814.4|813.8|21010
1603190100000|2020-10-20 10:35:00|817.4|817|815.4|814.8|818.4|817.8|815|814.2|37701
1603190400000|2020-10-20 10:40:00|815.2|814.6|813.8|813.4|815.8|815.4|813.6|813|14609
1603190700000|2020-10-20 10:45:00|814|813.6|812|811.2|815.4|814.8|811.8|811|28933
1603191000000|2020-10-20 10:50:00|811.8|811|812|811.6|812.6|812.2|810.4|809.8|37422
1603191300000|2020-10-20 10:55:00|812.2|811.8|810|809.4|812.6|811.8|809.2|808.6|27952
1603191600000|2020-10-20 11:00:00|809.8|808.4|813.6|813.2|813.8|813.2|809.6|808.4|25547
1603191900000|2020-10-20 11:05:00|813.4|813|810.8|810.4|813.4|813|810.6|810.2|28376
1603192200000|2020-10-20 11:10:00|811|810.6|811|810.6|813.4|813|810.8|810.4|35280
1603192500000|2020-10-20 11:15:00|811.2|810.8|809.8|809.4|811.8|811.2|809.6|809|13436
1603192800000|2020-10-20 11:20:00|810|809.6|809.4|808.8|811|810.6|808.6|808.2|24739
1603193100000|2020-10-20 11:25:00|809.2|808.6|805.2|804.8|809.8|809.2|805.2|804.6|22652
1603193400000|2020-10-20 11:30:00|805.4|805|804|803|807.4|806.8|803.2|802.4|20004
1603193700000|2020-10-20 11:35:00|803.8|803.2|804.6|804|806|805.2|803.6|803|27519
1603194000000|2020-10-20 11:40:00|804.4|803.6|805.8|805.4|807|806.4|804.2|803.6|9703
1603194300000|2020-10-20 11:45:00|806|805.6|804.8|804.2|807.6|807.2|804.4|803.6|24455
1603194600000|2020-10-20 11:50:00|805|804.4|805.4|805|805.8|805.4|804.8|804.4|16118
1603194900000|2020-10-20 11:55:00|805.6|805.2|809.2|808.8|809.4|808.8|805.2|805|39132
1603195200000|2020-10-20 12:00:00|809|808.6|808.4|807.8|810|809.8|808.4|807.8|21910
1603195500000|2020-10-20 12:05:00|808.6|808|807.2|806.6|810|809.6|807.2|806.4|17804
1603195800000|2020-10-20 12:10:00|807|806.8|806.6|805.8|807.6|807|806|805.4|14302
1603196100000|2020-10-20 12:15:00|806.4|806|806.2|805.6|807|806.4|805|804.2|14710
1603196400000|2020-10-20 12:20:00|806|805.4|802.2|801.8|806.2|805.4|802|801.8|22668
1603196700000|2020-10-20 12:25:00|802.4|802|806.2|805.6|806.4|805.6|801.6|801|26298
1603197000000|2020-10-20 12:30:00|806|805.8|806.2|805.8|807.2|806.6|804|803.2|24069
1603197300000|2020-10-20 12:35:00|806|805.4|810.2|809.6|810.6|810.2|805.8|805.2|29695
1603197600000|2020-10-20 12:40:00|810|809.4|808.6|808|810|809.4|807.2|806.6|29372
1603197900000|2020-10-20 12:45:00|808.4|807.8|808|807.4|808.6|808.2|807.2|806.8|7710
1603198200000|2020-10-20 12:50:00|807.8|807.2|807.2|806.8|809.6|809|807|806.6|14351
1603198500000|2020-10-20 12:55:00|807|807|804.2|803.8|807|807|803.6|802.8|27867
1603198800000|2020-10-20 13:00:00|804.4|803.6|805.6|805|806|805.6|803.2|802.4|25908
1603199100000|2020-10-20 13:05:00|805.8|805.2|807.6|807.2|808|807.6|804.8|804.6|20501
1603199400000|2020-10-20 13:10:00|807.2|807|805.6|805.4|808|807.6|805.4|805|33859
1603199700000|2020-10-20 13:15:00|805.4|805.2|807.8|807.4|808.4|808|805.4|805|27510
1603200000000|2020-10-20 13:20:00|808|795|805|803.4|818.4|818|798.6|794.8|519770
1603200300000|2020-10-20 13:25:00|803.4|803.2|805.6|804.2|811.4|810.8|803.2|803|91504
1603200600000|2020-10-20 13:30:00|805.4|803.8|819.6|818|826|825.2|802|801.2|395648
1603200900000|2020-10-20 13:35:00|820|818.2|823.2|822.2|823.8|822.2|814.2|813.4|95357
1603201200000|2020-10-20 13:40:00|823|822|833.4|832.2|834|833|822.6|821.6|356081
1603201500000|2020-10-20 13:45:00|833.2|832.6|846.6|845|848.8|848|832.4|831.6|349270
1603201800000|2020-10-20 13:50:00|846.4|844.2|853.2|852|855|854|838.8|838.4|482746
1603202100000|2020-10-20 13:55:00|852.8|851.4|849|847.6|859|858.2|848.8|846.6|452942
1603202400000|2020-10-20 14:00:00|847.6|847.4|848.2|847.2|850.4|850|842.4|841.2|134793
1603202700000|2020-10-20 14:05:00|847.8|847|849.2|848.6|849.6|849|845.2|844|184450
1603203000000|2020-10-20 14:10:00|848.8|848.8|847.4|847.2|851|850.6|847|846.6|125074
1603203300000|2020-10-20 14:15:00|847.6|847.4|838.4|837.6|850.2|849.4|838.4|837.4|116961
1603203600000|2020-10-20 14:20:00|837.6|837.8|840.6|840|842|841.2|834|833|188395
1603203900000|2020-10-20 14:25:00|840.8|840.2|843.4|842.8|844|843.4|838.6|838.2|96870
1603204200000|2020-10-20 14:30:00|843.2|842.6|834.8|833.8|844|843.4|833.4|832.2|118716
1603204500000|2020-10-20 14:35:00|834.6|833.6|834.2|833.6|835.6|834.6|830.4|829|82871
1603204800000|2020-10-20 14:40:00|834.4|833.8|835.2|834.8|837.4|836.6|833.6|833|39465
1603205100000|2020-10-20 14:45:00|835|835|835.2|834.8|836|835.4|832|831.2|68939
1603205400000|2020-10-20 14:50:00|835|834.6|834.8|834.2|835.6|835.2|831|830.4|127951
1603205700000|2020-10-20 14:55:00|834.6|834.4|834|833.6|838|837.4|833.8|833.6|96867
1603206000000|2020-10-20 15:00:00|833.8|833.2|830.6|830.4|835.2|834.8|829.6|829|82224
1603206300000|2020-10-20 15:05:00|830.4|830.2|825.8|825.2|831.6|831.2|825|824.6|108660
1603206600000|2020-10-20 15:10:00|826|825.4|821.6|820.8|828.8|828|821.6|820.6|143228
1603206900000|2020-10-20 15:15:00|821.8|821|821.8|821.2|823.6|823.2|821|820.4|90121
1603207200000|2020-10-20 15:20:00|822|821.4|823|822.8|825|824.8|822|821.2|72186
1603207500000|2020-10-20 15:25:00|823.2|823|825|824|825|824.8|822.2|822|101872
1603263600000|2020-10-21 07:00:00|823|822|823.8|822|828|827|822.2|820|66760
1603263900000|2020-10-21 07:05:00|824|822.2|828|826.6|832.2|830.8|824|822|90591
1603264200000|2020-10-21 07:10:00|827.8|826.4|831.4|830|831.8|831.4|823.4|822.4|48937
1603264500000|2020-10-21 07:15:00|831.6|830.2|826.8|825.6|831.6|830.4|825.6|825|55195
1603264800000|2020-10-21 07:20:00|827|825.8|821|819.8|827.4|826.4|819.4|818.2|83797
1603265100000|2020-10-21 07:25:00|821.4|820|823.6|822.8|824.6|824|820.2|819|39016
1603265400000|2020-10-21 07:30:00|823.2|822.6|826.6|825.8|827.2|826.2|821.6|821|35913
1603265700000|2020-10-21 07:35:00|826.4|825.6|825.6|825|826.4|825.6|823.8|823|38578
1603266000000|2020-10-21 07:40:00|825.4|824.8|822.6|821.8|825.8|825|822.6|821.6|21379
1603266300000|2020-10-21 07:45:00|822.4|821.6|820.8|820.2|822.4|821.6|819.4|818.8|45888
1603266600000|2020-10-21 07:50:00|820.6|820|822.2|821|822.2|821.4|816.6|816|64328
1603266900000|2020-10-21 07:55:00|822|821.2|819.6|818.6|822|821.8|818.4|817.8|19849
1603267200000|2020-10-21 08:00:00|819.4|818.4|817.2|816.6|819.4|818.4|815.6|815.2|66161
1603267500000|2020-10-21 08:05:00|817.4|816.4|818.8|818.2|820.2|819.4|816.2|815.6|29294
1603267800000|2020-10-21 08:10:00|818.6|818|819.6|819|820|819|817.2|816.4|8290
1603268100000|2020-10-21 08:15:00|820|819.2|817.6|817|821|819.8|817.6|817|15156
1603268400000|2020-10-21 08:20:00|817.4|816.8|814.2|813.6|817.6|817|811.2|810.6|66866
1603268700000|2020-10-21 08:25:00|814|813.2|812.8|812.2|814.2|814|812.4|811.6|35092
1603269000000|2020-10-21 08:30:00|812.6|812|809.4|808.4|812.6|812|809|808|54540
1603269300000|2020-10-21 08:35:00|809.2|808.6|806.4|806|809.2|808.8|805|804.4|54917
1603269600000|2020-10-21 08:40:00|806.2|805.8|801.4|800.6|806.2|805.8|800|799.6|88385
1603269900000|2020-10-21 08:45:00|801.2|800.4|802.2|801.6|803.2|802.4|799.8|799.6|57885
1603270200000|2020-10-21 08:50:00|802|801.4|800.6|800|805.8|804.8|800.2|800|32899
1603270500000|2020-10-21 08:55:00|800.4|799.8|794.6|794|800.6|800|794.2|793.6|36341
1603270800000|2020-10-21 09:00:00|794.4|793.6|793.2|792.4|795.2|793.8|792|791.6|54050
1603271100000|2020-10-21 09:05:00|793|792.2|798.8|798|799|798|791.4|791|64415
1603271400000|2020-10-21 09:10:00|799|798.2|796|795.4|799|798.2|795.6|795|48289
1603271700000|2020-10-21 09:15:00|795.8|795.2|797.4|796.6|799|797.8|794.2|793.8|28435
1603272000000|2020-10-21 09:20:00|797.2|796.8|797.6|797|797.8|797.2|795.6|795.2|36336
1603272300000|2020-10-21 09:25:00|797.4|797.2|795.8|795|799.2|798.4|795.4|794.8|32055
1603272600000|2020-10-21 09:30:00|795.6|794.8|790.6|790|795.6|795|790.6|790|37527
1603272900000|2020-10-21 09:35:00|790.8|790.2|793|792.6|793.6|792.8|789.6|788.8|32785
1603273200000|2020-10-21 09:40:00|793.2|792.8|795.4|795|795.6|795.2|792.4|791.8|25344
1603273500000|2020-10-21 09:45:00|795.2|795.2|790.8|790.4|795.8|795.2|790.6|790.2|26162
1603273800000|2020-10-21 09:50:00|790.6|790.6|791.6|791|794.2|793.6|789.8|789.2|46273
1603274100000|2020-10-21 09:55:00|792|791.2|792.6|792.2|794.6|794|791|790.8|17269
1603274400000|2020-10-21 10:00:00|792.4|791.8|791.6|790.8|793.4|792.4|791|790.4|13981
1603274700000|2020-10-21 10:05:00|791.4|790.6|788.4|787.8|791.8|791|787.8|787.2|42610
1603275000000|2020-10-21 10:10:00|788.6|788|789.4|789|790|789.4|787.8|786.8|29926
1603275300000|2020-10-21 10:15:00|789.2|788.8|792|791.4|792.2|791.4|788|787.8|39234
1603275600000|2020-10-21 10:20:00|792.2|791.6|793|792.4|795.6|795|792|791.4|55478
1603275900000|2020-10-21 10:25:00|793.2|792.6|792|791.6|794|793.8|792|791.6|51298
1603276200000|2020-10-21 10:30:00|792.4|791.8|794.8|794.2|796.6|796|792|791.6|25286
1603276500000|2020-10-21 10:35:00|795|794.4|798.4|798.2|799|798.4|794.8|794.4|25430
1603276800000|2020-10-21 10:40:00|798.2|798|796.8|796|799|798.4|796.2|795.8|24719
1603277100000|2020-10-21 10:45:00|797|796.2|797|796.6|801|800|797|796.2|19483
1603277400000|2020-10-21 10:50:00|796.8|796.4|795.8|795.2|798.8|798.6|795|794.4|39041
1603277700000|2020-10-21 10:55:00|795.6|795|794.4|793.8|796.2|795.6|794.2|793.8|15369
1603278000000|2020-10-21 11:00:00|793.6|792.8|789.8|789.4|793.6|793|789.8|789|129994
1603278300000|2020-10-21 11:05:00|789.6|789.2|785.6|784.4|789.6|789.4|785|784|102572
1603278600000|2020-10-21 11:10:00|785.4|784.6|788.4|787.8|789|788.2|785|784.4|27934
1603278900000|2020-10-21 11:15:00|788.6|788|792.2|791.4|792.4|791.4|787.6|787|19627
1603279200000|2020-10-21 11:20:00|792.4|791.8|792.2|791.2|792.6|792|789.6|788.8|43609
1603279500000|2020-10-21 11:25:00|792.4|791.4|792.2|792|793.2|792.4|791.2|790.4|21615
1603279800000|2020-10-21 11:30:00|792|791.8|794.4|793.6|794.6|794|792|791.4|13383
1603280100000|2020-10-21 11:35:00|794.2|793.8|791.8|791.2|794.2|794|790.6|789.8|16475
1603280400000|2020-10-21 11:40:00|791.6|791.4|792.4|792|793.2|792.6|791|790.4|30448
1603280700000|2020-10-21 11:45:00|792.6|791.8|793.4|792.6|794.6|793.8|792.6|791.8|28611
1603281000000|2020-10-21 11:50:00|793.2|792.4|795.8|794.8|796.2|795.8|791.6|791.2|40880
1603281300000|2020-10-21 11:55:00|796|795|795.6|795.4|796.2|795.6|794.4|793.8|9795
1603281600000|2020-10-21 12:00:00|795.4|795.2|791.2|790.6|796|795.4|791|790.4|11626
1603281900000|2020-10-21 12:05:00|791|790.4|792.4|791.8|793.2|792.6|790.2|790|19891
1603282200000|2020-10-21 12:10:00|792.2|791.6|791.2|790.6|792.4|792|790.8|790.2|13201
1603282500000|2020-10-21 12:15:00|791.4|790.8|791.4|790.8|792.4|791.8|789.2|788.6|16178
1603282800000|2020-10-21 12:20:00|791.2|790.6|788.4|788|791.4|790.8|787.6|786.6|12190
1603283100000|2020-10-21 12:25:00|788.6|788.4|789.4|788.8|789.6|788.8|787.6|787|20192
1603283400000|2020-10-21 12:30:00|789.2|788.6|790.6|790|791.8|791|788.8|788.2|16212
1603283700000|2020-10-21 12:35:00|790.8|790.2|791.6|791.2|792.4|792|790.4|789.8|31651
1603284000000|2020-10-21 12:40:00|791.8|791.4|788.6|788|792.6|792.2|788.4|788|11324
1603284300000|2020-10-21 12:45:00|788.8|788.2|788.4|787.8|789.2|788.8|787.8|787.6|18773
1603284600000|2020-10-21 12:50:00|788.6|788|789.8|789.6|791|790.6|788.4|788|17265
1603284900000|2020-10-21 12:55:00|789.6|789.4|789.2|789|791.4|791|788.6|788|13889
1603285200000|2020-10-21 13:00:00|789.4|789.2|789.6|789|790|789.4|788.4|787.6|17879
1603285500000|2020-10-21 13:05:00|789.4|788.8|791.6|791.2|792.4|791.8|788.4|787.8|26532
1603285800000|2020-10-21 13:10:00|792|791|791.8|791.4|792.6|792.2|791.6|791|25809
1603286100000|2020-10-21 13:15:00|791.6|791.2|791|790.2|792.6|792.4|790.4|790.2|34119
1603286400000|2020-10-21 13:20:00|790.8|790|792|791.4|792.6|792.2|790|789.4|12052
1603286700000|2020-10-21 13:25:00|791.8|791.6|791|790.6|792.4|792|790.6|790.2|11904
1603287000000|2020-10-21 13:30:00|790.8|790.4|786|785.6|791.6|791|786|785.4|27228
1603287300000|2020-10-21 13:35:00|786.2|785.8|785.8|785.2|786.2|786|781.2|780.6|87288
1603287600000|2020-10-21 13:40:00|786|785.4|790.2|789.6|790.4|790|785.2|784.6|46267
1603287900000|2020-10-21 13:45:00|790|789.4|785.2|784.6|790|789.4|785|784.4|32912
1603288200000|2020-10-21 13:50:00|784.6|784.8|787.6|787|788|787|784.6|784.2|66962
1603288500000|2020-10-21 13:55:00|787.8|787.2|791|790.4|791.4|790.6|786.8|786.6|30849
1603288800000|2020-10-21 14:00:00|791.2|790.6|792|791.4|792|791.4|790.4|789.8|26113
1603289100000|2020-10-21 14:05:00|792.2|791.6|792|791.8|792.6|792.4|790.4|789.8|33402
1603289400000|2020-10-21 14:10:00|792.2|792|791.6|791.2|792.4|792|790.6|790|14735
1603289700000|2020-10-21 14:15:00|791.8|791.4|789.2|788.4|792.2|791.6|787.2|786.4|22607
1603290000000|2020-10-21 14:20:00|789.4|788.6|787.6|787.2|790.4|789.8|787.4|787|8849
1603290300000|2020-10-21 14:25:00|787.4|787|785|784.8|787.4|787|783.2|782.2|41968
1603290600000|2020-10-21 14:30:00|785.2|785|786|785.8|787|786.4|783.4|783|44857
1603290900000|2020-10-21 14:35:00|786.2|786|789|788.4|789.2|789|786.2|785.8|71624
1603291200000|2020-10-21 14:40:00|788.8|788|787.2|786.4|789.2|789|786.8|786.4|22426
1603291500000|2020-10-21 14:45:00|787|786.6|786|785.6|787|786.6|785.4|785|28012
1603291800000|2020-10-21 14:50:00|785.8|785.2|782.6|782.4|786.2|785.6|782|781.4|50002
1603292100000|2020-10-21 14:55:00|782.8|782.6|786.4|786.2|786.6|786.2|782.8|782.4|29182
1603292400000|2020-10-21 15:00:00|786.6|786.4|786.2|785.8|787.4|787|785.6|785.2|59335
1603292700000|2020-10-21 15:05:00|786.4|785.6|785|784.4|786.6|786.2|784|783.4|21227
1603293000000|2020-10-21 15:10:00|784.8|784.6|784.8|784.4|785|784.8|783.2|782.6|45540
1603293300000|2020-10-21 15:15:00|784.6|784.6|785.8|785.4|786.2|785.6|782.4|781.8|42110
1603293600000|2020-10-21 15:20:00|785.6|785.2|783.8|783.4|785.8|785.4|783.4|783|40813
1603293900000|2020-10-21 15:25:00|783.6|783.2|784|783.2|785|784.4|783|782.6|115551
1603350000000|2020-10-22 07:00:00|761.6|759|762|760|762.4|760.8|756|755.2|149929
1603350300000|2020-10-22 07:05:00|761.6|760.8|758|756.8|765|762.6|756.2|755|44908
1603350600000|2020-10-22 07:10:00|757.8|756.6|758|757|759|757.6|754.6|754.2|98441
1603350900000|2020-10-22 07:15:00|757.4|757.2|763.6|762.8|766|765|757.4|757|123658
1603351200000|2020-10-22 07:20:00|763.4|762.6|763.8|762.6|765.6|764.4|761|760|49772
1603351500000|2020-10-22 07:25:00|763.6|762.8|770.2|769.2|771|770|762.6|761.2|87099
1603351800000|2020-10-22 07:30:00|770|769|770.8|769.2|770.8|769.2|765.8|765.2|45611
1603352100000|2020-10-22 07:35:00|771|770|771.8|770.6|776.2|775.4|770.6|769.6|76764
1603352400000|2020-10-22 07:40:00|772|770.8|766|765|772.4|771.8|766|765|27337
1603352700000|2020-10-22 07:45:00|765.8|764.8|763.2|762.2|766.6|765.4|762.8|762.2|34054
1603353000000|2020-10-22 07:50:00|763.4|762.4|763.8|763.2|765.6|764.8|762.8|762.2|39685
1603353300000|2020-10-22 07:55:00|764.2|763.4|765.8|764.8|766.4|766|763.4|763|34156
1603353600000|2020-10-22 08:00:00|765.6|764.6|768.2|767|768.2|767|765|764|4643
1603353900000|2020-10-22 08:05:00|768|767.2|767|766.2|769.6|769|766.6|766.2|46959
1603354200000|2020-10-22 08:10:00|766.8|766.4|761.8|761.2|767.4|766.4|761.6|761|37628
1603354500000|2020-10-22 08:15:00|762|761.4|764.2|763.6|765|764.2|761.8|761.2|15836
1603354800000|2020-10-22 08:20:00|764|763.4|768.2|767.6|770|768.8|764|763.4|22916
1603355100000|2020-10-22 08:25:00|768.4|767.8|774.8|774|775|774.2|768.4|767.8|16004
1603355400000|2020-10-22 08:30:00|774.6|773.8|774|773.4|775|774.4|772.6|772.2|32302
1603355700000|2020-10-22 08:35:00|774.2|773.6|773.6|773|775.6|775.2|772.6|772|27387
1603356000000|2020-10-22 08:40:00|773.4|772.8|777.4|776.8|778|777.4|773.4|772.8|29873
1603356300000|2020-10-22 08:45:00|777.6|777|775.4|774.8|778.4|778|774|773.4|94974
1603356600000|2020-10-22 08:50:00|775.6|775|778|777.4|778|777.6|775.2|774.8|20522
1603356900000|2020-10-22 08:55:00|777.8|777.6|776|775.2|778|777.8|775|774.2|13541
1603357200000|2020-10-22 09:00:00|776.2|775.4|770|769.4|776.2|775.8|770|769.4|15085
1603357500000|2020-10-22 09:05:00|769.8|769.6|769.6|769.2|771.6|770.8|769.2|768.2|19183
1603357800000|2020-10-22 09:10:00|769.4|769|769.4|769.2|771.2|770.6|769.2|769|16103
1603358100000|2020-10-22 09:15:00|769.2|769|771|770.4|771.2|770.6|769.2|768.6|12307
1603358400000|2020-10-22 09:20:00|771.2|770.6|770.8|770.2|771.6|771|770.2|769.8|5160
1603358700000|2020-10-22 09:25:00|770.6|770|768.2|767.8|770.6|770.2|768|767.6|8575
1603359000000|2020-10-22 09:30:00|768.4|768|768.4|768|770|769.6|768|767.6|24746
1603359300000|2020-10-22 09:35:00|768.6|767.8|770.2|769.8|771.6|771.2|767.2|767|27623
1603359600000|2020-10-22 09:40:00|770.4|769.6|769.6|769|770.8|770.2|769|768.8|12903
1603359900000|2020-10-22 09:45:00|769.8|769.2|768.6|768|770.2|769.6|767.6|767|5163
1603360200000|2020-10-22 09:50:00|768.8|768.2|768.8|768.4|770.8|770.2|768.6|768.2|11335
1603360500000|2020-10-22 09:55:00|769|768.6|770|769.4|770|769.4|769|768.4|3097
1603360800000|2020-10-22 10:00:00|769.8|769|769.6|769|769.8|769.2|768.4|768|8020
1603361100000|2020-10-22 10:05:00|769.4|768.8|768.8|768.4|769.6|769.2|767.6|767|17966
1603361400000|2020-10-22 10:10:00|768.6|768.2|769.8|769.6|769.8|769.6|767.4|766.8|5862
1603361700000|2020-10-22 10:15:00|770|769.8|774.8|774|775|774.2|769.2|769|30387
1603362000000|2020-10-22 10:20:00|775|774.2|782.8|782.2|782.8|782.2|775|774.2|65412
1603362300000|2020-10-22 10:25:00|783|782.4|786.4|786|787.4|786.8|781.2|780.6|36241
1603362600000|2020-10-22 10:30:00|786.8|785.8|788.4|787.8|789.8|788.6|785.4|784.8|39940
1603362900000|2020-10-22 10:35:00|788.6|788|790.4|789.8|791.2|790.2|787|785|33362
1603363200000|2020-10-22 10:40:00|789.6|789.4|792.6|791.6|793|792.2|789.6|789|17876
1603363500000|2020-10-22 10:45:00|792.8|791.8|794.8|793.6|797|795.8|792.2|791.6|26302
1603363800000|2020-10-22 10:50:00|795|794.8|793|791.8|797|795.8|792.6|791.6|34372
1603364100000|2020-10-22 10:55:00|792.6|792|793.2|792|793.8|793|790.8|790.2|29587
1603364400000|2020-10-22 11:00:00|791.8|791.2|790.6|789.8|794.4|792.2|789.6|789.2|18430
1603364700000|2020-10-22 11:05:00|791|790|791.2|790|794.4|793.4|790.6|789.8|11590
1603365000000|2020-10-22 11:10:00|791.4|790.4|788.8|788|791.6|791.2|788.4|787.8|13692
1603365300000|2020-10-22 11:15:00|788.6|788.2|789.6|788.4|789.8|789.4|787|786.2|9239
1603365600000|2020-10-22 11:20:00|789.8|788.6|794.2|793.6|796.2|795.2|789.8|788.6|39608
1603365900000|2020-10-22 11:25:00|794.4|793.8|794.2|793.2|794.8|793.8|790.8|790.6|19912
1603366200000|2020-10-22 11:30:00|794|793|797|796.2|797|796.4|793.6|792.6|9837
1603366500000|2020-10-22 11:35:00|796.8|796.4|796.6|795.4|797|796.4|794.6|793.4|18077
1603366800000|2020-10-22 11:40:00|796.4|795.2|796.4|795.2|798|797.2|795.2|795|17368
1603367100000|2020-10-22 11:45:00|796.6|795.4|800.4|799.8|800.6|800|796.6|795.4|35359
1603367400000|2020-10-22 11:50:00|800|799.6|800.8|800.4|801|800.8|798.4|797.6|22483
1603367700000|2020-10-22 11:55:00|801|800.2|798.4|798|801|800.6|797.8|797.4|16121
1603368000000|2020-10-22 12:00:00|798.6|798.2|800|799.4|800.2|799.6|798.4|797.6|10420
1603368300000|2020-10-22 12:05:00|800.2|799.6|801.2|800.6|801.4|801|799.2|798.4|16345
1603368600000|2020-10-22 12:10:00|801.4|800.8|799.4|798.6|802.2|801.8|798.6|797.6|19835
1603368900000|2020-10-22 12:15:00|799.6|798.8|799.2|798.2|803|802.6|799|798|28934
1603369200000|2020-10-22 12:20:00|799|798.4|794.6|794.2|800.4|800|794|793.6|37671
1603369500000|2020-10-22 12:25:00|794.8|794|793.6|792.8|795.8|795|793.2|792.2|18649
1603369800000|2020-10-22 12:30:00|793.8|793|791.6|790.4|795.6|794.6|789.8|789.2|33035
1603370100000|2020-10-22 12:35:00|791.4|790.2|790|789.6|791.6|791|789.8|788.8|25780
1603370400000|2020-10-22 12:40:00|789.8|789.2|789|788|791.4|790.8|787|786|46953
1603370700000|2020-10-22 12:45:00|789.2|788.2|789.4|788.2|791|790|788.6|787.8|11322
1603371000000|2020-10-22 12:50:00|789.2|788|790.4|789.6|791.2|790.4|788.8|788|13422
1603371300000|2020-10-22 12:55:00|790.6|789.8|789.8|789|791.8|791.4|789|788.2|9105
1603371600000|2020-10-22 13:00:00|789.6|788.8|792.4|791.8|792.8|792|788.8|788.2|8474
1603371900000|2020-10-22 13:05:00|792.2|792|788.6|788|793.4|792.6|788.4|787.6|11329
1603372200000|2020-10-22 13:10:00|788.4|788.2|787.6|786.8|788.8|788.4|786.4|785.6|17610
1603372500000|2020-10-22 13:15:00|787.4|787|788.4|787.8|789.6|788.8|787.2|786.8|10294
1603372800000|2020-10-22 13:20:00|788.2|787.6|790.4|789.8|790.8|790.4|788|787.2|5999
1603373100000|2020-10-22 13:25:00|790.6|789.6|792|791.4|793.6|792.8|790.4|789.6|6006
1603373400000|2020-10-22 13:30:00|792.4|791.6|794.4|793.6|794.8|794|792.4|791.6|23713
1603373700000|2020-10-22 13:35:00|794.6|793.8|796.8|796|798.2|797.6|792.2|791.4|34153
1603374000000|2020-10-22 13:40:00|797|796.2|798.6|798|798.6|798|796|795|16199
1603374300000|2020-10-22 13:45:00|798.8|798.2|799.2|798.4|799.8|799.2|797|796.2|19375
1603374600000|2020-10-22 13:50:00|799|798|798.4|797.8|799.2|798.4|796|795.2|12178
1603374900000|2020-10-22 13:55:00|798.2|798|800|799.2|800.2|799.8|797.2|796.6|38899
1603375200000|2020-10-22 14:00:00|799.8|799|802.8|802.2|805.8|804.8|799.4|799|82465
1603375500000|2020-10-22 14:05:00|803|802.4|799.6|799.2|804.8|804|798.2|797.8|31998
1603375800000|2020-10-22 14:10:00|799.4|799|800.2|799.8|801.6|801|798.8|798|16367
1603376100000|2020-10-22 14:15:00|800|799.6|801.6|801.2|801.8|801.4|798|797.8|32587
1603376400000|2020-10-22 14:20:00|801.4|801|799|798.4|802.4|802|798.4|798|32366
1603376700000|2020-10-22 14:25:00|798.8|798.2|796.8|796|800|799.4|796.8|795.8|30766
1603377000000|2020-10-22 14:30:00|797|796.4|796.4|796|798.4|797.8|796|795.4|24584
1603377300000|2020-10-22 14:35:00|796.6|796.2|797.2|796.6|799.4|798.6|795.8|795.4|29784
1603377600000|2020-10-22 14:40:00|797|796.4|796.8|796.2|799.4|798.6|796|795.6|37787
1603377900000|2020-10-22 14:45:00|797|796.4|795.6|795.2|797.6|797|793.8|793.6|21572
1603378200000|2020-10-22 14:50:00|795.8|795.4|799|798.4|799.8|799.4|794.4|793.6|45521
1603378500000|2020-10-22 14:55:00|798.8|798.2|800|799.4|800.6|800|798|797.6|34611
1603378800000|2020-10-22 15:00:00|799.4|799.2|799.8|799.4|801.8|801.2|798.8|798.2|121900
1603379100000|2020-10-22 15:05:00|800.2|800|801.6|801.2|802.8|802.4|799.6|799.4|87148
1603379400000|2020-10-22 15:10:00|801.8|801.4|802.8|802.4|803.2|802.6|801.6|801|28118
1603379700000|2020-10-22 15:15:00|802.6|802.6|804.4|803.8|805|804.6|802|801.6|61350
1603380000000|2020-10-22 15:20:00|804.2|804|805.4|804.8|807.2|807|804.2|803.6|84825
1603380300000|2020-10-22 15:25:00|805.2|804.4|800.4|798.8|805.4|805.2|800|798.2|163746
1603436400000|2020-10-23 07:00:00|798.8|795|812.6|810.6|814|812.8|798.6|795|133933
1603436700000|2020-10-23 07:05:00|812.4|810|801.6|799|812.8|810.2|796.8|795|29279
1603437000000|2020-10-23 07:10:00|801.4|799.2|806.4|805.6|810|808.2|800.6|799|32826
1603437300000|2020-10-23 07:15:00|806.2|804.8|810|808.8|810|809|805|803.6|66643
1603437600000|2020-10-23 07:20:00|810.2|809|811|809.2|814|812.8|809.8|808.6|49055
1603437900000|2020-10-23 07:25:00|811.2|809.4|816.4|815.6|818|816.6|811|809.4|78743
1603438200000|2020-10-23 07:30:00|816.6|815.4|818.2|817|822.8|820.8|815.4|815|82342
1603438500000|2020-10-23 07:35:00|818.4|817.2|818.8|818.4|823|821.4|816.8|816|36898
1603438800000|2020-10-23 07:40:00|818.6|818|816.2|815.6|820.4|819.6|815.4|815|32806
1603439100000|2020-10-23 07:45:00|816.4|815.8|818.2|817.4|818.6|818.2|816|815.2|53784
1603439400000|2020-10-23 07:50:00|818.4|817.6|817.4|816.8|820|819.2|817|816.4|28158
1603439700000|2020-10-23 07:55:00|817.6|817|816|815.4|818|817.8|815.8|815.2|30575
1603440000000|2020-10-23 08:00:00|816.2|815.6|817.4|816.8|819|818.2|815.8|815.2|41716
1603440300000|2020-10-23 08:05:00|817.6|817|819|818.4|820.4|820.2|817.4|816.6|35325
1603440600000|2020-10-23 08:10:00|819.2|818.6|820.6|819.8|824|823.2|819|818.6|30817
1603440900000|2020-10-23 08:15:00|820.4|819.6|825.2|824.8|826|825|819.6|819.2|30522
1603441200000|2020-10-23 08:20:00|825|824.6|823.4|822.6|825|824.6|823|822.4|28102
1603441500000|2020-10-23 08:25:00|823.2|822.8|823|822.2|824.6|823.8|821|820.8|31893
1603441800000|2020-10-23 08:30:00|823.2|822.4|824|823.4|824.4|823.8|820|819.6|57368
1603442100000|2020-10-23 08:35:00|824.2|823.6|825.4|825|827.8|827.2|824.2|823.6|30834
1603442400000|2020-10-23 08:40:00|825.2|824.8|823.2|822.2|825.4|825|821.4|820.6|59800
1603442700000|2020-10-23 08:45:00|823|822.4|826.4|825.8|828|827.4|822.2|821.8|32685
1603443000000|2020-10-23 08:50:00|826.6|826|826.2|825.6|828.2|827.8|825.4|825|19649
1603443300000|2020-10-23 08:55:00|826.4|825.8|824.8|824.2|827|826.4|823.8|823.2|22913
1603443600000|2020-10-23 09:00:00|825|824.4|822.6|822|826|825.6|822.2|821.2|23675
1603443900000|2020-10-23 09:05:00|822.8|822.2|820|819.4|824|823.4|819.8|819.4|25459
1603444200000|2020-10-23 09:10:00|820.2|819.6|821.2|820.8|821.8|821.2|819.2|818.4|41876
1603444500000|2020-10-23 09:15:00|821.4|821|825|824.2|825|824.6|821.4|820.8|25451
1603444800000|2020-10-23 09:20:00|825.2|824.4|824.8|824.2|826.8|825.8|823.8|823.2|34529
1603445100000|2020-10-23 09:25:00|825|824.4|824.6|824.2|825.6|825|824.2|823.6|5208
1603445400000|2020-10-23 09:30:00|824.4|824.4|827.8|827.2|828|827.8|824.4|824.2|57196
1603445700000|2020-10-23 09:35:00|828|827.4|828.8|827.8|829.6|829.4|826.8|826.4|14468
1603446000000|2020-10-23 09:40:00|828.6|828|827.6|827.2|829|828.8|825.6|825|37447
1603446300000|2020-10-23 09:45:00|827.8|827.4|829.6|829.2|829.6|829.2|827.8|827.4|25578
1603446600000|2020-10-23 09:50:00|829.8|829.4|828.6|828.4|831|830.6|828.2|827.6|86505
1603446900000|2020-10-23 09:55:00|828.4|828|828.2|827.6|828.6|828.4|827.6|827|12224
1603447200000|2020-10-23 10:00:00|828.4|827.8|830.8|830.2|831|830.4|828.2|827.8|27578
1603447500000|2020-10-23 10:05:00|831|830.4|831.4|830.8|832|831.6|830|829.8|96853
1603447800000|2020-10-23 10:10:00|831.2|830.6|831.8|831.4|833|832.6|829.8|829.6|34582
1603448100000|2020-10-23 10:15:00|831.6|831|831|830.4|832.6|832.4|830.6|830.2|24571
1603448400000|2020-10-23 10:20:00|830.8|830.2|827.2|826.6|831.6|831.2|826|825.4|47322
1603448700000|2020-10-23 10:25:00|827|826.4|830|829.4|830|829.6|826.2|825.8|20905
1603449000000|2020-10-23 10:30:00|829.6|829.2|829.6|829|831|830.2|829|828.4|19156
1603449300000|2020-10-23 10:35:00|829.4|828.8|827.8|827.4|829.4|829|827.6|826.8|36262
1603449600000|2020-10-23 10:40:00|827.6|827.2|831.8|831.2|832|831.2|827.4|826.8|37099
1603449900000|2020-10-23 10:45:00|831.6|831|826.4|826|831.6|831|826.4|826|21624
1603450200000|2020-10-23 10:50:00|826.6|826.2|826.6|826|827.6|827.2|825.8|824.6|49250
1603450500000|2020-10-23 10:55:00|826.8|826.2|819.2|818.6|827.8|827.4|819.2|818.6|130261
1603450800000|2020-10-23 11:00:00|821|820|820.8|820.2|823|822.4|820.4|819.6|55575
1603451100000|2020-10-23 11:05:00|821|820.4|823.2|822.8|825.8|825|820.8|820.4|37352
1603451400000|2020-10-23 11:10:00|823|823|821.4|821.2|823.2|823|821|820.6|30423
1603451700000|2020-10-23 11:15:00|821.6|821|822.8|822.4|823|822.6|820.4|819.2|25196
1603452000000|2020-10-23 11:20:00|822.6|822.2|823.8|823.2|824.8|824.2|819.6|818.8|88038
1603452300000|2020-10-23 11:25:00|823.6|823|822.6|822|824.2|823.8|822|821.6|12706
1603452600000|2020-10-23 11:30:00|822.8|822.2|825.6|825.2|826|825.4|822|821.4|37739
1603452900000|2020-10-23 11:35:00|825.8|825.4|828.4|827.8|829.2|828.2|825.2|825|26278
1603453200000|2020-10-23 11:40:00|828.2|827.6|828|827.4|828.6|828|827.2|826.8|15392
1603453500000|2020-10-23 11:45:00|827.8|827.6|830|829.4|831.4|831|827.8|827.2|105560
1603453800000|2020-10-23 11:50:00|829.8|829.2|829.6|829|830.6|830|829.2|828.6|13663
1603454100000|2020-10-23 11:55:00|829.8|829.2|831.2|830.6|831.8|831|829|828.6|21303
1603454400000|2020-10-23 12:00:00|831|830.4|830.8|830.2|831|830.4|829.2|828.6|15978
1603454700000|2020-10-23 12:05:00|830.6|830|829.2|828.6|831|830.4|828.8|828.2|16786
1603455000000|2020-10-23 12:10:00|829|828.4|828|827.4|830.4|829.6|827.8|827.2|11413
1603455300000|2020-10-23 12:15:00|827.8|827.6|832.2|831.6|832.6|832|827.8|827.4|56685
1603455600000|2020-10-23 12:20:00|832.4|831.8|831.6|831|833.6|833.2|831|830.4|36485
1603455900000|2020-10-23 12:25:00|831.4|831.2|831|830.6|831.6|831.2|829.8|829.4|18223
1603456200000|2020-10-23 12:30:00|830.8|830.8|833.2|832.8|833.6|833.2|830.8|830.6|31986
1603456500000|2020-10-23 12:35:00|833.4|833|834.6|834.2|836|835.2|833.4|833|54758
1603456800000|2020-10-23 12:40:00|834.4|834|837.8|837.2|838|837.8|833.8|833.4|57412
1603457100000|2020-10-23 12:45:00|837.6|837|838.2|837.6|838.2|838|835.8|835.4|20231
1603457400000|2020-10-23 12:50:00|838.4|837.8|837.8|837.4|840.2|840|837.6|837.4|81729
1603457700000|2020-10-23 12:55:00|837.6|837.2|840|839.4|840|839.6|837.4|836.8|55600
1603458000000|2020-10-23 13:00:00|839.8|839.6|844.6|844.4|845|844.8|839|838.6|84308
1603458300000|2020-10-23 13:05:00|844.8|844.6|842.6|842.2|845.8|845.2|842.2|841.6|97127
1603458600000|2020-10-23 13:10:00|842.8|842.4|846.8|846.6|848|847.4|842.8|842.4|71625
1603458900000|2020-10-23 13:15:00|846.6|846.4|844.2|844|846.8|846.6|844|843.4|50732
1603459200000|2020-10-23 13:20:00|843.6|843.4|848.2|847.8|848.4|848|843.6|843.4|81902
1603459500000|2020-10-23 13:25:00|848|847.6|846.2|845.8|849.2|848.8|846.2|845.8|73938
1603459800000|2020-10-23 13:30:00|846|845.6|848.8|848.4|849.6|849|845.2|845|81763
1603460100000|2020-10-23 13:35:00|848.6|848.6|844.6|843.8|849.2|849|842.8|841.8|95676
1603460400000|2020-10-23 13:40:00|844.4|844|845.6|844.8|846.6|846|843.6|843.4|46624
1603460700000|2020-10-23 13:45:00|845.4|845.2|834.2|833.6|845.6|845.2|833.6|833.4|91950
1603461000000|2020-10-23 13:50:00|834.4|833.8|841.6|841.2|842.8|842.2|834.4|833.6|89758
1603461300000|2020-10-23 13:55:00|841.4|841|840.8|840.2|842.4|842.2|840.6|840|43313
1603461600000|2020-10-23 14:00:00|840.6|840|841.6|840.8|841.8|841.2|838.6|838.4|50264
1603461900000|2020-10-23 14:05:00|841.8|841|840.2|839.8|842|841.2|836.6|836.4|51831
1603462200000|2020-10-23 14:10:00|840|839.6|844|843.6|844|843.6|838.8|838.2|128493
1603462500000|2020-10-23 14:15:00|843.8|843.4|841.8|841.4|843.8|843.4|841.4|840.6|89588
1603462800000|2020-10-23 14:20:00|841.6|841.2|840.2|839.8|842|841.4|838|837.6|49983
1603463100000|2020-10-23 14:25:00|840|839.6|845.6|844.8|845.8|845|839.8|839|69539
1603463400000|2020-10-23 14:30:00|845.8|844.6|848.2|848|849|848.6|845|844.6|63244
1603463700000|2020-10-23 14:35:00|848.8|847.8|849.4|848.6|850|849.6|847.2|846.8|63119
1603464000000|2020-10-23 14:40:00|849.6|848.4|847.8|847.4|850|849.2|847.6|847.4|24681
1603464300000|2020-10-23 14:45:00|848|847.6|850|849.8|851|850.6|848|847.4|181219
1603464600000|2020-10-23 14:50:00|850.6|850|850.6|850|851|850.6|849.6|849.2|88129
1603464900000|2020-10-23 14:55:00|850.4|849.8|850|849.6|851.2|851|849.4|849|55357
1603465200000|2020-10-23 15:00:00|849.8|849.4|845.8|845.4|850.6|849.8|844.8|843.8|75031
1603465500000|2020-10-23 15:05:00|846|845.6|845.4|844.8|848.2|847.4|844.6|843.8|106946
1603465800000|2020-10-23 15:10:00|845.2|845|845.4|844.8|846.6|846|843.6|843.2|41254
1603466100000|2020-10-23 15:15:00|845.2|844.4|846|845.4|848.4|847.8|844.6|844.4|79476
1603466400000|2020-10-23 15:20:00|846.2|845.6|845.8|845.2|846.4|846|843|842.8|60931
1603466700000|2020-10-23 15:25:00|845.6|845|848.8|848|849|848.6|845.2|845|110896
1603699200000|2020-10-26 08:00:00|805|800|824.2|819.6|825|820.4|798.4|796|210215
1603699500000|2020-10-26 08:05:00|824.8|819.8|826.8|823.6|831|829.6|811|809|99515
1603699800000|2020-10-26 08:10:00|827|823.8|825.4|824.2|835|831.4|822.8|820.2|217225
1603700100000|2020-10-26 08:15:00|825.6|823.8|829|827.4|829.2|827.8|820|818.4|72127
1603700400000|2020-10-26 08:20:00|829.2|827|817.8|816.6|830|828|815.6|814.6|118652
1603700700000|2020-10-26 08:25:00|818|816.8|820.8|819.8|824.4|823|818|816.8|158525
1603701000000|2020-10-26 08:30:00|821|819.4|826.6|825.6|826.6|826.4|821|818.8|99850
1603701300000|2020-10-26 08:35:00|826.2|825.4|842|841.6|842|841.6|826|825.4|213087
1603701600000|2020-10-26 08:40:00|841.8|841|838.2|836.8|841.8|841|836.4|835|85394
1603701900000|2020-10-26 08:45:00|838|836.4|840|839.6|841.2|840.2|833.4|833|86516
1603702200000|2020-10-26 08:50:00|839.8|839.8|833.8|833.2|840.6|840|833.4|833|80292
1603702500000|2020-10-26 08:55:00|833.6|833|836.4|835|836.6|836.4|831|830.2|85376
1603702800000|2020-10-26 09:00:00|836.2|835.2|835|834|836.6|835.8|832.2|831.2|26082
1603703100000|2020-10-26 09:05:00|834.8|833.8|836.2|835.4|838.8|837.4|833.6|833.2|66620
1603703400000|2020-10-26 09:10:00|836|835.6|837.2|836.8|837.2|836.8|834|833.6|29919
1603703700000|2020-10-26 09:15:00|837.4|837|842.2|841.6|843|842.6|837.4|837|62187
1603704000000|2020-10-26 09:20:00|842|841.8|846|845.4|846.8|845.6|841.8|841.2|70956
1603704300000|2020-10-26 09:25:00|845.8|845.6|846.6|846|848.2|848|844.8|844.6|57228
1603704600000|2020-10-26 09:30:00|846.8|846.2|847.2|846|848.6|847.8|845.6|845.4|47300
1603704900000|2020-10-26 09:35:00|846.6|846.2|846.4|846|847.8|847.2|845|844.6|50564
1603705200000|2020-10-26 09:40:00|846.2|845.8|845.6|844.8|847.8|847|844.4|843.8|35684
1603705500000|2020-10-26 09:45:00|845.4|844.6|847.4|846.6|847.8|847|844.4|844.2|28268
1603705800000|2020-10-26 09:50:00|847.2|846.4|846|845.4|847.2|846.4|843.6|843|31823
1603706100000|2020-10-26 09:55:00|845.8|845.2|844|843.8|846.8|845.8|844|843.6|16924
1603706400000|2020-10-26 10:00:00|843.8|843.4|842.4|841.6|845.4|844.8|842.2|841|36365
1603706700000|2020-10-26 10:05:00|842.6|841.8|842.2|841.4|843.6|842.8|840.4|840|12143
1603707000000|2020-10-26 10:10:00|842|841.2|846|845.4|846.8|846.2|841.8|840.6|28813
1603707300000|2020-10-26 10:15:00|845.8|845.2|844.6|844|847.2|846.2|844|843.4|33294
1603707600000|2020-10-26 10:20:00|844.4|843.8|844.6|844.2|847|846.4|843.6|842.8|30611
1603707900000|2020-10-26 10:25:00|844.8|844.4|848|847.6|848.6|847.8|844.8|844.4|36865
1603708200000|2020-10-26 10:30:00|848.2|847.8|847.6|847|848.8|848.2|846.4|845.6|30226
1603708500000|2020-10-26 10:35:00|847.8|846.8|848.8|848.2|850|849.6|847.8|846.8|36151
1603708800000|2020-10-26 10:40:00|848.6|848|846.4|845.6|849.2|848.8|845.4|844.8|29380
1603709100000|2020-10-26 10:45:00|846.2|845.4|849.2|848.6|850|849.4|846|845.2|45302
1603709400000|2020-10-26 10:50:00|849|848.4|850.8|850.4|852|851|848.4|847.8|78925
1603709700000|2020-10-26 10:55:00|851|850.6|852|851.6|853|852|849.2|848.4|53723
1603710000000|2020-10-26 11:00:00|852.4|851.8|850|849.6|852.8|852|849.8|848.6|44942
1603710300000|2020-10-26 11:05:00|850.2|849.8|851.4|851|854|853.6|850.2|849.6|34491
1603710600000|2020-10-26 11:10:00|851.6|851.2|852.8|852.4|853.2|852.4|851.2|851|31780
1603710900000|2020-10-26 11:15:00|853|852.6|853|852.8|853.6|853.2|851.8|851.6|15791
1603711200000|2020-10-26 11:20:00|853.2|853|851|850.6|853.6|853.4|849.8|849.6|35233
1603711500000|2020-10-26 11:25:00|850.4|850.8|850.8|850.4|852.4|852|849.4|848.6|40396
1603711800000|2020-10-26 11:30:00|850.6|850.2|851.8|851.4|852.6|852|850.6|850|23519
1603712100000|2020-10-26 11:35:00|852|851.6|853.8|853.6|854|853.8|852|851.6|35922
1603712400000|2020-10-26 11:40:00|853.6|853|851.4|850.6|853.6|853|850.8|850.6|5386
1603712700000|2020-10-26 11:45:00|851.6|850.8|849.6|849.2|851.6|851|848.6|847.6|15683
1603713000000|2020-10-26 11:50:00|849.4|849|848.8|848.2|850.2|849.6|847.4|846.8|29410
1603713300000|2020-10-26 11:55:00|848.6|848|846|845.4|848.6|848|845|844.4|26210
1603713600000|2020-10-26 12:00:00|845.8|845.2|845.6|845|847.6|847|845.4|844.6|17257
1603713900000|2020-10-26 12:05:00|845.4|844.6|842.8|842.4|845.6|845|842.4|842|47486
1603714200000|2020-10-26 12:10:00|842.6|842.2|843.6|843|844|843.4|842.2|842|29682
1603714500000|2020-10-26 12:15:00|843.4|842.8|842.6|841.8|843.4|843|841.6|840.6|10621
1603714800000|2020-10-26 12:20:00|842.4|841.6|841.4|840.8|842.6|842|840|839.4|41987
1603715100000|2020-10-26 12:25:00|841.6|841|841|840.4|841.6|841|840|839.6|19397
1603715400000|2020-10-26 12:30:00|840.8|840.6|843.2|842.4|844.2|843.2|840.2|839.8|57956
1603715700000|2020-10-26 12:35:00|843|842.2|840|839.2|843.2|842.6|839.8|839|7138
1603716000000|2020-10-26 12:40:00|840.4|840.2|833.4|832.2|841.2|840.4|832.2|830.6|90731
1603716300000|2020-10-26 12:45:00|833.6|833.4|834|833.8|836.6|835.8|833.6|833.2|18430
1603716600000|2020-10-26 12:50:00|834.2|834|832.6|831.6|835.8|835|832|831|26930
1603716900000|2020-10-26 12:55:00|832.8|831.8|833.4|833|834|833.4|832.2|831.4|4041
1603717200000|2020-10-26 13:00:00|833.2|832.6|831.8|831.4|837.4|836.6|831.4|830.6|52821
1603717500000|2020-10-26 13:05:00|831.6|831.2|831|830.8|834|833.2|829|828.6|69295
1603717800000|2020-10-26 13:10:00|831.2|831|830.8|830.4|832.6|831.6|829.8|828.8|33489
1603718100000|2020-10-26 13:15:00|830.6|830|833.8|833|833.8|833|830.4|829.6|27343
1603718400000|2020-10-26 13:20:00|834|833.2|833.8|833.2|835.2|834.2|832.2|832|22031
1603718700000|2020-10-26 13:25:00|833.6|833.4|833|832.8|834.2|833.4|832.2|832|18558
1603719000000|2020-10-26 13:30:00|833.2|833|829.8|829.2|834|833.4|828.8|828|55547
1603719300000|2020-10-26 13:35:00|829.6|828.8|825.4|825.2|830.4|829.2|825.4|824.4|31659
1603719600000|2020-10-26 13:40:00|825.6|824.6|824|823.2|825.6|825.2|822.4|821.8|22716
1603719900000|2020-10-26 13:45:00|824.2|823.4|822|821.4|824.2|823.8|822|821.4|13247
1603720200000|2020-10-26 13:50:00|822.2|821.6|821.8|821|825|824|820.2|819.6|52967
1603720500000|2020-10-26 13:55:00|821.6|820.8|823|822.4|823.4|822.8|821.2|820.4|41794
1603720800000|2020-10-26 14:00:00|822.8|822.6|824.4|823.8|828|827.4|822.8|822.4|51662
1603721100000|2020-10-26 14:05:00|824.6|824|823.6|822.6|826.4|825.6|822.4|821.8|15205
1603721400000|2020-10-26 14:10:00|823.8|822.8|824.8|824.4|825.4|824.4|822|821.4|9497
1603721700000|2020-10-26 14:15:00|825|824.6|826.2|825.6|829.6|828.8|824|823.8|26628
1603722000000|2020-10-26 14:20:00|826.4|825.8|825.2|824.6|827.6|826.6|824.8|824.4|9123
1603722300000|2020-10-26 14:25:00|825.4|824.8|822.2|821.2|825.8|825|822.2|821.2|18492
1603722600000|2020-10-26 14:30:00|822.4|822|820.2|819.6|822.4|822.2|818.6|817.4|33190
1603722900000|2020-10-26 14:35:00|820|819.8|821.2|820.6|821.6|820.8|817.8|817.6|20699
1603723200000|2020-10-26 14:40:00|821|820.8|821.6|821|822.4|822|820.2|819.8|21265
1603723500000|2020-10-26 14:45:00|821.8|821.2|818.2|817.6|822.2|821.6|817.4|817|16495
1603723800000|2020-10-26 14:50:00|818|817.8|817.6|817|819|818.4|817.2|816.2|19362
1603724100000|2020-10-26 14:55:00|817.4|816.8|815.4|815.2|817.8|817|813.8|813|28601
1603724400000|2020-10-26 15:00:00|815.2|815|813.6|813|815.8|815.2|811|810.4|24403
1603724700000|2020-10-26 15:05:00|813.4|812.8|813.2|812.6|814.8|814.2|811.8|811.2|30528
1603725000000|2020-10-26 15:10:00|813|812.4|812.2|811.8|816.2|815.6|810.8|810.4|53737
1603725300000|2020-10-26 15:15:00|812|811.6|815.8|815.2|816.4|815.6|811.4|811.2|49143
1603725600000|2020-10-26 15:20:00|816|815.4|819|818.4|820|819.2|814.6|813.8|11778
1603725900000|2020-10-26 15:25:00|818.8|818|818.8|818.6|820.2|819.6|818.2|817.4|24087
1603726200000|2020-10-26 15:30:00|818.6|818.2|815.6|814.8|818.8|818.2|815.2|814.8|25690
1603726500000|2020-10-26 15:35:00|815.4|815|818.2|817.4|819.4|818.6|815|814.2|28928
1603726800000|2020-10-26 15:40:00|818|817.2|815.6|815.2|818.2|817.6|814.8|814.2|18329
1603727100000|2020-10-26 15:45:00|815.8|815.4|815.8|815.4|817.6|817|815.2|814.6|13316
1603727400000|2020-10-26 15:50:00|815.6|815|815|814.6|817|816.4|814|813.4|42618
1603727700000|2020-10-26 15:55:00|814.8|814.4|816.4|815.8|817|816.8|814.8|814.4|16725
1603728000000|2020-10-26 16:00:00|816.2|815.6|815.2|814.8|816.4|816|814.2|813.8|23845
1603728300000|2020-10-26 16:05:00|815|814.6|811|810.4|815.4|815|810.4|810|72934
1603728600000|2020-10-26 16:10:00|810.8|810|811.8|811.2|812.2|811.6|809.6|809.2|39132
1603728900000|2020-10-26 16:15:00|812|811.4|813.4|812.8|813.4|813|810.8|810.4|41821
1603729200000|2020-10-26 16:20:00|813.2|812.6|811.6|811.4|813.8|813.2|811.4|811.2|48651
1603729500000|2020-10-26 16:25:00|811.8|811.6|812.4|811.6|812.4|812|810.2|810|91007
1603785600000|2020-10-27 08:00:00|805.6|805|809.2|807.2|816.8|812.4|804.6|802|186454
1603785900000|2020-10-27 08:05:00|809|807|801.4|800.4|810.4|807.6|801.2|800.4|84865
1603786200000|2020-10-27 08:10:00|802|800.2|805.8|804.4|806|804.4|801.2|800|62712
1603786500000|2020-10-27 08:15:00|806|804.6|802|800.6|808.6|806.6|801.2|800|27102
1603786800000|2020-10-27 08:20:00|801.8|800.4|796.6|795.2|801.8|800.4|795.2|793.4|83078
1603787100000|2020-10-27 08:25:00|796.4|795|796.4|795.2|797.4|795.8|793.8|792.4|28475
1603787400000|2020-10-27 08:30:00|796.6|795.4|793.8|792.8|799.8|798.8|792.8|792|31486
1603787700000|2020-10-27 08:35:00|793.6|792.6|788.8|788|795|793.8|788.8|788|72099
1603788000000|2020-10-27 08:40:00|788.6|787.8|790.2|789.8|791.8|791.2|788|787.2|55164
1603788300000|2020-10-27 08:45:00|790|789.4|791.4|790.8|793.8|792.8|789.4|788.6|44386
1603788600000|2020-10-27 08:50:00|791.2|790.6|787.8|787.4|792.8|792.4|787.8|787.2|80709
1603788900000|2020-10-27 08:55:00|787.6|787.2|787.6|786.6|789.4|788.4|785|784.6|69697
1603789200000|2020-10-27 09:00:00|787.4|786.4|787.8|787.2|789.2|788.8|786.4|785.8|50081
1603789500000|2020-10-27 09:05:00|787.6|786.8|781.4|781|787.6|786.8|781.4|781|65186
1603789800000|2020-10-27 09:10:00|781.6|781.2|785.2|784.6|785.4|784.6|780.2|780|29319
1603790100000|2020-10-27 09:15:00|785|784.2|781.4|780.6|785|784.2|780.4|780|44881
1603790400000|2020-10-27 09:20:00|781.2|780.8|781.8|781.2|783.2|782.6|780|779.4|31802
1603790700000|2020-10-27 09:25:00|781.6|780.8|784.8|784|785|784.2|781.2|780.4|73975
1603791000000|2020-10-27 09:30:00|784.6|783.8|784.6|784|786.2|785.4|783.2|782.2|59657
1603791300000|2020-10-27 09:35:00|784.4|784.2|782.2|781.8|784.8|784.2|781.4|781.2|52535
1603791600000|2020-10-27 09:40:00|782|782|782.8|782.4|783.8|782.8|780.4|780|37586
1603791900000|2020-10-27 09:45:00|783|782.6|783.4|782.8|785.2|784.2|781.8|780.8|36012
1603792200000|2020-10-27 09:50:00|783.6|783|786.2|785.8|786.6|786.2|783.6|783|30442
1603792500000|2020-10-27 09:55:00|786.4|786|785.4|784.8|786.4|786|784.2|783.6|11602
1603792800000|2020-10-27 10:00:00|785.6|785|786.4|785.8|788.4|787.8|785.6|785|23420
1603793100000|2020-10-27 10:05:00|786.6|786|788|787.2|789|788.2|786.6|785.8|13335
1603793400000|2020-10-27 10:10:00|787.6|787.4|789|788.4|790|789.4|787.4|787.2|10646
1603793700000|2020-10-27 10:15:00|789.2|788.6|794.2|793.6|794.4|793.8|789|788.4|34629
1603794000000|2020-10-27 10:20:00|794|793.8|790|789.4|794.2|793.8|789.6|789|37152
1603794300000|2020-10-27 10:25:00|790.2|789.6|789.8|789.4|791.6|791.2|789.2|788.6|35353
1603794600000|2020-10-27 10:30:00|789.6|789|792.2|792|793.4|792.6|789|788.4|9518
1603794900000|2020-10-27 10:35:00|792.4|792.2|790.8|790.4|792.8|792.4|790.8|790.2|10498
1603795200000|2020-10-27 10:40:00|790.6|790.2|791|790.4|792.2|791.6|790|789.6|15851
1603795500000|2020-10-27 10:45:00|790.8|790.2|790.2|789.6|791.4|790.8|789.6|789|7112
1603795800000|2020-10-27 10:50:00|790.4|789.8|790.8|790.4|791.8|791.2|790|789.4|15604
1603796100000|2020-10-27 10:55:00|790.6|790.2|795.8|795.2|796.2|796|790|789.2|25871
1603796400000|2020-10-27 11:00:00|796|795|791.8|791|796.2|795.2|791|790.8|23826
1603796700000|2020-10-27 11:05:00|791.6|791.2|792.4|791.8|795|794.2|791.6|791.2|29189
1603797000000|2020-10-27 11:10:00|792.6|792|791.8|791|794|793.4|791|790.4|29383
1603797300000|2020-10-27 11:15:00|792|791.2|792.6|792|793.2|792.6|791|790.4|23516
1603797600000|2020-10-27 11:20:00|792.8|792.2|792|791.4|793.8|793.4|791.6|791|39739
1603797900000|2020-10-27 11:25:00|792.2|791.2|793|792.4|793.2|792.8|791.6|791|13824
1603798200000|2020-10-27 11:30:00|792.8|792.2|793.4|793|793.6|793|791.4|791|16424
1603798500000|2020-10-27 11:35:00|793.2|792.8|791|790.4|793.6|793|790.8|790.2|11913
1603798800000|2020-10-27 11:40:00|790.8|790.6|790.4|790|791.4|791|790.2|790|17656
1603799100000|2020-10-27 11:45:00|790.8|790.2|791.6|791|794|793|790.8|790.2|13519
1603799400000|2020-10-27 11:50:00|791.8|791.2|791.6|791|793.2|792.8|791.2|790.8|31445
1603799700000|2020-10-27 11:55:00|791.4|790.8|787.4|786.8|791.6|790.8|787|786.2|24763
1603800000000|2020-10-27 12:00:00|788.4|786.2|789.6|789|789.6|789.2|787|786.2|35462
1603800300000|2020-10-27 12:05:00|789.8|789.2|786.8|786.2|790|789.4|786.2|785.6|10326
1603800600000|2020-10-27 12:10:00|787|786.4|786.2|785.6|787.2|786.6|785.8|785.2|12087
1603800900000|2020-10-27 12:15:00|786|785.4|786|785.4|788.2|787.4|786|785.4|7239
1603801200000|2020-10-27 12:20:00|786.2|785.6|785|784.6|787|786.6|784.8|784.4|21985
1603801500000|2020-10-27 12:25:00|785.2|784.4|784.2|783.6|786.4|785.6|784.2|783.6|30000
1603801800000|2020-10-27 12:30:00|784.4|783.8|784.8|784.2|786|785.4|784.2|783.6|18415
1603802100000|2020-10-27 12:35:00|784.6|784|784.4|784|784.8|784.2|783.2|783|11977
1603802400000|2020-10-27 12:40:00|784.6|784.2|785|784.4|786.2|785.4|784.4|784|10522
1603802700000|2020-10-27 12:45:00|785.2|784.6|784.6|784|785.6|785.2|783.4|783|19866
1603803000000|2020-10-27 12:50:00|784.8|784.2|781.2|780.4|785|784.4|781|780.2|23936
1603803300000|2020-10-27 12:55:00|781.4|780.6|781.2|781|781.8|781.4|780.6|780.2|12045
1603803600000|2020-10-27 13:00:00|781.4|781.2|783.2|782.8|783.2|782.8|780|779.6|42672
1603803900000|2020-10-27 13:05:00|783|782.6|781.8|781.2|783|782.6|780.2|780|15557
1603804200000|2020-10-27 13:10:00|782|781|781.6|781.2|783.2|783|781.4|781|7109
1603804500000|2020-10-27 13:15:00|781.4|781|781.8|781.4|782.2|781.8|780.4|780|46854
1603804800000|2020-10-27 13:20:00|781.6|781.2|782|781.4|782.8|782.4|780.8|780.2|29906
1603805100000|2020-10-27 13:25:00|781.8|781.6|780.4|779.6|782.2|781.6|779.6|779|20316
1603805400000|2020-10-27 13:30:00|780.6|779.8|775.8|775.2|780.6|780|775.2|775|74289
1603805700000|2020-10-27 13:35:00|775.6|775|776.6|776|779|778.6|775.4|775|46126
1603806000000|2020-10-27 13:40:00|776.8|776.2|779|778.6|779.2|778.8|775.6|775|29099
1603806300000|2020-10-27 13:45:00|779.2|778.4|778.2|777.6|779.2|779|777.6|777|23554
1603806600000|2020-10-27 13:50:00|778.4|777.8|780.8|780.2|780.8|780.2|778.2|777.6|49538
1603806900000|2020-10-27 13:55:00|781|780.4|781.2|780.6|782.6|782.4|781|780.4|42661
1603807200000|2020-10-27 14:00:00|780.6|780.4|778.4|778|781.4|781|778.4|778|52279
1603807500000|2020-10-27 14:05:00|778.2|777.6|778.4|778|780.6|779.8|777.8|777.2|13472
1603807800000|2020-10-27 14:10:00|778.2|777.6|779.2|778.8|779.8|779.4|778.2|777.6|26947
1603808100000|2020-10-27 14:15:00|779.4|779|773.8|773.2|779.6|779.2|773.6|773|81380
1603808400000|2020-10-27 14:20:00|774|773.4|772.6|772.4|774|773.6|770.4|770|114353
1603808700000|2020-10-27 14:25:00|772.4|772.2|773.4|773|773.8|773.4|771|770.6|62510
1603809000000|2020-10-27 14:30:00|773.2|772.8|774.4|774|775|774.4|772.2|771.6|58078
1603809300000|2020-10-27 14:35:00|774.6|774.2|772.6|772.2|776|775.4|772.2|772|45361
1603809600000|2020-10-27 14:40:00|772.4|772|772.6|772.2|772.8|772.4|770.6|770.2|52293
1603809900000|2020-10-27 14:45:00|772.4|772|773.8|773.4|774.8|774.2|770.6|770.2|41607
1603810200000|2020-10-27 14:50:00|774|773|771.4|770.8|774.6|774|771|770.2|46505
1603810500000|2020-10-27 14:55:00|771.6|771|770.8|770.2|771.8|771.4|769.4|769|113135
1603810800000|2020-10-27 15:00:00|771|770.4|772.6|772.2|774.2|773.2|770.8|770|29866
1603811100000|2020-10-27 15:05:00|772.4|772|772|771.6|772.6|772|770.6|770.2|17875
1603811400000|2020-10-27 15:10:00|771.8|771.4|771.4|770.8|772.6|772.4|770|769.4|36401
1603811700000|2020-10-27 15:15:00|771.2|771|766.6|766.2|771.8|771.2|766.4|766|56114
1603812000000|2020-10-27 15:20:00|766.4|766|768|767.6|768.2|767.8|765|764.4|63936
1603812300000|2020-10-27 15:25:00|767.8|767.4|767.2|766.6|769.2|769|766.8|766.4|65755
1603812600000|2020-10-27 15:30:00|767|766.8|766.6|766|768.2|767.6|765.2|765|52358
1603812900000|2020-10-27 15:35:00|766.4|765.8|768.4|767.8|768.8|768.6|765.4|765|70153
1603813200000|2020-10-27 15:40:00|768.2|767.6|767.8|767.2|769.2|768.8|766.8|766.2|42263
1603813500000|2020-10-27 15:45:00|767.6|767.4|766.6|766.4|769.6|769.4|766.6|766.4|43547
1603813800000|2020-10-27 15:50:00|766.4|766.2|767.6|767.2|768.2|767.8|765.4|765.2|70183
1603814100000|2020-10-27 15:55:00|767.4|767|770|769.4|770.2|769.6|767|766.6|30717
1603814400000|2020-10-27 16:00:00|770.2|769.6|766.6|766.2|770.2|769.6|766|765.4|53265
1603814700000|2020-10-27 16:05:00|766.4|766.4|766.6|766.4|767.6|767|766|765.4|77302
1603815000000|2020-10-27 16:10:00|766.4|766.2|766.4|766|767.6|766.8|765|764.6|49701
1603815300000|2020-10-27 16:15:00|766.6|766.2|768.4|767.8|768.6|768|765.4|764.8|71532
1603815600000|2020-10-27 16:20:00|767.4|767.2|767|766.6|768.4|768|766.4|766|110693
1603815900000|2020-10-27 16:25:00|766.8|766.4|768.2|767.4|768.2|767.6|766.2|766|72244
1603872000000|2020-10-28 08:00:00|752.2|750|746.2|743.8|752.2|750|744|742.2|246370
1603872300000|2020-10-28 08:05:00|746.4|745|735.2|733.8|747|746.6|732.2|732|207891
1603872600000|2020-10-28 08:10:00|735|734|731|729.6|738.4|737|729.4|728.4|147303
1603872900000|2020-10-28 08:15:00|730.8|729.4|724.8|724.2|730.8|729.4|723|722.6|195665
1603873200000|2020-10-28 08:20:00|725|724|722.6|721.6|725.2|724.2|720|719.6|148201
1603873500000|2020-10-28 08:25:00|722.4|721.4|720|719.6|726|725|719.8|719|123754
1603873800000|2020-10-28 08:30:00|719.8|719|718.6|718|721.2|720|718|717.6|183948
1603874100000|2020-10-28 08:35:00|718.4|717.8|718.4|717.4|721.6|720.6|716|715.2|149921
1603874400000|2020-10-28 08:40:00|718.6|718|718.6|718|723.6|722.8|718.2|717.4|125225
1603874700000|2020-10-28 08:45:00|718.8|718.2|720.6|720.2|720.6|720.4|717.2|716.6|98468
1603875000000|2020-10-28 08:50:00|720.8|720|724.4|723.4|725.4|724.6|720.2|719.4|116985
1603875300000|2020-10-28 08:55:00|724.2|724|723.2|722.6|726|724.4|720.2|720|185735
1603875600000|2020-10-28 09:00:00|723|722.4|720.4|720|723.2|722.4|719.2|718.8|65412
1603875900000|2020-10-28 09:05:00|720.2|719.8|720|719.2|721.2|720.6|718.6|718|52836
1603876200000|2020-10-28 09:10:00|720.2|719.4|723.2|722.8|724.4|723.6|720|719.4|95628
1603876500000|2020-10-28 09:15:00|723|723|721|720.6|724.2|723.6|720|719.4|140511
1603876800000|2020-10-28 09:20:00|720.8|720.4|720.8|720.4|721|720.6|719.4|719|124086
1603877100000|2020-10-28 09:25:00|720.6|720.2|720.6|720|723.4|722.6|720.2|719.8|56978
1603877400000|2020-10-28 09:30:00|720.4|720.2|722.6|722.4|723.4|722.8|720|719.6|42097
1603877700000|2020-10-28 09:35:00|722.4|722.2|721.4|721|724|723.6|721.2|721|48499
1603878000000|2020-10-28 09:40:00|721.2|720.8|722.2|721.6|722.4|722|720.6|720|58599
1603878300000|2020-10-28 09:45:00|722.4|721.8|726|725.2|727|726.4|722.2|721.8|33425
1603878600000|2020-10-28 09:50:00|725.8|725.4|725.2|724.6|727|726.6|724.6|724.2|65795
1603878900000|2020-10-28 09:55:00|725.4|724.8|728|727.6|728.8|728.4|724.8|724|36119
1603879200000|2020-10-28 10:00:00|728.2|727.8|729.8|729.4|731.2|731|728.2|727.8|62722
1603879500000|2020-10-28 10:05:00|729.6|729.2|730.4|729.8|730.6|730.2|727.4|727|78137
1603879800000|2020-10-28 10:10:00|730.2|730|734.8|734.4|735|734.8|729.2|728.8|102971
1603880100000|2020-10-28 10:15:00|734.6|734.2|736.8|736.4|737.2|736.8|733.6|733|123864
1603880400000|2020-10-28 10:20:00|736.6|736.2|735.6|735.2|737|736.6|735|734.4|98503
1603880700000|2020-10-28 10:25:00|735.4|735.4|734.8|734.4|736.4|736|732.6|732.4|52972
1603881000000|2020-10-28 10:30:00|734.6|734.2|735.4|735|735.8|735.6|733.8|733.4|92735
1603881300000|2020-10-28 10:35:00|735.2|735.2|733.6|733|735.8|735.4|733.4|732.8|32367
1603881600000|2020-10-28 10:40:00|733.4|732.8|731.8|731.4|734.4|734|730.6|730.4|57474
1603881900000|2020-10-28 10:45:00|731.6|731.6|733|732.4|733|732.8|731.4|730.8|37229
1603882200000|2020-10-28 10:50:00|732.8|732.6|734.2|733.6|735|734.6|732.6|732.4|45912
1603882500000|2020-10-28 10:55:00|734.4|733.8|732.6|732|734.8|734.2|732.4|732|32142
1603882800000|2020-10-28 11:00:00|732.4|731.8|733.6|733.2|735.2|734.6|731.8|731.4|22449
1603883100000|2020-10-28 11:05:00|733.4|733|731.2|731|734.8|734|730.8|730.2|29385
1603883400000|2020-10-28 11:10:00|731|730.8|733|732.6|733|732.8|730.6|730.4|15049
1603883700000|2020-10-28 11:15:00|732.8|732.4|736.2|735.8|736.6|736|732.6|732.4|28070
1603884000000|2020-10-28 11:20:00|736.4|736|735.8|735.2|738|737.4|734.4|734.2|63673
1603884300000|2020-10-28 11:25:00|735.4|735|734.8|734.4|736.6|736.2|734.4|734|46689
1603884600000|2020-10-28 11:30:00|734.6|734.2|735.2|734.6|736.4|736.2|734|733.8|50825
1603884900000|2020-10-28 11:35:00|735.4|734.8|734.6|733.8|735.8|735.6|734.2|733.6|47459
1603885200000|2020-10-28 11:40:00|734.8|734|735.8|735.4|736.8|736.4|734.6|734|41602
1603885500000|2020-10-28 11:45:00|736|735.6|735.8|735.2|736.2|736|734.8|734.4|15206
1603885800000|2020-10-28 11:50:00|736|735.4|739|738.6|739|738.6|735.4|735|33549
1603886100000|2020-10-28 11:55:00|738.8|738.4|738|737.4|740|739.6|737.2|736.6|41266
1603886400000|2020-10-28 12:00:00|739|737.2|735.4|735|739|737.4|735.4|735|24613
1603886700000|2020-10-28 12:05:00|735.2|735.2|735.2|734.2|736.4|735.6|734.4|733.6|8966
1603887000000|2020-10-28 12:10:00|735.4|734.4|731.6|731.2|735.4|734.6|731.2|730.4|27574
1603887300000|2020-10-28 12:15:00|731.8|731|730.6|730.4|731.8|731.2|729.8|729.2|93463
1603887600000|2020-10-28 12:20:00|730.4|730.2|730|729|730.8|730.6|728.2|727.6|15224
1603887900000|2020-10-28 12:25:00|729.8|729.2|730|729.4|730.6|730.4|729.6|729|8203
1603888200000|2020-10-28 12:30:00|730.2|729.6|729.4|728.8|730.6|730|728.4|728|8236
1603888500000|2020-10-28 12:35:00|729.2|728.4|731.4|731.2|731.6|731.2|728.8|728.2|20846
1603888800000|2020-10-28 12:40:00|731.8|731|730.6|730.2|732.4|731.4|730|729.4|29156
1603889100000|2020-10-28 12:45:00|730.4|730.4|729.8|729|731.6|730.6|729.2|728.6|24248
1603889400000|2020-10-28 12:50:00|730|729.2|729.4|728.8|730.6|730|727.6|727.2|24556
1603889700000|2020-10-28 12:55:00|729.6|729|729.4|728.8|730.2|730|727.4|727.2|28747
1603890000000|2020-10-28 13:00:00|729.2|728.6|732|731.4|732|731.4|728.8|728.4|28556
1603890300000|2020-10-28 13:05:00|731.8|731.2|731.8|731.4|732|731.6|729.8|729.6|21786
1603890600000|2020-10-28 13:10:00|731.6|731.2|732.2|731.6|733|732.8|731.2|731|17997
1603890900000|2020-10-28 13:15:00|732|731.4|732.2|731.6|732.6|732.4|730.6|730.2|24589
1603891200000|2020-10-28 13:20:00|732.4|731.8|733.4|732.8|733.4|733|731.4|731|7755
1603891500000|2020-10-28 13:25:00|733.6|733|733|732.6|734.2|733.8|733|732.6|30215
1603891800000|2020-10-28 13:30:00|732.8|732.4|733.6|733|734.2|734|731.6|731|20282
1603892100000|2020-10-28 13:35:00|733.4|733.2|736.2|735.6|738|737.2|733|732.8|64278
1603892400000|2020-10-28 13:40:00|736.4|735.8|737.2|737|737.4|737|735|734.2|25048
1603892700000|2020-10-28 13:45:00|737.4|737.2|734.6|734|737.4|737.2|734.4|733.8|25042
1603893000000|2020-10-28 13:50:00|734.4|733.8|733.4|733|735.6|735|732.8|732.2|22890
1603893300000|2020-10-28 13:55:00|733.6|733.2|731.6|731.2|734|733.2|731|730.6|20933
1603893600000|2020-10-28 14:00:00|731.4|731|730.6|730|733.6|733|730.6|730|17882
1603893900000|2020-10-28 14:05:00|730.4|730.2|728.2|727.6|730.6|730.2|727.2|727|60826
1603894200000|2020-10-28 14:10:00|728|727.4|728|727.2|730|729.4|727.4|727.2|23273
1603894500000|2020-10-28 14:15:00|727.8|727|728.4|727.8|729.4|729.2|726.2|726|43725
1603894800000|2020-10-28 14:20:00|728.2|727.6|726.6|726.2|728.6|728.4|726.4|726.2|41534
1603895100000|2020-10-28 14:25:00|726.4|726.4|725.8|725.4|727|726.4|724|723.6|69989
1603895400000|2020-10-28 14:30:00|725.6|725.2|729.2|728.6|729.4|728.8|724.6|724|62302
1603895700000|2020-10-28 14:35:00|729.4|728.8|729.4|729|729.8|729.6|728.6|728|12214
1603896000000|2020-10-28 14:40:00|729.2|728.8|730|729.8|731|730.6|728.6|728.2|41130
1603896300000|2020-10-28 14:45:00|729.8|729.6|729|728.4|730.4|730|728|727.6|28381
1603896600000|2020-10-28 14:50:00|729.2|728.6|726.6|726.2|729.4|729|726.4|726.2|27849
1603896900000|2020-10-28 14:55:00|726.8|726.4|724.8|724.4|727|726.6|723.2|723|61352
1603897200000|2020-10-28 15:00:00|724.6|724.2|722|721.2|726|725.6|721.6|721|47353
1603897500000|2020-10-28 15:05:00|721.8|721.4|720.6|720|723.4|722.4|720|719.4|89632
1603897800000|2020-10-28 15:10:00|720.4|720.2|722.2|721.8|722.4|722|720|719.4|47711
1603898100000|2020-10-28 15:15:00|722.4|721.6|720.8|720.6|722.4|722|720.6|720.2|27378
1603898400000|2020-10-28 15:20:00|721|720.8|718.8|718.4|721.4|721|718.6|718|59371
1603898700000|2020-10-28 15:25:00|719|718.6|719.8|719.4|720.4|719.8|717.4|717.2|65860
1603899000000|2020-10-28 15:30:00|720|719.2|718.6|718.2|720|719.2|716.6|716.2|38306
1603899300000|2020-10-28 15:35:00|718.4|718|722.2|721.6|722.4|722|718.2|718|24770
1603899600000|2020-10-28 15:40:00|722|721.4|727.6|727|728|727.6|721.6|721.4|43353
1603899900000|2020-10-28 15:45:00|727.4|726.8|728|727.4|729.8|729.4|726.2|726|53845
1603900200000|2020-10-28 15:50:00|727.8|727.6|726.2|725.6|728.2|727.6|725.8|725.4|32274
1603900500000|2020-10-28 15:55:00|726.4|725.8|726.2|725.6|729|728.6|725.4|725|55045
1603900800000|2020-10-28 16:00:00|726.4|725.4|727.4|726.8|727.8|727.4|725|724.6|36344
1603901100000|2020-10-28 16:05:00|727.2|727|728|727.4|729.2|728.6|727|726.6|45575
1603901400000|2020-10-28 16:10:00|727.8|727.6|728.4|728|729.4|728.8|727|726.4|69612
1603901700000|2020-10-28 16:15:00|728.6|728.2|728|727.8|729.6|729.4|727.8|727.4|50232
1603902000000|2020-10-28 16:20:00|728.2|727.6|728.6|728.2|729.6|729|727.8|727.6|53605
1603902300000|2020-10-28 16:25:00|728.4|728.4|726|725.8|729|728.4|725.4|725|76719
1603958400000|2020-10-29 08:00:00|723.2|720|733.4|730.8|736|735|722|720|145436
1603958700000|2020-10-29 08:05:00|733.2|731|729.2|728|735.2|733.2|727|725|95990
1603959000000|2020-10-29 08:10:00|729.4|728.2|722.8|722|730.6|729|722.2|720.6|51464
1603959300000|2020-10-29 08:15:00|723|722.2|717.8|717|724.8|723.6|717.8|716.8|82289
1603959600000|2020-10-29 08:20:00|718|717.2|717.2|716|723.6|722.4|717.2|716|51789
1603959900000|2020-10-29 08:25:00|717.4|715.4|713.6|712.8|718|717.6|713.4|712.6|69241
1603960200000|2020-10-29 08:30:00|713.8|713.2|711.6|710.2|715.6|714.4|711.2|710|54442
1603960500000|2020-10-29 08:35:00|711.8|710.4|716.4|715.4|717|716.4|709.8|709.2|76368
1603960800000|2020-10-29 08:40:00|716.6|715.2|720.6|720|724|722|714.2|713.6|56906
1603961100000|2020-10-29 08:45:00|720.4|719.8|722|721.2|723.8|722.4|717.8|717|34455
1603961400000|2020-10-29 08:50:00|721.8|721|721|719.8|722.4|721.4|720|719.6|15386
1603961700000|2020-10-29 08:55:00|720.8|719.6|720.2|719.2|721.6|720.6|718|717.4|12724
1603962000000|2020-10-29 09:00:00|720|719|722.6|721.4|722.8|722|719.2|718.4|14258
1603962300000|2020-10-29 09:05:00|722.4|721.2|722.8|722.4|723.2|722.4|720.4|720|17661
1603962600000|2020-10-29 09:10:00|723|722.6|724.6|724|726|725.2|723|722.6|28983
1603962900000|2020-10-29 09:15:00|724.4|723.8|723.6|723|726|725.2|722.4|721.8|21526
1603963200000|2020-10-29 09:20:00|723.4|723.2|724.2|723.4|725.4|724.6|722.2|721.6|18509
1603963500000|2020-10-29 09:25:00|724.4|723.6|724.8|724.2|726.2|725.6|724.2|723.6|33165
1603963800000|2020-10-29 09:30:00|724.6|724|719.8|719.2|724.8|724.2|719.4|719.2|34170
1603964100000|2020-10-29 09:35:00|719.6|719.4|719.8|719.2|721.2|720.4|717.8|717|36496
1603964400000|2020-10-29 09:40:00|719.6|719.6|721.6|721|721.6|721.2|719.2|718.4|12243
1603964700000|2020-10-29 09:45:00|721.4|721.2|722.8|722.4|723.2|722.6|721.2|720.8|12134
1603965000000|2020-10-29 09:50:00|723|722.6|726|725.6|726.4|726.2|722.6|722.4|37635
1603965300000|2020-10-29 09:55:00|725.8|725.4|726.8|726.2|727|726.4|725.2|724.6|29802
1603965600000|2020-10-29 10:00:00|726.6|726|726|725.4|726.6|726|724.2|723.8|15293
1603965900000|2020-10-29 10:05:00|726.2|725.6|727.4|727|727.8|727.4|725.6|725.2|22997
1603966200000|2020-10-29 10:10:00|727.2|727.2|726.6|725.8|727.4|727.2|725.4|725|26973
1603966500000|2020-10-29 10:15:00|726.4|726|728.2|727.8|728.2|728|726.2|726|40454
1603966800000|2020-10-29 10:20:00|728|728|730.6|729.8|733.6|733|727.8|727.6|37085
1603967100000|2020-10-29 10:25:00|730.8|730|728|727.2|731|730.2|727.4|727|21784
1603967400000|2020-10-29 10:30:00|727.8|727|726.2|725.8|727.8|727.2|725|724.6|12503
1603967700000|2020-10-29 10:35:00|726|725.6|724.4|723.6|726.4|725.8|724|723.4|3520
1603968000000|2020-10-29 10:40:00|724.2|723.8|721|720.4|725|724.6|720.2|720|34391
1603968300000|2020-10-29 10:45:00|720.8|720.2|721.2|720.6|721.6|721|719.8|719.6|21220
1603968600000|2020-10-29 10:50:00|721.4|720.8|723.4|722.6|723.8|723.2|720.6|719.8|6435
1603968900000|2020-10-29 10:55:00|723.6|722.8|722.8|722.2|724.4|723.8|721.6|721.4|8653
1603969200000|2020-10-29 11:00:00|722.6|722.4|722|721.2|723.6|722.8|721|720.8|8980
1603969500000|2020-10-29 11:05:00|721.8|721|721.6|721.2|722|721.6|720.4|720|16279
1603969800000|2020-10-29 11:10:00|721.4|721|720.6|720|721.6|721.2|719.4|719|20819
1603970100000|2020-10-29 11:15:00|720.4|720.2|719.4|718.8|721.6|721|719|718.4|25874
1603970400000|2020-10-29 11:20:00|719.2|718.6|717.8|717.4|719.2|718.8|716.8|716.6|23620
1603970700000|2020-10-29 11:25:00|717.6|717|717.8|717.2|718.2|717.6|715.2|714.8|18020
1603971000000|2020-10-29 11:30:00|718|717|719.4|718.8|719.8|719|717.2|716.8|9193
1603971300000|2020-10-29 11:35:00|719.6|719|717.6|717|720|719.6|717.2|716.8|18648
1603971600000|2020-10-29 11:40:00|717.4|716.8|714.2|713.6|717.6|716.8|713.8|713.4|26901
1603971900000|2020-10-29 11:45:00|714.4|713.8|716|715.4|716.6|716|713.6|713.2|11137
1603972200000|2020-10-29 11:50:00|716.2|715.6|716.4|715.8|716.8|716.2|714.6|714|16989
1603972500000|2020-10-29 11:55:00|716.6|716|715.2|714.6|717.2|716.2|714.4|714|22765
1603972800000|2020-10-29 12:00:00|715.4|713.6|716.4|715.6|716.8|716.2|714.4|713.6|14078
1603973100000|2020-10-29 12:05:00|716.2|715.4|716.8|716|716.8|716|714|713.4|13814
1603973400000|2020-10-29 12:10:00|716.6|715.8|716.8|716.2|717.6|717.2|715.6|715|8166
1603973700000|2020-10-29 12:15:00|716.6|716|716.2|715.6|717.6|716.8|715.8|715.4|15613
1603974000000|2020-10-29 12:20:00|716|715.4|718.4|717.8|718.6|718.2|715.8|715|28314
1603974300000|2020-10-29 12:25:00|718.6|717.6|718.2|717.2|718.8|718.4|717.2|716.6|8938
1603974600000|2020-10-29 12:30:00|718.6|717.4|719.2|718.6|719.2|718.6|717.4|717|10171
1603974900000|2020-10-29 12:35:00|719|718.4|721.6|721|722.4|721.6|719|718.4|14806
1603975200000|2020-10-29 12:40:00|721.4|720.8|720.6|720.2|722.2|721.6|720.4|720|2329
1603975500000|2020-10-29 12:45:00|720.4|720|720.6|720|721.6|721|718.6|718.4|27478
1603975800000|2020-10-29 12:50:00|720.4|720.2|720.6|720|721.8|721|719.2|718.6|6865
1603976100000|2020-10-29 12:55:00|720.4|719.8|722.2|721.6|722.4|721.6|719.4|718.8|10764
1603976400000|2020-10-29 13:00:00|722|721.4|721.4|720.8|722.8|722|721.2|720.8|7966
1603976700000|2020-10-29 13:05:00|721.2|721|721.2|720.6|722|721.4|720.6|720|5751
1603977000000|2020-10-29 13:10:00|721|720.8|723|722.6|723|722.6|720.6|720|17100
1603977300000|2020-10-29 13:15:00|723.2|722.8|720.2|719.6|724|723.6|719.8|719.6|21955
1603977600000|2020-10-29 13:20:00|720|719.8|720.4|720|721.2|721|719|718.6|12162
1603977900000|2020-10-29 13:25:00|720.2|719.8|718.8|718.2|720.4|719.8|718.6|718|32116
1603978200000|2020-10-29 13:30:00|718.6|718.4|714.8|714|719.2|718.6|714.6|714|40340
1603978500000|2020-10-29 13:35:00|714.6|714.2|712.2|711.6|715.6|715|712|711.6|48811
1603978800000|2020-10-29 13:40:00|712|711.4|715.2|714.2|716|715.4|711.8|711|32442
1603979100000|2020-10-29 13:45:00|715.4|714.4|716.6|716.2|718.2|717.2|713.4|712.6|43271
1603979400000|2020-10-29 13:50:00|716.4|716|724|723.4|724|723.4|716.4|716|31190
1603979700000|2020-10-29 13:55:00|723.8|723.2|726|725|726.4|725.6|723.6|723|42319
1603980000000|2020-10-29 14:00:00|725.8|724.8|728.8|728.2|729.8|728.8|724.4|724|25689
1603980300000|2020-10-29 14:05:00|728.6|728.4|727.2|726.6|730|729.2|726.8|726.4|10510
1603980600000|2020-10-29 14:10:00|727.6|726.8|727.2|726.4|729.6|728.6|726.2|725.4|26041
1603980900000|2020-10-29 14:15:00|727.4|726.6|728|727.4|728.2|727.6|724.6|723.6|14608
1603981200000|2020-10-29 14:20:00|728.2|727.2|730|729.2|731.6|731|727.2|726.2|17429
1603981500000|2020-10-29 14:25:00|729.8|729|732.6|732.2|733.6|733|729.4|728.6|19090
1603981800000|2020-10-29 14:30:00|733|732|738|737.2|738|737.2|731.8|731|41296
1603982100000|2020-10-29 14:35:00|737.8|737|741.2|740.8|742|741.2|736.8|735.8|67071
1603982400000|2020-10-29 14:40:00|741.4|740.6|736.6|736|741.4|741.2|735.6|735.2|59346
1603982700000|2020-10-29 14:45:00|736.4|736.2|737.2|736.8|739|738.4|735.6|735|29893
1603983000000|2020-10-29 14:50:00|737.4|736.6|734.4|733.8|738|737.4|734.2|733.4|31121
1603983300000|2020-10-29 14:55:00|734.6|733.6|732|731.2|737.6|736.6|731.2|730.2|34580
1603983600000|2020-10-29 15:00:00|732.2|731.4|732.2|731.2|734.6|734|731.2|730.4|11527
1603983900000|2020-10-29 15:05:00|732|731.6|734|733.4|735|734.2|731.8|731|30459
1603984200000|2020-10-29 15:10:00|733.8|733.2|736.2|735.6|737.2|736.4|732.2|731.4|18134
1603984500000|2020-10-29 15:15:00|736.4|735.8|736|735.4|737.4|736.8|734.4|733.8|26943
1603984800000|2020-10-29 15:20:00|735.8|735.2|735.4|734.6|736.8|736.2|734.4|733.6|105923
1603985100000|2020-10-29 15:25:00|735.6|734.8|736|735.4|739.2|738.6|734.6|734.4|23109
1603985400000|2020-10-29 15:30:00|735.8|735.6|732.4|731.8|736.8|736.2|732.2|731.6|19634
1603985700000|2020-10-29 15:35:00|732.2|731.6|733.6|733.2|733.6|733.2|730.8|730.6|21551
1603986000000|2020-10-29 15:40:00|733.4|733|732|731.6|734|733.6|731.4|731|13425
1603986300000|2020-10-29 15:45:00|731.8|731.4|732|731.4|732.6|732.2|728.8|728.2|19703
1603986600000|2020-10-29 15:50:00|731.8|731.2|729|728.4|732|731.4|728.6|728.2|13267
1603986900000|2020-10-29 15:55:00|728.8|728|726.8|726.2|728.8|728|725|724.4|8969
1603987200000|2020-10-29 16:00:00|727|726.4|726.8|726.2|728.6|727.8|725.8|725.4|11901
1603987500000|2020-10-29 16:05:00|726.6|726.4|726.8|726.2|728.2|727.8|726.6|726.2|8486
1603987800000|2020-10-29 16:10:00|726.6|726|730|729.4|730.2|729.6|726.6|726|14310
1603988100000|2020-10-29 16:15:00|729.8|729.2|729.2|729|730.2|729.8|728.2|727.8|11687
1603988400000|2020-10-29 16:20:00|729.6|728.8|726|725.4|729.6|729.2|725.6|725.2|21896
1603988700000|2020-10-29 16:25:00|725.8|725.2|722.6|721.4|727.2|726.6|722.6|721.4|68280
1604044800000|2020-10-30 08:00:00|720|716|711.2|710|720|717.4|710.8|710|71564
1604045100000|2020-10-30 08:05:00|711|710.6|713.8|711.6|716.2|714|704.2|703|111805
1604045400000|2020-10-30 08:10:00|713.4|711|718.6|716.6|719.6|718.4|709|708|25581
1604045700000|2020-10-30 08:15:00|718.4|716.4|718.6|717.6|718.8|717.8|715.4|714|13595
1604046000000|2020-10-30 08:20:00|718.2|716.8|719|717.2|719.2|717.2|714.2|713.2|11642
1604046300000|2020-10-30 08:25:00|718.8|717|716.4|715.4|719.8|718.8|712.8|712|16305
1604046600000|2020-10-30 08:30:00|716.2|715|721.6|720|722|720.8|715.6|715|11804
1604046900000|2020-10-30 08:35:00|721.8|720.6|725.6|724.4|728|726.2|721|720.4|34406
1604047200000|2020-10-30 08:40:00|725.4|724.2|723.8|722.8|727.2|726|722.4|721.6|28430
1604047500000|2020-10-30 08:45:00|723.6|723|723.6|722.8|725.8|724.8|722.2|722|18841
1604047800000|2020-10-30 08:50:00|724.2|722.6|722|721|726.4|725.6|722|721|21081
1604048100000|2020-10-30 08:55:00|722.2|721.2|721.6|720.4|723.8|722.8|719.4|718.4|16083
1604048400000|2020-10-30 09:00:00|721.4|720.2|722|721|723|722.2|720.4|719.8|10119
1604048700000|2020-10-30 09:05:00|721.6|720.8|719|718|721.6|720.8|717|716.4|19857
1604049000000|2020-10-30 09:10:00|718.8|718.2|717.6|716.8|720.2|719.6|717.6|716.8|7946
1604049300000|2020-10-30 09:15:00|717.2|716.6|727.2|725.8|727.6|726.4|716.8|716.2|20729
1604049600000|2020-10-30 09:20:00|727.6|726.2|725.6|725|727.6|726.2|724|723.2|12972
1604049900000|2020-10-30 09:25:00|725.4|724.8|723.6|722.8|728|727|723.2|722.4|19300
1604050200000|2020-10-30 09:30:00|723.4|723|723.4|722.8|725.4|724.8|722.6|722|9088
1604050500000|2020-10-30 09:35:00|723.2|722.6|725|724.6|725|724.6|722.6|722|17569
1604050800000|2020-10-30 09:40:00|724.8|724.4|726.2|725.6|726.2|725.8|723.8|723.2|12294
1604051100000|2020-10-30 09:45:00|726.4|726|729.4|728.8|729.6|729|725.4|724.8|26154
1604051400000|2020-10-30 09:50:00|729|728.4|729.2|728.8|732|731.4|728|727.6|23109
1604051700000|2020-10-30 09:55:00|729.4|728.6|728.6|727.8|730|729.4|728.4|727.6|8319
1604052000000|2020-10-30 10:00:00|728.4|728|726.6|726.2|728.8|728|726.2|725.6|15583
1604052300000|2020-10-30 10:05:00|725.6|726|726.6|726.2|729.6|729|725.6|725|12617
1604052600000|2020-10-30 10:10:00|726.4|726|729.6|729|730.8|730|726|725.2|15271
1604052900000|2020-10-30 10:15:00|730|729.2|727.4|726.8|730|729.4|727.4|726.8|11606
1604053200000|2020-10-30 10:20:00|726.8|726.2|725|724.4|727.6|726.8|724.2|724|9083
1604053500000|2020-10-30 10:25:00|724.8|724.6|726|725.4|726|725.4|723.8|723.4|15502
1604053800000|2020-10-30 10:30:00|725.8|724.8|727.4|726.8|727.4|726.8|724.4|724|8218
1604054100000|2020-10-30 10:35:00|727.8|727|729.8|729.2|730|729.2|727|726.4|8433
1604054400000|2020-10-30 10:40:00|729.4|729|728.6|728|730|729.6|728|727.2|13281
1604054700000|2020-10-30 10:45:00|729.2|728.2|728.6|727.8|731|730.6|728|727.8|16831
1604055000000|2020-10-30 10:50:00|728.4|728|730.2|729.6|731|730.2|728.2|727.8|16556
1604055300000|2020-10-30 10:55:00|730|729.4|730|729.4|732|731.4|729.8|729.4|11746
1604055600000|2020-10-30 11:00:00|730.2|729.6|730.8|730.4|730.8|730.4|729.4|728.8|7772
1604055900000|2020-10-30 11:05:00|731|730.6|732.4|732|732.6|732.2|730.4|730.2|17016
1604056200000|2020-10-30 11:10:00|732.6|732.2|734|733.6|735.2|734.8|732.2|731.6|24286
1604056500000|2020-10-30 11:15:00|733.8|733|733|732.6|734|733.6|732|731.4|9260
1604056800000|2020-10-30 11:20:00|733.4|732.8|732|731.4|733.6|733|731.2|730.8|12168
1604057100000|2020-10-30 11:25:00|732.2|731.6|730.8|730.2|732.4|732|730.4|730.2|17269
1604057400000|2020-10-30 11:30:00|731|730.4|732.4|732|733|732.4|729.8|729.6|6268
1604057700000|2020-10-30 11:35:00|732|732.2|729.4|729|732.2|732.2|729.2|728.8|11874
1604058000000|2020-10-30 11:40:00|730.2|729.6|730.4|729.8|730.4|729.8|728.2|727.8|9711
1604058300000|2020-10-30 11:45:00|730.2|729.6|730.4|730|730.8|730.2|728.8|728.2|6663
1604058600000|2020-10-30 11:50:00|730.6|729.2|728.4|727.8|730.6|729.6|727.2|726.6|4271
1604058900000|2020-10-30 11:55:00|728|727.6|728.6|728|729.8|729.4|727.6|727|8130
1604059200000|2020-10-30 12:00:00|729.6|727|729|728.6|729.6|728.8|728.4|727|1164
1604059500000|2020-10-30 12:05:00|729.2|728.8|729.2|728.8|729.6|729|727.8|727.4|8232
1604059800000|2020-10-30 12:10:00|728.8|728.4|727|726.4|729.2|728.8|726|725.6|5374
1604060100000|2020-10-30 12:15:00|727.2|726.8|725.8|725.2|727.2|726.8|725|724.4|11999
1604060400000|2020-10-30 12:20:00|725.6|725|728|727.4|728|727.6|725.2|724.8|9833
1604060700000|2020-10-30 12:25:00|727.8|727.2|727.2|726.6|728|727.4|727|726.4|2497
1604061000000|2020-10-30 12:30:00|727|726.2|726.2|725.6|727|726.4|726|725.6|3628
1604061300000|2020-10-30 12:35:00|726.4|725.8|726|725.6|726.8|726.4|725.6|725|2224
1604061600000|2020-10-30 12:40:00|725.8|725.8|727.4|726.8|727.4|726.8|725.8|725.6|3784
1604061900000|2020-10-30 12:45:00|727.2|727|729.8|729.2|730|729.4|727|726.6|5015
1604062200000|2020-10-30 12:50:00|730|729.4|730.6|730|731|730.4|729|728.6|4721
1604062500000|2020-10-30 12:55:00|730.4|730.2|729.2|728.8|730.8|730.4|729.2|728.8|4303
1604062800000|2020-10-30 13:00:00|728.8|728.4|728.2|727.6|729.2|728.6|727.6|727|4922
1604063100000|2020-10-30 13:05:00|728.4|727.8|728|727.4|729|728.8|727.6|727|1974
1604063400000|2020-10-30 13:10:00|727.8|727.2|728.4|727.8|728.6|728.2|727.2|727|5277
1604063700000|2020-10-30 13:15:00|728.6|728.4|730.4|730|730.4|730.2|728.2|727.8|4667
1604064000000|2020-10-30 13:20:00|730.2|729.8|732.4|732|732.6|732.2|730.2|729.6|4947
1604064300000|2020-10-30 13:25:00|732.2|731.6|732.4|731.8|732.4|732|731|730.6|4950
1604064600000|2020-10-30 13:30:00|732|732|731.4|730.8|733.4|733|731.2|730.6|7951
1604064900000|2020-10-30 13:35:00|731.6|731|733.2|732.6|733.4|732.8|731|730.6|3396
1604065200000|2020-10-30 13:40:00|733|732.2|731.2|730.6|733|732.2|731.2|730.6|4390
1604065500000|2020-10-30 13:45:00|731.4|730.8|727.8|727.2|731.4|730.8|727.6|727|5902
1604065800000|2020-10-30 13:50:00|727.6|727|727.6|727|729.4|728.8|727.2|726.6|2946
1604066100000|2020-10-30 13:55:00|727.8|727.2|727.8|727.6|729.2|728.6|727.6|727|3882
1604066400000|2020-10-30 14:00:00|728.2|727.8|730|729.4|731.8|731.4|728|727.2|8364
1604066700000|2020-10-30 14:05:00|729.8|729.6|732.2|731.4|732.8|732.2|729.8|729.4|5696
1604067000000|2020-10-30 14:10:00|732.4|731.6|729.4|728.4|732.4|731.8|728.4|728|12744
1604067300000|2020-10-30 14:15:00|729.2|728.6|729|728.2|730|729.2|728|727.4|4757
1604067600000|2020-10-30 14:20:00|728.8|727.8|726.4|725.6|728.8|727.8|725.8|725|12593
1604067900000|2020-10-30 14:25:00|726.2|725.2|725|724.4|726.6|726|724.4|724|8563
1604068200000|2020-10-30 14:30:00|724.8|724.6|724|723.6|726.2|725.6|722.6|722|23807
1604068500000|2020-10-30 14:35:00|723.8|723|725.2|724.8|726.4|725.8|722.8|722|5367
1604068800000|2020-10-30 14:40:00|725|724.6|720.2|719.6|725|724.6|720.2|719.6|22561
1604069100000|2020-10-30 14:45:00|720|719.8|716|715.6|720.2|719.8|715.6|715|38968
1604069400000|2020-10-30 14:50:00|715.8|715.8|721.4|720.6|723.4|723.2|715.8|715.6|47515
1604069700000|2020-10-30 14:55:00|721.2|720.4|718.8|718.2|721.8|721.4|718.6|718.2|14850
1604070000000|2020-10-30 15:00:00|718.4|717.8|720.6|720|721.6|720.8|718.4|717.8|16201
1604070300000|2020-10-30 15:05:00|721.2|720.2|720.2|719.8|721.2|720.8|719.2|718.6|12077
1604070600000|2020-10-30 15:10:00|720.8|720|726.2|725.4|726.2|725.6|720.6|719.8|20213
1604070900000|2020-10-30 15:15:00|725.8|725.2|729|728.6|729|728.6|725|724.6|12960
1604071200000|2020-10-30 15:20:00|728.8|728.4|729|728.4|730|729.2|728|727.4|12295
1604071500000|2020-10-30 15:25:00|728.8|728.6|729.8|729.2|730.2|729.8|728.6|728|10909
1604071800000|2020-10-30 15:30:00|729.6|729|731.4|730.6|731.4|730.8|727.8|727|18191
1604072100000|2020-10-30 15:35:00|731.8|730.8|731.8|731.4|733.4|733|731.8|730.6|10863
1604072400000|2020-10-30 15:40:00|731.4|730.8|728.6|728|732.2|732|727.4|727|16212
1604072700000|2020-10-30 15:45:00|728.4|728.2|731.4|730.8|731.6|731.2|728|727.6|11242
1604073000000|2020-10-30 15:50:00|731.2|730.2|732|731.4|732|731.6|729.4|728.8|19062
1604073300000|2020-10-30 15:55:00|731.8|731.6|733.6|733|733.8|733.4|731.2|730.8|7735
1604073600000|2020-10-30 16:00:00|733.4|732.8|735.6|735.2|736|735.6|733|732.4|20765
1604073900000|2020-10-30 16:05:00|735.4|734.8|734|733.6|736|735.6|733.8|733.4|12311
1604074200000|2020-10-30 16:10:00|733.8|733.8|732.8|732.4|734.2|733.8|731.6|730.8|9973
1604074500000|2020-10-30 16:15:00|732.6|732.2|736|735.6|736|735.8|732.6|732.2|20815
1604074800000|2020-10-30 16:20:00|735.6|735.8|734|733.4|735.6|735.8|733.2|732.6|19002
1604075100000|2020-10-30 16:25:00|733.8|733.2|734.8|733.8|737.2|736.6|733.8|733|39258
1604304000000|2020-11-02 08:00:00|744|740.6|714|713|744|740.6|714|713|222357
1604304300000|2020-11-02 08:05:00|714.4|713.2|716.6|714.6|721.2|719|713.8|712|142043
1604304600000|2020-11-02 08:10:00|716.4|716|711|710.4|720.6|717.8|711|710.4|80551
1604304900000|2020-11-02 08:15:00|711.6|710.6|717|715.4|720|717.6|711|710.4|43663
1604305200000|2020-11-02 08:20:00|717.4|715.8|720.2|719|724|722.2|716.8|715.4|38710
1604305500000|2020-11-02 08:25:00|720|718.8|715.2|714.4|720|718.8|714.6|714|40840
1604305800000|2020-11-02 08:30:00|715|714.2|717|715.8|718.4|716.6|713.8|713.2|76157
1604306100000|2020-11-02 08:35:00|717.2|716|721.8|720.6|723.2|721.4|716.6|715.4|33672
1604306400000|2020-11-02 08:40:00|722|720.8|724.4|723.2|724.6|724.4|721.2|720.4|40395
1604306700000|2020-11-02 08:45:00|724.2|723|724|722.6|725|724|720.2|719|29527
1604307000000|2020-11-02 08:50:00|724.2|722.8|724.2|723.2|725|723.6|721.6|720.4|29263
1604307300000|2020-11-02 08:55:00|724.4|723.4|727.4|726|728|727|724.4|723.4|24206
1604307600000|2020-11-02 09:00:00|727.2|726.2|727.2|726.2|728.2|727.4|725.6|724.8|15659
1604307900000|2020-11-02 09:05:00|727.4|726.4|729.4|728.4|730.4|730|726|725.2|59442
1604308200000|2020-11-02 09:10:00|729.6|728.6|734|733.2|734|733.2|729.6|728.6|21805
1604308500000|2020-11-02 09:15:00|733.8|733|733.6|732.4|735|734.2|731.2|730.4|32813
1604308800000|2020-11-02 09:20:00|733.4|732.6|732.6|732|734|733.2|732.4|731.2|21964
1604309100000|2020-11-02 09:25:00|732.8|731.8|736.4|735.6|736.4|735.8|731|730.2|38183
1604309400000|2020-11-02 09:30:00|736.2|736|744.2|743.4|745|744|736.2|736|94805
1604309700000|2020-11-02 09:35:00|744.4|743.6|744.8|743.8|747|745.8|743.2|742.2|46403
1604310000000|2020-11-02 09:40:00|744.6|743.6|742.2|741.2|744.6|743.8|738.2|738|64427
1604310300000|2020-11-02 09:45:00|742.4|741.4|742.2|741.4|744.8|744.2|742|741.2|39768
1604310600000|2020-11-02 09:50:00|742|741.6|744|743|746.2|745.4|741.8|740.8|37618
1604310900000|2020-11-02 09:55:00|744.4|743.2|744|743|745.2|744.2|743.2|742.4|3811
1604311200000|2020-11-02 10:00:00|743.8|742.8|744.4|743.4|744.4|743.8|739.8|739.4|50034
1604311500000|2020-11-02 10:05:00|744.2|743.6|743.8|742.8|744.2|744|741.6|741.2|43429
1604311800000|2020-11-02 10:10:00|743.6|743|741.4|740.8|744.2|743.8|741.2|740.6|14565
1604312100000|2020-11-02 10:15:00|741.2|741|743.8|743.4|744.2|743.6|740.8|740.6|15680
1604312400000|2020-11-02 10:20:00|743.6|743.2|742.6|742.2|743.6|743.2|741.8|740.8|15022
1604312700000|2020-11-02 10:25:00|742.4|742|742.4|741.6|744|743.6|741.4|740.6|7768
1604313000000|2020-11-02 10:30:00|742.2|741.4|743.8|743.2|744.2|743.6|741.8|741.2|16155
1604313300000|2020-11-02 10:35:00|744|743.4|748.6|748|748.6|748|744|743.2|16895
1604313600000|2020-11-02 10:40:00|749|748.2|751.4|750.8|751.6|751|749|748.2|82196
1604313900000|2020-11-02 10:45:00|751.2|751|752.6|752|753|752|751|750.4|23095
1604314200000|2020-11-02 10:50:00|752.4|751.8|754.8|754.2|755|754.4|752.4|751.8|35240
1604314500000|2020-11-02 10:55:00|755|754.4|752.6|752|756.2|755.4|752.4|752|27553
1604314800000|2020-11-02 11:00:00|752.8|752.2|748.8|748|753.8|753|748|747.8|59472
1604315100000|2020-11-02 11:05:00|748.6|748.2|746.8|746.2|750|749.4|745.2|745|19002
1604315400000|2020-11-02 11:10:00|746.6|746|751|750|751.2|750.6|746.4|745.8|26449
1604315700000|2020-11-02 11:15:00|750.8|750.2|750.8|750|752|751|748|747.2|7988
1604316000000|2020-11-02 11:20:00|750.6|750.2|753|752.6|753.4|752.6|750|749.2|5551
1604316300000|2020-11-02 11:25:00|752.8|752.4|750|749|753.6|752.8|749.6|748.8|22626
1604316600000|2020-11-02 11:30:00|749.6|749.2|750|749.2|752|751.6|749.4|749|24077
1604316900000|2020-11-02 11:35:00|749.8|749|750|749.2|753|752.2|749|748.4|25401
1604317200000|2020-11-02 11:40:00|749.8|749|751.8|751.2|752|751.4|747.4|747|16777
1604317500000|2020-11-02 11:45:00|752|751.4|751|750.4|752|751.4|750.4|749.8|5374
1604317800000|2020-11-02 11:50:00|751.2|750.8|753|752.6|753.6|752.8|750.2|749.4|10400
1604318100000|2020-11-02 11:55:00|753.2|752.8|754|753.4|754.6|753.8|752.4|752.2|26271
1604318400000|2020-11-02 12:00:00|754.8|751.2|756.4|755.8|757|756.4|754|751.2|26359
1604318700000|2020-11-02 12:05:00|756.2|756|753.2|752.6|756.4|756|753.2|752.4|8265
1604319000000|2020-11-02 12:10:00|753|752.8|753.6|753.4|754.4|753.6|752.8|752|10159
1604319300000|2020-11-02 12:15:00|753.4|753.2|754.2|753.6|754.2|753.6|752.8|752|25652
1604319600000|2020-11-02 12:20:00|754|753.4|753.2|752.6|754.2|753.6|752.6|752|3814
1604319900000|2020-11-02 12:25:00|753|752.4|751.2|750.8|754|753.6|751.2|750.2|5504
1604320200000|2020-11-02 12:30:00|751|750.6|753.4|752.8|753.8|753.4|750.6|750.2|35015
1604320500000|2020-11-02 12:35:00|753.2|753|753.2|753|754.2|753.8|752.4|752|22898
1604320800000|2020-11-02 12:40:00|753.4|752.8|752|751.4|754|753.4|750.8|750.4|26634
1604321100000|2020-11-02 12:45:00|751.8|751.6|752.8|752.2|753.4|752.8|751.4|751|7768
1604321400000|2020-11-02 12:50:00|752.6|752|753.4|752.8|753.8|753.4|751.4|751|4092
1604321700000|2020-11-02 12:55:00|753.2|753|752.6|752.2|753.8|753.4|751.4|750.8|42144
1604322000000|2020-11-02 13:00:00|752.4|752|751.4|750.8|753|752.6|750.8|750.4|23574
1604322300000|2020-11-02 13:05:00|751.6|751|752.6|752|753|752.6|751.2|750.6|4865
1604322600000|2020-11-02 13:10:00|752.4|752.2|755.8|755.4|756.2|755.6|752.2|752|24590
1604322900000|2020-11-02 13:15:00|755.6|755.2|758|757.4|758|757.6|755.4|754.8|29218
1604323200000|2020-11-02 13:20:00|758.2|757.6|760|759.6|760|759.8|756|755.6|31382
1604323500000|2020-11-02 13:25:00|759.8|759.4|761.6|761|763.8|763.4|759.8|759.2|91177
1604323800000|2020-11-02 13:30:00|761.4|760.8|760.2|759.6|761.8|761|759.2|758.8|11800
1604324100000|2020-11-02 13:35:00|760.6|759.8|765|764.6|765|764.8|760.2|759.6|109159
1604324400000|2020-11-02 13:40:00|764.8|764.2|764.8|764.4|765|764.8|763.4|762.8|57435
1604324700000|2020-11-02 13:45:00|764.6|764.6|761.2|760.4|764.8|764.6|760.2|759.4|22316
1604325000000|2020-11-02 13:50:00|760.8|760.6|760.4|760|761.4|760.8|759.8|759.4|11943
1604325300000|2020-11-02 13:55:00|760.8|760.2|765.4|765|765.6|765|760.6|760|20132
1604325600000|2020-11-02 14:00:00|765.6|765.2|764|763.4|766.2|765.6|762.4|761.8|58788
1604325900000|2020-11-02 14:05:00|764.2|763.6|765.8|765.2|767|766.4|763.8|763.6|20527
1604326200000|2020-11-02 14:10:00|765.6|765|763.4|762.6|766.8|766.6|763.4|762.4|10911
1604326500000|2020-11-02 14:15:00|763.2|762.4|765.4|764.8|765.6|764.8|761.8|761.2|18288
1604326800000|2020-11-02 14:20:00|765.2|764.6|763|762.6|765.8|765.2|762.4|762|11093
1604327100000|2020-11-02 14:25:00|762.8|762.4|762|761.4|763.6|763.2|761|760.6|13782
1604327400000|2020-11-02 14:30:00|761.8|761.6|757.4|756.8|762.6|762.2|757.2|756.8|17563
1604327700000|2020-11-02 14:35:00|757.6|756.6|758.4|757.8|761.4|760.8|757.2|756.6|18929
1604328000000|2020-11-02 14:40:00|758.6|758|753|752|759.2|758.6|751.6|750.8|94316
1604328300000|2020-11-02 14:45:00|752.8|752.2|753.4|753|755|754.2|751.4|750.2|28542
1604328600000|2020-11-02 14:50:00|753.2|752.8|749.4|749.2|753.2|752.8|749.4|748.8|25998
1604328900000|2020-11-02 14:55:00|749.6|749.4|750.4|749.4|750.6|749.8|746.2|745.4|22494
1604329200000|2020-11-02 15:00:00|750.8|749.8|753.4|752.8|754.4|753.2|750.8|749.8|26850
1604329500000|2020-11-02 15:05:00|753.2|752.4|752.6|751|756|755|750.4|749.6|24425
1604329800000|2020-11-02 15:10:00|752.4|751.2|750.6|750|753|752.2|750.2|749.4|8268
1604330100000|2020-11-02 15:15:00|750.8|750.2|752.4|751.8|753.8|752.8|749.2|748.8|27219
1604330400000|2020-11-02 15:20:00|752.2|751.6|754.2|753.6|754.8|754.2|751.2|750.6|19699
1604330700000|2020-11-02 15:25:00|754.4|753.8|753.6|753.2|754.6|754|751.8|751.4|17662
1604331000000|2020-11-02 15:30:00|753.4|753|748.4|747.8|753.6|753|747.8|747.2|65167
1604331300000|2020-11-02 15:35:00|748.6|748|747.6|747.4|749.8|749.4|747.6|747.4|11463
1604331600000|2020-11-02 15:40:00|747.4|747.2|747.2|746.6|747.6|747.4|746|745.4|30664
1604331900000|2020-11-02 15:45:00|747|746.8|747.2|746.8|749.4|749.2|746.8|746.4|15060
1604332200000|2020-11-02 15:50:00|747.4|746.6|748.8|748.2|749.2|748.8|746.8|746.6|16861
1604332500000|2020-11-02 15:55:00|749|748.4|749.6|748.8|749.8|749.2|748.6|748|12265
1604332800000|2020-11-02 16:00:00|749.4|749|749.8|749.4|749.8|749.4|747.6|747.4|15948
1604333100000|2020-11-02 16:05:00|749.6|749.2|754.8|754.2|754.8|754.4|749.4|749.2|51125
1604333400000|2020-11-02 16:10:00|755|754.4|758.8|758.4|759.8|759.2|754.8|754.4|36322
1604333700000|2020-11-02 16:15:00|758.6|758.2|759.2|758.8|760|759.8|756.6|756.4|64489
1604334000000|2020-11-02 16:20:00|759|758.6|760|759.4|760|759.8|757.4|757.2|40131
1604334300000|2020-11-02 16:25:00|759.8|759.6|761.6|760.8|763|762.2|759.6|759.2|48283
1604390400000|2020-11-03 08:00:00|770|769.2|771.2|768.6|774.6|773.6|768.8|766|91962
1604390700000|2020-11-03 08:05:00|771|768.4|774|772.8|774.6|773|765.8|765.2|52178
1604391000000|2020-11-03 08:10:00|774.4|773|776.8|774.6|779|778|773.2|771.6|112636
1604391300000|2020-11-03 08:15:00|776.6|774.8|779.6|778.6|785|783.6|776|774.8|79337
1604391600000|2020-11-03 08:20:00|780|778.8|782.4|781|783.6|781.8|774.6|773.8|76321
1604391900000|2020-11-03 08:25:00|782.2|780.8|785.6|785|786.6|786|781.6|780.4|52932
1604392200000|2020-11-03 08:30:00|786|785.2|789.2|788|790|789.2|785|783.6|51517
1604392500000|2020-11-03 08:35:00|789|788.2|784.2|782.6|792.2|790.8|784.2|782.4|120212
1604392800000|2020-11-03 08:40:00|784.4|783|782.2|781.6|786.8|785.6|781.4|780.2|38603
1604393100000|2020-11-03 08:45:00|782.4|781.8|783.4|782.6|784.8|783.8|781.6|780.6|59501
1604393400000|2020-11-03 08:50:00|783.6|782.4|786|785|787|786.4|783|782.4|67831
1604393700000|2020-11-03 08:55:00|786.4|785.2|789.8|788.6|790|789.6|786.4|785.2|42280
1604394000000|2020-11-03 09:00:00|789.6|788.8|784.8|784|791|790.2|784.8|784|65891
1604394300000|2020-11-03 09:05:00|785|784.2|784|783.4|785.8|785|780.6|780.2|53488
1604394600000|2020-11-03 09:10:00|783.8|783.2|783.2|782.8|784.8|784.2|781.6|780.6|12088
1604394900000|2020-11-03 09:15:00|783.6|783|784.8|784.2|785.4|784.6|782.4|781.8|36677
1604395200000|2020-11-03 09:20:00|784.6|784|783.4|782.4|786.8|786.2|783.4|782.4|31239
1604395500000|2020-11-03 09:25:00|783.2|782.2|786|785.6|786.6|785.8|783|782|13023
1604395800000|2020-11-03 09:30:00|785.8|785.2|787|786.4|787.6|787|785.6|785|29959
1604396100000|2020-11-03 09:35:00|787.2|786.6|790.2|789.6|791|790.4|787.2|786.6|49163
1604396400000|2020-11-03 09:40:00|790|789.4|787.6|786.8|790|789.4|786.4|785.4|36631
1604396700000|2020-11-03 09:45:00|787.8|787|787.4|787|788.6|787.8|786.6|786|21886
1604397000000|2020-11-03 09:50:00|787.6|787.2|786.8|786.4|788|787.4|786.4|786|24036
1604397300000|2020-11-03 09:55:00|787|786.2|783.4|782.6|787.2|786.4|781.4|781|76576
1604397600000|2020-11-03 10:00:00|783.6|782.8|782.4|781.8|784.6|784|781.8|781.6|10741
1604397900000|2020-11-03 10:05:00|782.6|782|781.6|781|783.4|782.8|781.4|781|5792
1604398200000|2020-11-03 10:10:00|781.4|781.2|781.6|781|783.2|782.6|780.8|780.6|31994
1604398500000|2020-11-03 10:15:00|781.4|781.2|782|781.4|782.6|782|780.6|780.2|12010
1604398800000|2020-11-03 10:20:00|782.2|781.6|780.4|779.8|782.6|781.8|779.6|779.2|24402
1604399100000|2020-11-03 10:25:00|780.2|779.6|779.6|779|781.4|780.8|779|778|13946
1604399400000|2020-11-03 10:30:00|779.4|779.2|779.6|779.2|780.8|780.2|779|778.6|11164
1604399700000|2020-11-03 10:35:00|779.4|779|782.6|782|782.8|782|779.2|778.8|21772
1604400000000|2020-11-03 10:40:00|782.4|782.2|781.6|781.4|782.4|782.2|780.2|780|26738
1604400300000|2020-11-03 10:45:00|781.8|781.6|781.4|781|782.4|781.8|780.6|780.4|7782
1604400600000|2020-11-03 10:50:00|781.6|781.2|782|781.6|783.6|783|781|780.6|24637
1604400900000|2020-11-03 10:55:00|782.2|781.8|781|780.4|783|782.6|780.4|780|13408
1604401200000|2020-11-03 11:00:00|780.8|780.6|781.4|780.8|782.2|781.6|780.2|780|11055
1604401500000|2020-11-03 11:05:00|781.6|781|785.8|784.8|786.4|785.8|781.6|781|41248
1604401800000|2020-11-03 11:10:00|785.6|785|785.4|784.8|786|785.4|784.2|783.8|10371
1604402100000|2020-11-03 11:15:00|785.2|784.6|784.2|783.6|787|786.6|784.2|783.2|14722
1604402400000|2020-11-03 11:20:00|784|783.4|785.4|784.8|786.6|786|783.6|783.2|17079
1604402700000|2020-11-03 11:25:00|785.2|784.6|786.8|786|787.4|786.8|784.8|784.6|19716
1604403000000|2020-11-03 11:30:00|786.6|786.2|785|784.4|786.8|786.2|784|783.6|33229
1604403300000|2020-11-03 11:35:00|784.8|784.2|786.4|785.8|786.4|785.8|784.4|783.6|8346
1604403600000|2020-11-03 11:40:00|786.2|786|789|788.6|789|788.6|785.6|785.2|22133
1604403900000|2020-11-03 11:45:00|788.8|788.4|787|786.4|788.8|788.4|785.8|785|16965
1604404200000|2020-11-03 11:50:00|787.2|786.2|787.8|787.2|788.6|788.2|786.2|785.8|15556
1604404500000|2020-11-03 11:55:00|787.6|787.4|786.6|786|787.8|787.4|786.2|785.6|19018
1604404800000|2020-11-03 12:00:00|788.6|785.8|787|786.4|788.6|787.4|785.8|785.2|8073
1604405100000|2020-11-03 12:05:00|787.2|786.6|787.8|787.2|788.8|788.4|786.8|786.4|6710
1604405400000|2020-11-03 12:10:00|788|787.4|788.2|787.6|788.8|788.2|787.6|787.2|7352
1604405700000|2020-11-03 12:15:00|788.4|787.8|789|788.6|789|788.8|788|787.6|17747
1604406000000|2020-11-03 12:20:00|788.8|788.8|788.6|788.2|789.6|789|787.8|787.4|19500
1604406300000|2020-11-03 12:25:00|788.4|788|789.2|788.8|790|789.4|788|787.8|6525
1604406600000|2020-11-03 12:30:00|789|788.4|789.4|789|790|789.8|788.6|788|11884
1604406900000|2020-11-03 12:35:00|789.2|788.8|787.8|787.2|789.2|788.8|787|786.4|12435
1604407200000|2020-11-03 12:40:00|787.6|787.4|788.8|788.2|788.8|788.4|787.4|787|8335
1604407500000|2020-11-03 12:45:00|788.4|788|788|787.6|788.4|788.2|787.4|787|7597
1604407800000|2020-11-03 12:50:00|788.2|787.8|788.2|787.6|789.4|789|787.4|787|10569
1604408100000|2020-11-03 12:55:00|788|787.4|787.4|787|788|787.8|786.2|785.8|42367
1604408400000|2020-11-03 13:00:00|787.2|786.8|786.2|785.8|787.2|786.8|785.6|785.4|10509
1604408700000|2020-11-03 13:05:00|786|786|784.8|784.2|786.2|786|783.8|783.4|21383
1604409000000|2020-11-03 13:10:00|784.6|784.4|787.4|786.8|788|787.6|784.6|784.2|56972
1604409300000|2020-11-03 13:15:00|787.6|787|788.2|788|788.8|788.2|787.2|786.8|12825
1604409600000|2020-11-03 13:20:00|788.4|788.2|788.8|788.2|789.4|788.8|788.2|787.8|15560
1604409900000|2020-11-03 13:25:00|788.6|788.4|789.6|789|789.8|789.2|787|786.8|31615
1604410200000|2020-11-03 13:30:00|789.4|789.2|787.2|786.8|790.2|790|787.2|786.6|49741
1604410500000|2020-11-03 13:35:00|787|786.6|787.4|787|788|787.4|785.2|784.8|24263
1604410800000|2020-11-03 13:40:00|787.2|786.6|787.8|787.2|788.4|787.8|786.8|786.2|7570
1604411100000|2020-11-03 13:45:00|788|787.4|787.6|787.4|788.8|788.4|786.2|784.6|173612
1604411400000|2020-11-03 13:50:00|787.4|787.2|787.4|787|788|787.8|786|785.8|73062
1604411700000|2020-11-03 13:55:00|787.2|786.8|786.6|786.4|787.2|787|786.6|786.2|11512
1604412000000|2020-11-03 14:00:00|786.8|786.6|789.4|789.2|789.4|789.2|786|785.4|46261
1604412300000|2020-11-03 14:05:00|789.2|789|789.2|789|789.6|789.4|788.6|788.2|12098
1604412600000|2020-11-03 14:10:00|789|788.8|789.6|789.2|790|789.8|789|788.6|23139
1604412900000|2020-11-03 14:15:00|789.4|789.4|788|787.8|790.4|790.2|788|787.8|24900
1604413200000|2020-11-03 14:20:00|787.8|787.4|786.6|786.2|789.2|788.6|786.6|786.2|12419
1604413500000|2020-11-03 14:25:00|786.4|786|783|782.4|787.8|787.4|780.6|780|96523
1604413800000|2020-11-03 14:30:00|782.8|782.2|785.4|784.8|786.6|785.8|779.8|779.4|194907
1604414100000|2020-11-03 14:35:00|785.2|784.6|786|785.2|786|785.4|782|781.2|45295
1604414400000|2020-11-03 14:40:00|786.2|785.4|786.8|786.2|787.2|786.6|784.6|783.8|30404
1604414700000|2020-11-03 14:45:00|787|786.4|790|789.4|790|789.8|786.2|785.8|29590
1604415000000|2020-11-03 14:50:00|789.8|789.2|795.4|794.8|796|795|789.6|789|57195
1604415300000|2020-11-03 14:55:00|795|794.6|798.2|797.6|799.6|799|794.2|793.6|94461
1604415600000|2020-11-03 15:00:00|798|797.4|799.8|799.4|799.8|799.4|795.4|794.6|53468
1604415900000|2020-11-03 15:05:00|800|799.2|793.8|793.2|800.6|800|793.8|793|94860
1604416200000|2020-11-03 15:10:00|794|793.4|792.8|792.2|794|793.4|788.6|787.6|43744
1604416500000|2020-11-03 15:15:00|793|792.4|794|793|794.6|794.2|792.8|792.2|20899
1604416800000|2020-11-03 15:20:00|793.8|792.8|795.8|795|796.4|796.2|793|792.4|29664
1604417100000|2020-11-03 15:25:00|795|794.8|794.6|794|796|795.6|794|793.4|44514
1604417400000|2020-11-03 15:30:00|794.8|794.2|794.8|794.6|796.4|796.2|793.8|793|29363
1604417700000|2020-11-03 15:35:00|795|794.8|798.4|797.8|798.8|798.4|794.8|794.6|45814
1604418000000|2020-11-03 15:40:00|798.6|798|799.4|799|799.6|799.2|796.2|795.8|33269
1604418300000|2020-11-03 15:45:00|799.2|798.8|800.8|800.4|801.8|801.6|798.8|798.4|162225
1604418600000|2020-11-03 15:50:00|801|800.6|801.6|801.2|801.6|801.4|798.4|798|31496
1604418900000|2020-11-03 15:55:00|801.4|801|801.4|801|802|801.8|799.4|799|48011
1604419200000|2020-11-03 16:00:00|801.2|801.2|801.6|801.2|802.8|802.4|800|799.8|80299
1604419500000|2020-11-03 16:05:00|801.4|801.4|801.6|801|802.6|802.2|800.6|800.4|59530
1604419800000|2020-11-03 16:10:00|801.8|801.2|801.2|800.8|802.4|802|800.6|800.2|49801
1604420100000|2020-11-03 16:15:00|801.4|801|803.2|802.8|803.4|803.2|801.2|800.8|111065
1604420400000|2020-11-03 16:20:00|803.4|803|803.2|803|804.8|804.4|802.8|801.4|147570
1604420700000|2020-11-03 16:25:00|803|802.8|803.2|802.6|805|804.8|802.6|802.2|113177
1604476800000|2020-11-04 08:00:00|786|781.4|780.6|778.4|786|781.6|774.2|772.4|82775
1604477100000|2020-11-04 08:05:00|781.4|778.6|785.6|784.8|786|784.8|777.2|776|138152
1604477400000|2020-11-04 08:10:00|785.8|784.6|786.4|785.4|789.6|787.8|784.2|783|32534
1604477700000|2020-11-04 08:15:00|786.8|785.6|791.4|790.2|791.6|790.2|784|783|28493
1604478000000|2020-11-04 08:20:00|791.6|790.4|798|796.8|800.8|799.4|790.2|789|50295
1604478300000|2020-11-04 08:25:00|797.8|796.4|790.8|790|797.8|796.4|788|786|34778
1604478600000|2020-11-04 08:30:00|791|790.4|792.4|791.4|793|792|788.8|787.4|32413
1604478900000|2020-11-04 08:35:00|792.6|791.6|787.8|786.4|793.6|792|785.6|785|17914
1604479200000|2020-11-04 08:40:00|788.2|786.6|787.6|787|790|789.8|786|785.2|64421
1604479500000|2020-11-04 08:45:00|787.4|787.2|796.4|796|796.6|796|787.2|786.8|197222
1604479800000|2020-11-04 08:50:00|796.8|796.2|795.2|794.8|797|796.4|793.4|792.4|40504
1604480100000|2020-11-04 08:55:00|795|794.6|799.4|799|801.8|801|794.2|794|81629
1604480400000|2020-11-04 09:00:00|799.6|798.8|803.4|802|804.6|804.4|799|798.4|63739
1604480700000|2020-11-04 09:05:00|803.6|802.2|801|800.6|805|804.6|801|800.4|23779
1604481000000|2020-11-04 09:10:00|800.8|800.4|799.8|799|802.6|801.8|799.4|798.4|33959
1604481300000|2020-11-04 09:15:00|800|799.2|805|804.4|805|804.4|799.8|798.6|23654
1604481600000|2020-11-04 09:20:00|804.8|804.2|805.6|804.8|807.2|806.4|803.4|802.8|76698
1604481900000|2020-11-04 09:25:00|805.4|804.6|805|804.2|806.4|805.6|804|803.6|24273
1604482200000|2020-11-04 09:30:00|804.8|804|801.8|801.2|805.8|805.4|801.4|800.6|23076
1604482500000|2020-11-04 09:35:00|802|801|801.6|801.2|804.2|803.6|801.2|800.2|23730
1604482800000|2020-11-04 09:40:00|801.8|801.4|801.8|801.2|803.4|802.6|799.8|799.2|39594
1604483100000|2020-11-04 09:45:00|802|801|802.8|802.4|804|803.2|801.6|801|20296
1604483400000|2020-11-04 09:50:00|802.6|802.2|804|803.2|804.8|804.4|802.2|801.6|18694
1604483700000|2020-11-04 09:55:00|804.2|803.4|799.8|799.2|804.4|803.6|797.8|797.2|58190
1604484000000|2020-11-04 10:00:00|799.6|799.4|796.4|795.6|800.2|799.6|795.4|795|21567
1604484300000|2020-11-04 10:05:00|796.2|795.8|797|796.4|799|798.2|796.2|795.4|46483
1604484600000|2020-11-04 10:10:00|796.8|796.6|796.8|796.2|797|796.8|795.2|794.8|32146
1604484900000|2020-11-04 10:15:00|796.6|796|796|795.6|797|796.6|794.6|794.4|20437
1604485200000|2020-11-04 10:20:00|795.8|795.2|792.8|792.6|795.8|795.2|791.4|790.8|55385
1604485500000|2020-11-04 10:25:00|792.6|792.2|793.2|792.8|794.6|794.2|792.2|792|44458
1604485800000|2020-11-04 10:30:00|793|792.6|792.8|792.2|794.4|793.8|792|791.8|16349
1604486100000|2020-11-04 10:35:00|793|792.4|794.8|794|795.4|794.6|792.2|791.4|12810
1604486400000|2020-11-04 10:40:00|795|794.2|794.8|794.2|796.4|795.8|793.6|793|16440
1604486700000|2020-11-04 10:45:00|794.6|794.4|798|797.4|798|797.8|794.6|794.4|14983
1604487000000|2020-11-04 10:50:00|798.2|797.6|800.6|800.2|800.6|800.2|797.2|797|35702
1604487300000|2020-11-04 10:55:00|800.4|800|798.6|798|801|800.2|798.4|798|10791
1604487600000|2020-11-04 11:00:00|798.8|798.2|796.8|796|799.6|799.2|796.8|796|7634
1604487900000|2020-11-04 11:05:00|797|796.2|796.4|795.6|797.6|797.2|796.2|795.6|1648
1604488200000|2020-11-04 11:10:00|796.2|795.8|797.2|796.6|798.6|798|796.2|795.8|10410
1604488500000|2020-11-04 11:15:00|797|796.8|794.2|793.8|797.8|797.2|793.6|792.8|4187
1604488800000|2020-11-04 11:20:00|794.4|794|794.4|793.8|794.8|794.2|793.2|792.6|27232
1604489100000|2020-11-04 11:25:00|794.6|794|796|795.4|796.4|795.8|794.6|794|10330
1604489400000|2020-11-04 11:30:00|796.2|795.6|797.2|796.8|797.6|797|796.2|795.6|9353
1604489700000|2020-11-04 11:35:00|797.6|797|798.8|798.4|799.2|798.6|797.4|796.8|50793
1604490000000|2020-11-04 11:40:00|798.6|798.6|801.8|801.4|802.2|801.6|798.6|798.6|30336
1604490300000|2020-11-04 11:45:00|802|801.6|802.6|802|803.4|803|801.8|801.4|24424
1604490600000|2020-11-04 11:50:00|802.8|802.2|804.6|803.8|805|804.4|802.8|802.2|26268
1604490900000|2020-11-04 11:55:00|804.4|804|803|802.6|804.6|804.2|802.8|802.6|18002
1604491200000|2020-11-04 12:00:00|803.2|802.2|803|802.4|804.2|803.6|802.6|802.2|21349
1604491500000|2020-11-04 12:05:00|802.8|802.6|804.4|803.6|804.6|804|802.8|802.4|10115
1604491800000|2020-11-04 12:10:00|804|803.8|803.6|803|804.4|804|802.6|802.4|36514
1604492100000|2020-11-04 12:15:00|803.4|802.8|803|802.4|804|803.2|801.8|801.4|13776
1604492400000|2020-11-04 12:20:00|802.8|802.6|803.4|802.8|803.8|803.6|802.2|801.8|14698
1604492700000|2020-11-04 12:25:00|803.6|803.4|802|801.4|804.2|804|801|800.6|81583
1604493000000|2020-11-04 12:30:00|802.2|801.6|802.2|801.6|803|802.6|801|800.4|9575
1604493300000|2020-11-04 12:35:00|802.4|801.8|802.8|802.4|805|804.6|802.2|801.8|22964
1604493600000|2020-11-04 12:40:00|802.6|802.2|801.6|800.8|803.2|802.6|800.8|800|8918
1604493900000|2020-11-04 12:45:00|801.4|800.6|799.8|799.4|802.4|801.8|799.6|799.4|11375
1604494200000|2020-11-04 12:50:00|799.6|799.2|802|801.2|802|801.4|799.4|798.8|14571
1604494500000|2020-11-04 12:55:00|801.8|801.4|801.4|801|802.6|802.2|800.8|800|9269
1604494800000|2020-11-04 13:00:00|801.6|800.8|804.2|803.4|804.8|804|800.8|800.6|12438
1604495100000|2020-11-04 13:05:00|804|803.6|806.8|806.4|807.4|806.8|803.4|803.2|52037
1604495400000|2020-11-04 13:10:00|807|806.6|805.6|804.8|807|806.6|804.6|803.8|19536
1604495700000|2020-11-04 13:15:00|805.4|804.6|805.4|804.8|806.2|805.6|804.6|804|16126
1604496000000|2020-11-04 13:20:00|805.2|804.6|808.8|808|809|808.6|804.8|804.4|25557
1604496300000|2020-11-04 13:25:00|809|807.8|807.4|807|809.8|809|807.4|806.8|16075
1604496600000|2020-11-04 13:30:00|807.2|806.6|806|805.4|807.4|806.8|805.6|805|9832
1604496900000|2020-11-04 13:35:00|805.8|805.2|805.2|804.8|805.8|805.4|804.4|803.8|7957
1604497200000|2020-11-04 13:40:00|805|804.6|803.8|803.2|805.2|804.6|803.4|803.2|3671
1604497500000|2020-11-04 13:45:00|804|803.4|806.4|805.8|807|806.2|803.6|803.2|13432
1604497800000|2020-11-04 13:50:00|806.6|806|807.2|806.2|807.8|807.2|806|805.4|10017
1604498100000|2020-11-04 13:55:00|807.4|806.4|803.6|803|807.6|807|803.6|802.8|17234
1604498400000|2020-11-04 14:00:00|803.4|802.8|804.2|803.6|805.4|805.2|803|802.6|12995
1604498700000|2020-11-04 14:05:00|804|803.8|803.8|803.2|805|804.6|803.2|802.8|8764
1604499000000|2020-11-04 14:10:00|803.6|803|802.6|802|803.6|803|801.2|800.4|24371
1604499300000|2020-11-04 14:15:00|802.4|802.2|802.2|801.6|802.8|802.2|801.6|801.4|19878
1604499600000|2020-11-04 14:20:00|802|801.4|802.2|801.8|802.4|802.2|800.2|799.8|28209
1604499900000|2020-11-04 14:25:00|802|801.6|802.4|802|802.4|802.2|800.8|800.2|23616
1604500200000|2020-11-04 14:30:00|802.6|802.2|800.2|799.8|803.6|803.4|800|799.6|43021
1604500500000|2020-11-04 14:35:00|800.4|800|797.8|797.2|800.8|800.4|794.6|793.8|122236
1604500800000|2020-11-04 14:40:00|798|797.4|800.4|800|802|801.6|797.8|797.4|43611
1604501100000|2020-11-04 14:45:00|800.2|799.6|802.6|802|803.4|802.6|800.2|799.4|15597
1604501400000|2020-11-04 14:50:00|802.4|802.2|802.2|801.6|803.4|802.6|801|800.4|32818
1604501700000|2020-11-04 14:55:00|802|801.8|806|805.4|806.8|806|801.4|800.8|33578
1604502000000|2020-11-04 15:00:00|806.4|805.6|808|807.2|808.2|807.6|805.4|804.8|25736
1604502300000|2020-11-04 15:05:00|807.8|807|807|806.2|808.2|807.8|806|805.4|13471
1604502600000|2020-11-04 15:10:00|807.2|806.4|809.4|808.6|810|809.4|807.2|806.4|27353
1604502900000|2020-11-04 15:15:00|809.2|808.8|809.4|808.8|809.8|809.2|807.6|807.2|13357
1604503200000|2020-11-04 15:20:00|809.6|809|809|808.6|812|811.6|809|808.4|61726
1604503500000|2020-11-04 15:25:00|809.2|808.4|805.2|804.4|809.2|808.4|804.6|803.8|16597
1604503800000|2020-11-04 15:30:00|805.4|804.6|806.4|805.8|807.6|806.8|804.2|803.8|7225
1604504100000|2020-11-04 15:35:00|806.6|806|799.8|799|806.6|806|799.8|798.8|25677
1604504400000|2020-11-04 15:40:00|800|799.2|801.2|800.6|802.2|801.4|799.4|798.6|69460
1604504700000|2020-11-04 15:45:00|801|800.8|804.8|804|805.4|804.8|801|800.2|21581
1604505000000|2020-11-04 15:50:00|805|804.2|806.4|805.8|806.4|805.8|803.6|803|43186
1604505300000|2020-11-04 15:55:00|806.2|805.6|804.2|804|806.4|805.6|804|803.4|82072
1604505600000|2020-11-04 16:00:00|804.4|803.8|802.8|802.6|805.2|804.8|802.8|802.2|18946
1604505900000|2020-11-04 16:05:00|802.6|802.2|802.8|802.4|803.8|803.4|802.4|801.8|12441
1604506200000|2020-11-04 16:10:00|802.6|802|801.6|801|803.2|802.8|801.2|800.8|24445
1604506500000|2020-11-04 16:15:00|801.8|801.2|800.8|800.4|801.8|801.4|800.2|799.8|40331
1604506800000|2020-11-04 16:20:00|800.6|800|801.4|800.8|802|801.6|800.4|800|46401
1604507100000|2020-11-04 16:25:00|801.6|801|799.8|798.8|802.6|802.2|799.8|798.8|50103
1604563200000|2020-11-05 08:00:00|810|804.2|811.8|810.2|815|812|806.4|802|59561
1604563500000|2020-11-05 08:05:00|811.6|810|803.8|802|811.6|810|801.8|801|44100
1604563800000|2020-11-05 08:10:00|803.6|802.8|793.4|792|804.2|802.8|788.6|786.6|50977
1604564100000|2020-11-05 08:15:00|793.8|792.2|792.8|791|797.4|795|791|790|42030
1604564400000|2020-11-05 08:20:00|792.6|791.8|798.6|795.4|800|798.2|789.8|788.6|24286
1604564700000|2020-11-05 08:25:00|798.8|795.6|792.2|791.2|798.8|798.6|792.2|790.6|20717
1604565000000|2020-11-05 08:30:00|792.4|791.4|792.4|790.6|796.6|795|790|788.6|42564
1604565300000|2020-11-05 08:35:00|792.2|790|793|791|793.6|792.2|790.4|789.2|19314
1604565600000|2020-11-05 08:40:00|793.6|790.6|788.8|788|793.6|791.6|787.4|786.8|27364
1604565900000|2020-11-05 08:45:00|788.2|788.2|788.2|787|791.2|790|786.4|785|22723
1604566200000|2020-11-05 08:50:00|788.4|787.2|791.2|790.2|791.2|790.2|788.4|787.2|8736
1604566500000|2020-11-05 08:55:00|791|790.4|788.2|787.4|791.2|790.4|786.8|785.6|23103
1604566800000|2020-11-05 09:00:00|788|787.6|785.8|785|788.6|788|785|784.2|31663
1604567100000|2020-11-05 09:05:00|785.6|784.8|780|779|787|785.8|779.2|777.6|33247
1604567400000|2020-11-05 09:10:00|779.8|778.6|780.4|779.2|781.6|781|778|777|39518
1604567700000|2020-11-05 09:15:00|780.8|779.4|778.8|777.8|783.6|782|778.8|777.8|35228
1604568000000|2020-11-05 09:20:00|778.6|777.4|778.8|777.4|780.2|779.2|774.8|773.8|43423
1604568300000|2020-11-05 09:25:00|778.6|777.2|774.8|774|778.6|777.4|774.2|773.2|18275
1604568600000|2020-11-05 09:30:00|775|774.2|777|776|777.8|776.4|774.8|773.6|24095
1604568900000|2020-11-05 09:35:00|776.8|776.2|775|774.2|779|777.8|774.8|774.2|23814
1604569200000|2020-11-05 09:40:00|774.8|773.8|776.6|775.8|780|778.8|774.4|773.6|19073
1604569500000|2020-11-05 09:45:00|776.8|776|776.2|775.2|778.6|777.4|775.8|775|11894
1604569800000|2020-11-05 09:50:00|776.4|775|775.4|774.2|777.8|777|774.4|773.4|12742
1604570100000|2020-11-05 09:55:00|775.6|775|776|775.2|776.6|775.6|770.4|770|89620
1604570400000|2020-11-05 10:00:00|775.8|775|778.4|776.8|778.4|777.8|773|772|54872
1604570700000|2020-11-05 10:05:00|778.2|777|779.2|778.2|780.2|779.2|777|776|17679
1604571000000|2020-11-05 10:10:00|779.4|778.4|777|776.2|780|779|776.8|775.8|20159
1604571300000|2020-11-05 10:15:00|777.2|776.4|778|777.2|779|778|776.4|775.4|18228
1604571600000|2020-11-05 10:20:00|777.8|776.8|782.4|781.2|783.4|782.2|777.2|776.6|33298
1604571900000|2020-11-05 10:25:00|782.2|781|784.2|783.6|785|784.6|779.6|778.4|40040
1604572200000|2020-11-05 10:30:00|784|783.4|785.6|784.4|787|785.8|783.8|782.8|18872
1604572500000|2020-11-05 10:35:00|785.8|784.8|788|787.4|789.4|788|785.8|784.8|13004
1604572800000|2020-11-05 10:40:00|788.4|787.6|789.8|789|793.2|792|788.4|787.6|29897
1604573100000|2020-11-05 10:45:00|789.6|788.8|794.8|794|795|794.4|789.2|788.8|45105
1604573400000|2020-11-05 10:50:00|794.6|793.8|797.8|797|798|797.6|793.8|792.8|27351
1604573700000|2020-11-05 10:55:00|798|797.2|798.4|797.4|800|799|796.2|795.2|57060
1604574000000|2020-11-05 11:00:00|798.2|797.2|793|792.2|798.2|797.4|793|792|27841
1604574300000|2020-11-05 11:05:00|792.8|792|791.2|790|794|792.4|789.4|788.4|34309
1604574600000|2020-11-05 11:10:00|791.6|790.4|794.4|793.2|794.8|793.8|791.2|790.4|11844
1604574900000|2020-11-05 11:15:00|794.2|793|797.8|796.6|797.8|796.6|793.2|792.2|8459
1604575200000|2020-11-05 11:20:00|797.6|796.4|801|800.2|802|800.2|795.8|794.4|28215
1604575500000|2020-11-05 11:25:00|801.4|800.4|803|801.8|803.6|802.4|800.6|800|39713
1604575800000|2020-11-05 11:30:00|802.6|802|797.8|796.8|802.6|802|797|796.2|3626
1604576100000|2020-11-05 11:35:00|797.6|796.6|792.6|791.4|797.6|796.8|791|790|30302
1604576400000|2020-11-05 11:40:00|793|792.2|795.4|794.2|800|798.4|793|791.8|12730
1604576700000|2020-11-05 11:45:00|795.6|794.4|795.2|794.2|798.4|796.8|794.8|793.4|10428
1604577000000|2020-11-05 11:50:00|795.8|794.4|798.4|797.2|798.6|797.2|795.2|794.2|12080
1604577300000|2020-11-05 11:55:00|798.6|797.4|799.8|798.4|802.2|801.4|797.2|795.8|16461
1604577600000|2020-11-05 12:00:00|800|798|799|797.8|800|798.6|796.8|794.6|20237
1604577900000|2020-11-05 12:05:00|798.8|797.4|796.8|795.8|799|798.4|796.4|795.8|2962
1604578200000|2020-11-05 12:10:00|797|796|794.8|794.4|797.4|796.2|794.8|794.2|15645
1604578500000|2020-11-05 12:15:00|795|794.8|798.2|797|799.4|798.4|795|794.6|11357
1604578800000|2020-11-05 12:20:00|798|796.8|797.6|796.4|798.2|798|795.4|794.2|15755
1604579100000|2020-11-05 12:25:00|797.8|796.6|797.6|796.6|798.8|798|797|796.2|4929
1604579400000|2020-11-05 12:30:00|797.4|796.8|799|798.2|799|798.2|796.6|796.2|8227
1604579700000|2020-11-05 12:35:00|798.8|798.4|799.4|798.8|799.8|799|798.2|797.6|10993
1604580000000|2020-11-05 12:40:00|799.2|799|799.2|798.6|801|800|798.6|797.8|22611
1604580300000|2020-11-05 12:45:00|799.4|798.8|799.6|799|801.4|800.8|798.8|798.2|48631
1604580600000|2020-11-05 12:50:00|800|799.2|802.2|801.2|804|803.6|799|798.6|17636
1604580900000|2020-11-05 12:55:00|802.6|801.4|802.4|802|805|804|802|801.4|27097
1604581200000|2020-11-05 13:00:00|802.2|801.6|800.4|799.4|802.6|802|800|799.2|36285
1604581500000|2020-11-05 13:05:00|800.2|799.6|801.4|800.8|802|801|800|799.2|11360
1604581800000|2020-11-05 13:10:00|801.6|801|802|801.4|804.8|803.8|801.6|801|23232
1604582100000|2020-11-05 13:15:00|801.8|801.2|798.2|797.6|801.8|801.2|798.2|797.6|22918
1604582400000|2020-11-05 13:20:00|798|797.8|800|799.4|800|799.6|797.8|797|16661
1604582700000|2020-11-05 13:25:00|800.2|799.6|798.4|797.8|801.4|800.6|798.4|797.8|13094
1604583000000|2020-11-05 13:30:00|798.2|797.6|798.8|798.2|799|798.6|798.2|797.6|14702
1604583300000|2020-11-05 13:35:00|798.6|798|798.6|798|800.2|799.4|798.2|797.2|21586
1604583600000|2020-11-05 13:40:00|798.8|798.2|798.8|798.2|799.2|798.8|797.8|797.2|13490
1604583900000|2020-11-05 13:45:00|799|798.4|800.6|799.8|801.6|801|799|798.4|26575
1604584200000|2020-11-05 13:50:00|800|800|803|802.6|804.2|803.2|800|800|26292
1604584500000|2020-11-05 13:55:00|803.4|802.8|802.4|801.6|805|804.2|802.4|801.6|15746
1604584800000|2020-11-05 14:00:00|802.2|801.4|800.8|800|802.8|802|799.4|798.8|9343
1604585100000|2020-11-05 14:05:00|801|800.2|798.6|798|801|800.4|797.6|796.8|36118
1604585400000|2020-11-05 14:10:00|798.4|797.8|797.2|796.6|798.4|797.8|796.8|796.2|20664
1604585700000|2020-11-05 14:15:00|797.4|796.8|793|792.4|797.4|796.8|793|792.4|24117
1604586000000|2020-11-05 14:20:00|792.8|792|792.4|791.6|792.8|792|791|790.4|18594
1604586300000|2020-11-05 14:25:00|792.6|791.8|794.8|793.8|794.8|794.4|792.4|791.8|16989
1604586600000|2020-11-05 14:30:00|794.6|793.6|797.8|796.8|798.8|797.8|791.6|791|20317
1604586900000|2020-11-05 14:35:00|798|797|798.8|798|799.6|799|796.6|795.6|12491
1604587200000|2020-11-05 14:40:00|798.6|797.8|798.4|797.6|799.4|798.6|796.8|796.4|15234
1604587500000|2020-11-05 14:45:00|798|797.8|798|797.2|799.6|799.2|798|797.2|22661
1604587800000|2020-11-05 14:50:00|797.8|797|801|800.2|801.6|800.6|797.6|797|21473
1604588100000|2020-11-05 14:55:00|801.2|800.4|801.2|800.8|801.4|800.8|799.6|799|13715
1604588400000|2020-11-05 15:00:00|801.4|801|800.2|799.6|803|802.2|800.2|799.4|25706
1604588700000|2020-11-05 15:05:00|800.4|799.8|801.4|800.8|802|801.4|799.4|798.8|16811
1604589000000|2020-11-05 15:10:00|801.6|801|803.6|803|804|803|801|800.2|16641
1604589300000|2020-11-05 15:15:00|804|802.8|803.8|803.2|804.6|803.8|803|802.6|18319
1604589600000|2020-11-05 15:20:00|803.6|803|802.8|802.6|805|804.4|802.4|801.4|13077
1604589900000|2020-11-05 15:25:00|803|802.4|802|801.4|804.8|804.2|802|801.4|25659
1604590200000|2020-11-05 15:30:00|802.2|801.6|804.8|804.6|805.6|805|801.8|801.4|44274
1604590500000|2020-11-05 15:35:00|805|804.8|805.4|805|806.6|806|805|804.6|26760
1604590800000|2020-11-05 15:40:00|805.2|804.8|804.4|804|805.2|804.8|803.6|803.2|24146
1604591100000|2020-11-05 15:45:00|804.6|804.2|803.4|802.8|805.4|804.8|803.4|802.8|21587
1604591400000|2020-11-05 15:50:00|803.2|802.4|800.6|800|803.4|802.8|800.6|800|29065
1604591700000|2020-11-05 15:55:00|800.4|799.8|801.4|801|802|801.6|799.2|798.4|19272
1604592000000|2020-11-05 16:00:00|801.6|801.2|798.8|798.6|801.8|801.2|798|797.2|18605
1604592300000|2020-11-05 16:05:00|798.6|798.4|800.2|800|801|800.8|798.6|798.4|69326
1604592600000|2020-11-05 16:10:00|800.6|800.2|802|801.4|802.2|801.4|799.6|799.4|36352
1604592900000|2020-11-05 16:15:00|802.2|801.6|800.4|800|802.2|801.8|799.4|798.8|53720
1604593200000|2020-11-05 16:20:00|800.6|800.2|799.8|799.4|800.8|800.4|799|798.8|41844
1604593500000|2020-11-05 16:25:00|799.6|799.2|801|800.4|801.6|801|799.2|798.2|57270
1604649600000|2020-11-06 08:00:00|779.8|774|778.4|775.2|790|786.4|778.4|773.8|103558
1604649900000|2020-11-06 08:05:00|778.2|775|770.2|768|778.2|776.8|765.6|763.2|184154
1604650200000|2020-11-06 08:10:00|770|768.2|773.4|772.2|774.6|773.8|763.2|762.2|100032
1604650500000|2020-11-06 08:15:00|773.6|772.4|768.2|767|780.4|778.4|768.2|767|75372
1604650800000|2020-11-06 08:20:00|768|767.2|764|763|769.8|768.6|760.8|760|84126
1604651100000|2020-11-06 08:25:00|763.8|762.8|760.8|760.4|763.8|763|760|759|107344
1604651400000|2020-11-06 08:30:00|761|760.6|762.2|761|764.2|763.6|760.2|759.2|75186
1604651700000|2020-11-06 08:35:00|762.4|761.2|761.2|760.4|763.2|762.6|759.2|758.2|65611
1604652000000|2020-11-06 08:40:00|761|760.2|762.4|762|763.4|763.2|758.6|758.2|72782
1604652300000|2020-11-06 08:45:00|762.6|762.2|766.8|766.4|768.4|767.8|762.2|762|65917
1604652600000|2020-11-06 08:50:00|767|766.6|770|769.4|771.2|770.6|766.8|766.4|33878
1604652900000|2020-11-06 08:55:00|770.2|769.2|766.8|766|770.2|769.2|765.6|765.2|47249
1604653200000|2020-11-06 09:00:00|766.6|765.8|768|766.8|768.8|768|764.6|764|33296
1604653500000|2020-11-06 09:05:00|767.8|766.6|763.6|762.6|768.2|767.8|763|762.4|43962
1604653800000|2020-11-06 09:10:00|763.4|762.4|759.6|759|763.4|762.4|758.6|758|66590
1604654100000|2020-11-06 09:15:00|759.4|759.2|756.4|756|760.4|760|756.2|756|69414
1604654400000|2020-11-06 09:20:00|756.2|755.8|755.6|755|756.8|756.6|752.2|751.6|84998
1604654700000|2020-11-06 09:25:00|755.8|755.2|752.4|752|756.4|755.8|752.4|752|52045
1604655000000|2020-11-06 09:30:00|752.6|751.8|751.8|751.4|753.6|753|750.8|750.4|55251
1604655300000|2020-11-06 09:35:00|751.6|751.2|748.2|747.6|751.8|751.2|747.8|747.4|173373
1604655600000|2020-11-06 09:40:00|748|747.8|745.8|745.2|748.4|747.8|744|743.6|121621
1604655900000|2020-11-06 09:45:00|745.6|745|746.2|745.6|748.8|748.4|745.2|745|121798
1604656200000|2020-11-06 09:50:00|746|745.8|744.2|743.6|747|746.4|741.2|741|62672
1604656500000|2020-11-06 09:55:00|744|743.8|741|740.4|745.4|744.8|740.4|740|78825
1604656800000|2020-11-06 10:00:00|741.2|740.6|743|742.8|743.8|743.4|740.2|739.8|114036
1604657100000|2020-11-06 10:05:00|743.2|742.6|742.4|741.8|743.6|743.4|740.8|740.6|43009
1604657400000|2020-11-06 10:10:00|742.6|742|746.6|746.2|746.8|746.6|742.6|742|80830
1604657700000|2020-11-06 10:15:00|746.8|746.4|749.4|748.8|752|751.8|746.4|746|123840
1604658000000|2020-11-06 10:20:00|749.2|749|751.6|751|752|751.6|748.2|747.6|31259
1604658300000|2020-11-06 10:25:00|751.8|751.2|750|749.6|753|752.6|749.6|749.4|47382
1604658600000|2020-11-06 10:30:00|750.2|749.8|749.4|749|751.4|751.2|749.4|749|49563
1604658900000|2020-11-06 10:35:00|749.2|748.6|750.2|749.4|750.4|750.2|747.4|747.2|52504
1604659200000|2020-11-06 10:40:00|750|750|749|748.6|750.4|750|748.6|748|23144
1604659500000|2020-11-06 10:45:00|748.8|748.4|753|752.6|753|752.6|748.6|748.4|43506
1604659800000|2020-11-06 10:50:00|753.2|752.8|753.6|753|754.6|754|752|751.6|78297
1604660100000|2020-11-06 10:55:00|753.4|753.2|755.4|754.8|755.8|755.4|753|752.6|43721
1604660400000|2020-11-06 11:00:00|755.2|754.6|756|755.2|758.8|758.2|754.8|754.2|74427
1604660700000|2020-11-06 11:05:00|755.8|755.4|757.8|757.2|757.8|757.2|754.6|754.2|15493
1604661000000|2020-11-06 11:10:00|757.6|757.4|755.8|755.2|758|757.8|754.6|754.4|23592
1604661300000|2020-11-06 11:15:00|755.6|755|754|753.4|756.8|756.6|753.6|753.2|41513
1604661600000|2020-11-06 11:20:00|753.8|753|750.6|750|753.8|753.2|750|749.4|56824
1604661900000|2020-11-06 11:25:00|750.4|750.2|746.4|745.6|750.6|750.2|745.8|745|92856
1604662200000|2020-11-06 11:30:00|746.2|745.8|744.2|743.6|746.4|746|743.4|743|61166
1604662500000|2020-11-06 11:35:00|744|743.2|741.8|741.2|744|743.6|740.4|740|120594
1604662800000|2020-11-06 11:40:00|742|741.4|744.2|743.8|745.8|744.8|741.4|741|72601
1604663100000|2020-11-06 11:45:00|744|743.6|740.2|740|745.2|744.8|739.8|739.2|104614
1604663400000|2020-11-06 11:50:00|740|739.6|739.6|739|741.4|741.2|736.6|736|120794
1604663700000|2020-11-06 11:55:00|739.4|739.2|741.4|741|742.6|742|739.4|738.8|71239
1604664000000|2020-11-06 12:00:00|744|742|739.8|739.4|744|742.2|739.8|739|27987
1604664300000|2020-11-06 12:05:00|740|739.6|740.8|740.4|741.2|740.6|739|738.4|57274
1604664600000|2020-11-06 12:10:00|740.6|740.2|739.6|739.4|741.8|741.4|739.6|739.4|56271
1604664900000|2020-11-06 12:15:00|739.8|739.6|744|743.6|744|743.6|739.6|739.4|27876
1604665200000|2020-11-06 12:20:00|744.2|743.8|744|743|745|744.8|743.4|742.8|74980
1604665500000|2020-11-06 12:25:00|744.2|743.2|745|744.4|746.8|746.6|744|743.2|60385
1604665800000|2020-11-06 12:30:00|745.2|744.6|744.6|744.2|745.6|745.2|742.8|742.4|42133
1604666100000|2020-11-06 12:35:00|744.4|744|743.2|742.8|745|744.8|743|742.4|36391
1604666400000|2020-11-06 12:40:00|743|742.6|744.4|743.6|746|745.6|742|741.4|47935
1604666700000|2020-11-06 12:45:00|744.2|744|743.6|743.2|745|744.8|743|742.4|62431
1604667000000|2020-11-06 12:50:00|743.4|743|743|742.4|744.6|744.2|742.2|741.6|51182
1604667300000|2020-11-06 12:55:00|743.2|742.6|741.2|741|744.4|743.8|740.8|740.4|75990
1604667600000|2020-11-06 13:00:00|741.4|741.2|743|742.6|743|742.8|740.8|740.2|30621
1604667900000|2020-11-06 13:05:00|742.8|742.8|740|739.6|742.8|742.8|739.8|739.2|83408
1604668200000|2020-11-06 13:10:00|739.8|739.4|743|742.4|743.4|742.6|738.8|738.4|75747
1604668500000|2020-11-06 13:15:00|743.2|742.6|744.2|743.4|744.4|743.8|742.4|742|26807
1604668800000|2020-11-06 13:20:00|744|743.2|743.4|742.8|744.8|744.6|742.6|741.6|38407
1604669100000|2020-11-06 13:25:00|743.6|743|743.4|742.8|744.4|743.6|743|742.4|19183
1604669400000|2020-11-06 13:30:00|743.6|743|750.2|749.4|750.6|750.2|743.6|743|96464
1604669700000|2020-11-06 13:35:00|750|749.2|746.6|746|750.2|749.2|746|745.4|27561
1604670000000|2020-11-06 13:40:00|746.4|745.8|744.4|744|747.2|746.8|743.2|742.6|23147
1604670300000|2020-11-06 13:45:00|744.6|744.2|744.8|744|747|746.6|744.4|743.8|26894
1604670600000|2020-11-06 13:50:00|744.6|743.8|744.6|744|746|745.2|743.8|743.4|43548
1604670900000|2020-11-06 13:55:00|744.4|743.8|745.6|745.2|746|745.4|743.4|743|40348
1604671200000|2020-11-06 14:00:00|745.4|745|745.6|745|746.4|746.2|744.4|744.2|34090
1604671500000|2020-11-06 14:05:00|745.4|744.8|746.8|746.4|747|746.6|744|743.8|33799
1604671800000|2020-11-06 14:10:00|746.6|746.2|747|746.8|747.2|746.8|744.8|744.6|28775
1604672100000|2020-11-06 14:15:00|746.8|746.6|748.4|748|749|748.6|746.8|746.4|38190
1604672400000|2020-11-06 14:20:00|748.2|747.8|747.8|747.2|748.8|748.4|747.2|746.8|33322
1604672700000|2020-11-06 14:25:00|747.6|747|752.2|751.6|752.4|752|746.6|746.2|138249
1604673000000|2020-11-06 14:30:00|752.4|751.8|752|751.4|754.6|754.4|748.8|747.8|85023
1604673300000|2020-11-06 14:35:00|751.8|751.2|749.6|749.2|752.2|751.4|749|748.6|56125
1604673600000|2020-11-06 14:40:00|749.4|749|755|754|756.4|755.8|749.2|749|67917
1604673900000|2020-11-06 14:45:00|754.8|754.2|754.2|753.4|756|755.4|752.8|752.4|50148
1604674200000|2020-11-06 14:50:00|754.4|753.2|753.2|753|754.4|753.6|752.4|752|31380
1604674500000|2020-11-06 14:55:00|753|752.8|757|756.6|757|756.6|750.6|750.2|57389
1604674800000|2020-11-06 15:00:00|757.2|756.8|754|753.2|759|758.6|753.6|753|70201
1604675100000|2020-11-06 15:05:00|753.8|753.4|754|753.4|755.6|755|753|752.6|18999
1604675400000|2020-11-06 15:10:00|754.2|753.6|754.8|754.4|755.8|755.6|754.2|753.6|25647
1604675700000|2020-11-06 15:15:00|755|754.6|753.8|753.6|756.2|755.8|751.8|751.2|42198
1604676000000|2020-11-06 15:20:00|754|753.4|754.2|753.8|755|754.6|752.8|752.4|34017
1604676300000|2020-11-06 15:25:00|754|753.6|750.6|750.4|754|753.6|750.6|750.2|21198
1604676600000|2020-11-06 15:30:00|750.4|750.2|750.8|750.2|752|751.6|749.8|749.2|45918
1604676900000|2020-11-06 15:35:00|750.6|750.4|749.8|749.4|751.6|751.2|749.4|749.2|34679
1604677200000|2020-11-06 15:40:00|750|749.6|750.2|749.8|752.6|752.2|749.8|749.4|38976
1604677500000|2020-11-06 15:45:00|750.4|750|749.4|749|750.6|750.4|749|748.8|37403
1604677800000|2020-11-06 15:50:00|749.2|749.2|750.2|749.4|750.2|749.6|748.4|748.2|41686
1604678100000|2020-11-06 15:55:00|750|749.2|746.8|746.6|750.2|750|746.4|746|47344
1604678400000|2020-11-06 16:00:00|746.6|746.4|745.8|745.6|747.6|747.2|745.6|745.4|51030
1604678700000|2020-11-06 16:05:00|745.6|745.4|745.8|745.2|747.2|747|744.6|744.4|57711
1604679000000|2020-11-06 16:10:00|745.6|745.4|745.4|745|746.6|746.4|744.8|744.6|72341
1604679300000|2020-11-06 16:15:00|745.2|744.8|746.2|745.8|746.8|746.6|744.6|744.4|50299
1604679600000|2020-11-06 16:20:00|746|745.6|745.8|745.6|746.8|746.2|744.6|744.2|78134
1604679900000|2020-11-06 16:25:00|746|745.4|743|742.6|746|745.6|742.8|742|117952
1604908800000|2020-11-09 08:00:00|778|777|767.2|766.2|779|777.6|765|762|129436
1604909100000|2020-11-09 08:05:00|767.8|766.4|769.8|768.6|774.6|772|765.4|763.8|117945
1604909400000|2020-11-09 08:10:00|769.6|768.4|777|776.2|777|776.2|769|768|78104
1604909700000|2020-11-09 08:15:00|777.8|776.4|779.8|779.2|780.8|780.2|776|775|82211
1604910000000|2020-11-09 08:20:00|780|779.4|779.4|778.6|784|783.6|777.6|776.6|72928
1604910300000|2020-11-09 08:25:00|779.8|778.8|775.4|774.6|780|779.2|774.6|773.6|120530
1604910600000|2020-11-09 08:30:00|775.2|774.4|776.8|776|777|776.2|773.2|772.2|40166
1604910900000|2020-11-09 08:35:00|777|776.2|781|780.2|781|780.6|776.8|776|52550
1604911200000|2020-11-09 08:40:00|781.2|780.4|779|777.8|781.2|780.8|776.6|775.6|47566
1604911500000|2020-11-09 08:45:00|778.8|777.6|778.4|778.2|778.8|778.2|776|775.6|41798
1604911800000|2020-11-09 08:50:00|778.6|778.4|778.4|777.8|781.2|780.6|778.4|777.8|50494
1604912100000|2020-11-09 08:55:00|777.8|777.6|776.8|775.8|778.4|777.8|776.4|775.6|40741
1604912400000|2020-11-09 09:00:00|776.6|775.6|775.4|775|777.6|777.2|775.2|774.4|46040
1604912700000|2020-11-09 09:05:00|775.6|775.2|775.8|775.4|776.8|776.2|773.6|773.2|33126
1604913000000|2020-11-09 09:10:00|776|775.6|777.2|776.8|778.2|778|776|775.4|22844
1604913300000|2020-11-09 09:15:00|777.6|777|778.8|778.4|779|778.6|777.2|776.8|24282
1604913600000|2020-11-09 09:20:00|779|778.6|777.4|776.8|779.6|779|776.8|776.6|24591
1604913900000|2020-11-09 09:25:00|777.6|777|776|775.8|777.6|777|775.4|774.8|18945
1604914200000|2020-11-09 09:30:00|776.2|776|779.8|779.2|780|779.4|774.6|774|87225
1604914500000|2020-11-09 09:35:00|779.6|779|779.6|779|780.6|780|778.6|777.8|28654
1604914800000|2020-11-09 09:40:00|779.4|779.2|780.6|779.8|780.6|780.4|778.8|778|55002
1604915100000|2020-11-09 09:45:00|780.4|779.6|778.6|778|780.6|780.2|777.8|777.2|15812
1604915400000|2020-11-09 09:50:00|778.8|778.2|774.2|773.8|779.4|778.8|774|773.6|26587
1604915700000|2020-11-09 09:55:00|774.4|774|774.4|773.4|779.6|779.2|774.2|773.2|106336
1604916000000|2020-11-09 10:00:00|774.6|773.8|778.2|777.6|778.6|777.6|774|773.4|60993
1604916300000|2020-11-09 10:05:00|778.6|777.8|778.8|778.4|779.8|779.4|778|777.6|23438
1604916600000|2020-11-09 10:10:00|779|778.6|775.6|775|779.6|779|775.4|774.4|58865
1604916900000|2020-11-09 10:15:00|775.4|775.2|775.8|775.4|777.8|777|775.2|775.2|23788
1604917200000|2020-11-09 10:20:00|776.2|775.6|778.2|778|778.8|778.6|776.2|775.6|27451
1604917500000|2020-11-09 10:25:00|778|777.8|776.2|775.8|778.4|778|774.6|774.2|18852
1604917800000|2020-11-09 10:30:00|776.4|776|776.6|776|778.2|777.6|776.4|776|24279
1604918100000|2020-11-09 10:35:00|776.8|776.2|778.8|778.2|779.4|779|776.2|775.6|25186
1604918400000|2020-11-09 10:40:00|778.6|778.4|778.2|778|778.8|778.4|776.6|776.2|63709
1604918700000|2020-11-09 10:45:00|778|777.8|778.8|778.2|779.8|779.6|777.6|777.4|168607
1604919000000|2020-11-09 10:50:00|778.6|778|783|782.6|783|782.8|778.6|778|76706
1604919300000|2020-11-09 10:55:00|782.8|782.8|783.8|783.2|785.8|785.2|782.8|782.6|81259
1604919600000|2020-11-09 11:00:00|783.6|783|784.8|784.4|785.2|785|782|781.2|26873
1604919900000|2020-11-09 11:05:00|785|784.6|782.4|781.8|785.8|785.2|782.4|781.6|47459
1604920200000|2020-11-09 11:10:00|782.6|782|782.2|781.4|783.4|782.6|781.6|781|8979
1604920500000|2020-11-09 11:15:00|782|781.6|781.8|781.2|782.2|781.8|780.2|779.8|22300
1604920800000|2020-11-09 11:20:00|782|781.4|782.8|782.2|783.2|782.8|781.4|781.2|37906
1604921100000|2020-11-09 11:25:00|782.6|782|779.8|779.2|782.6|782.2|779.4|779|17979
1604921400000|2020-11-09 11:30:00|780|779.4|780.8|780.4|781|780.6|779.2|778.8|27307
1604921700000|2020-11-09 11:35:00|780.6|780.2|780.2|779.8|782|781.4|779.8|779.2|76583
1604922000000|2020-11-09 11:40:00|780|779.6|779|778.4|780.2|780|778.2|777.6|23852
1604922300000|2020-11-09 11:45:00|779.2|778.6|832|829|832|829.8|779|778.6|1029700
1604922600000|2020-11-09 11:50:00|836|835.2|865|864|867.2|864.6|836|835.2|871764
1604922900000|2020-11-09 11:55:00|864.8|863.4|899|896.8|899|897.8|862|859.6|726642
1604923200000|2020-11-09 12:00:00|898.8|898.8|915|914.8|922|919.8|898.2|894.2|786922
1604923500000|2020-11-09 12:05:00|914.8|914.6|929|928.2|929|928.2|911|910.2|309110
1604923800000|2020-11-09 12:10:00|942|940|990|983.8|990|986.8|938.4|937.6|839863
1604924100000|2020-11-09 12:15:00|977|975|948.6|944.8|990|984.8|948.6|942.2|837807
1604924400000|2020-11-09 12:20:00|928|927|903.4|900.8|929|928.8|900|899.8|258513
1604924700000|2020-11-09 12:25:00|900|898|909.4|909|921.2|918|884.8|883.2|755659
1604925000000|2020-11-09 12:30:00|909.2|908.4|896.6|894.4|927.8|924.4|893.6|891.8|485733
1604925300000|2020-11-09 12:35:00|896|894|889.8|888|910|909|887.8|886|423867
1604925600000|2020-11-09 12:40:00|890|888.2|908.8|907.8|912|910.8|888.6|886.8|432247
1604925900000|2020-11-09 12:45:00|908.4|908|901.2|899.4|910|909|890|888.6|409084
1604926200000|2020-11-09 12:50:00|900.2|899.2|897|895.2|907|905.4|892.8|890.8|261858
1604926500000|2020-11-09 12:55:00|896.8|895.4|900.4|899.2|903|901.2|895.6|894|221257
1604926800000|2020-11-09 13:00:00|900.2|899|905.8|903.6|909.8|908.2|899|897.4|326676
1604927100000|2020-11-09 13:05:00|905.6|903.8|901.8|899.8|905.8|903.8|898.2|897.4|246129
1604927400000|2020-11-09 13:10:00|901.6|900|898|897|902.4|901|890.6|889|240221
1604927700000|2020-11-09 13:15:00|897.8|896.6|899.6|898.4|901|900.2|888.6|886.6|226833
1604928000000|2020-11-09 13:20:00|899.8|898.8|903.6|902.2|908|906.6|899.6|898.4|185598
1604928300000|2020-11-09 13:25:00|903.4|902.4|904.4|903.4|906.8|906.2|900|898|184427
1604928600000|2020-11-09 13:30:00|904.6|903.6|901.6|900.2|906.8|905|899.8|898.8|144526
1604928900000|2020-11-09 13:35:00|901.8|900.4|907.6|906.6|908.2|908|901.8|900.4|254004
1604929200000|2020-11-09 13:40:00|908|907.6|911.2|910.2|914|913.6|907.2|906.4|205009
1604929500000|2020-11-09 13:45:00|911.4|910.4|924.2|922.8|924.8|923.4|911.4|910.4|294659
1604929800000|2020-11-09 13:50:00|924|922.6|930.8|930.4|931|930.4|922.6|921.4|199287
1604930100000|2020-11-09 13:55:00|935.2|935|935.8|934.4|944|943.8|931|930|272887
1604930400000|2020-11-09 14:00:00|937|934.6|946.6|944.8|947|946.4|936.2|934.4|279067
1604930700000|2020-11-09 14:05:00|946.8|945|947|945.8|948.4|947.8|936|935|315616
1604931000000|2020-11-09 14:10:00|946.8|946|929|927.2|947|946|922.4|915.4|566219
1604931300000|2020-11-09 14:15:00|928.8|927|933.4|931.4|942|940.2|928.2|926.4|237202
1604931600000|2020-11-09 14:20:00|933.8|931.6|930.8|928.6|934|932.6|918.2|915.2|316790
1604931900000|2020-11-09 14:25:00|931|928.8|927.2|926.2|940|938.6|926.8|925|191948
1604932200000|2020-11-09 14:30:00|927|925.6|931.8|930.4|935|933.6|917.8|916|557076
1604932500000|2020-11-09 14:35:00|931.6|930.6|918.2|916.2|942|941|918.2|916|242529
1604932800000|2020-11-09 14:40:00|917.6|916.4|929.8|928.8|936|935|917.6|916.4|221761
1604933100000|2020-11-09 14:45:00|930|929|938.2|937.2|939.6|939.4|929.4|927.8|360584
1604933400000|2020-11-09 14:50:00|938.8|937.4|930.4|929.8|944|943|930.4|928|189843
1604933700000|2020-11-09 14:55:00|930.2|929.2|929.8|927.6|937.8|937|929|927.6|150537
1604934000000|2020-11-09 15:00:00|928.4|927.8|933.2|931.8|935|934.4|928.4|927.6|220045
1604934300000|2020-11-09 15:05:00|933|931.4|934|932.4|936|934.8|924.4|922|158816
1604934600000|2020-11-09 15:10:00|933.8|932.2|934.8|933.8|937.8|937|930.2|929.6|169335
1604934900000|2020-11-09 15:15:00|934.6|933.6|928.6|928|943.2|941.8|926.8|924.2|314430
1604935200000|2020-11-09 15:20:00|928.8|928.2|918|916.6|929.8|929.2|917.2|916|132130
1604935500000|2020-11-09 15:25:00|917.8|916.8|919.6|916.8|923.2|921|908.8|906.2|208868
1604935800000|2020-11-09 15:30:00|918|916.6|913.6|912.4|921.6|920.4|913.4|912.4|185801
1604936100000|2020-11-09 15:35:00|913.4|911.8|911.4|909.8|917|915|908.6|907|182676
1604936400000|2020-11-09 15:40:00|911.8|910|904.6|903.2|913.2|911.4|901.4|901|309052
1604936700000|2020-11-09 15:45:00|903.2|903.4|899.6|898.6|906|904.8|893|891.2|328651
1604937000000|2020-11-09 15:50:00|898.8|898.2|896.6|895.4|904.2|902.6|895|894.4|164437
1604937300000|2020-11-09 15:55:00|896.4|895|894.2|892.8|902.2|901|893.4|891.2|216405
1604937600000|2020-11-09 16:00:00|894.4|893|892.8|891.4|897.2|896.4|885.8|885.2|169015
1604937900000|2020-11-09 16:05:00|893.4|893.4|899|897.8|899.4|898.6|892.6|891.4|192290
1604938200000|2020-11-09 16:10:00|898.6|897.6|896|894.6|902.2|901.6|890.8|889.2|196952
1604938500000|2020-11-09 16:15:00|896.2|895|896.8|895.6|899.4|899.2|895|894.8|119630
1604938800000|2020-11-09 16:20:00|896.4|895.8|896|895|899.2|898.6|893.2|892.2|154857
1604939100000|2020-11-09 16:25:00|895.8|895.2|895|893.2|897|896.4|892.2|891.6|118988
1604995200000|2020-11-10 08:00:00|890|889.8|920|918|920|918.2|889.2|889|733408
1604995500000|2020-11-10 08:05:00|923|922.4|920|919.4|932.6|932|913|910|535873
1604995800000|2020-11-10 08:10:00|919.8|919.2|910.6|910|919.8|919.2|898|897.8|334191
1604996100000|2020-11-10 08:15:00|910.4|910.2|903.4|902.4|911.4|910.4|899.2|898.6|178755
1604996400000|2020-11-10 08:20:00|903.6|902.6|914|913|916.2|915.6|903.6|902.6|204291
1604996700000|2020-11-10 08:25:00|914.2|913.2|917.6|916.6|923.2|921.8|913.4|912.2|150645
1604997000000|2020-11-10 08:30:00|917.4|916.4|915.6|914.6|920.8|920.2|912.2|911.4|179210
1604997300000|2020-11-10 08:35:00|915.4|914.8|909|908.2|917.2|916.2|909|908|83884
1604997600000|2020-11-10 08:40:00|908.8|908|909.8|908.8|914.6|914|908.6|908|195476
1604997900000|2020-11-10 08:45:00|909.6|908.6|911|910.6|912.8|912|908.2|908|179281
1604998200000|2020-11-10 08:50:00|911.2|910.4|910.8|910.4|914|913.6|910|909.6|102006
1604998500000|2020-11-10 08:55:00|910.6|910.2|915|914.4|916|915.6|908.8|908.6|207648
1604998800000|2020-11-10 09:00:00|914.8|914|917.8|917|920|919.8|914.2|913.4|90073
1604999100000|2020-11-10 09:05:00|918|917.2|928.8|927.8|931|930.6|917.6|917.2|323975
1604999400000|2020-11-10 09:10:00|929|928|924.6|924|932.6|931.8|923.2|922.6|158450
1604999700000|2020-11-10 09:15:00|924.8|924.2|922|921.2|928|927.2|921.4|921|136267
1605000000000|2020-11-10 09:20:00|922.2|922|924.6|924|925.6|925|920.2|920|94267
1605000300000|2020-11-10 09:25:00|924.4|923.8|927.2|926.8|930|929.6|923.4|922.8|114673
1605000600000|2020-11-10 09:30:00|927.6|927|926.4|925.8|932.4|931.6|925.4|924.6|129747
1605000900000|2020-11-10 09:35:00|926.6|926|930.8|930.2|930.8|930.2|923.2|923|97590
1605001200000|2020-11-10 09:40:00|930.6|930|931.2|931|932.2|931.2|927.4|926.6|115341
1605001500000|2020-11-10 09:45:00|931.6|930.8|935.6|935.2|936|935.4|929.8|929|163567
1605001800000|2020-11-10 09:50:00|935.4|934.6|938.2|937.6|938.6|937.8|930.4|930|164861
1605002100000|2020-11-10 09:55:00|938|937.4|943|942|946.6|946|937|936.4|181297
1605002400000|2020-11-10 10:00:00|942.8|942.2|946.2|946|950|949|941.8|941.4|234260
1605002700000|2020-11-10 10:05:00|946|945.6|947.4|946.6|948.2|947.6|939.2|938.2|134057
1605003000000|2020-11-10 10:10:00|947.2|946.4|943.8|943|950|949.8|940.6|940|119908
1605003300000|2020-11-10 10:15:00|943.6|942.6|937.4|936.4|946|945.2|936.8|936.2|123781
1605003600000|2020-11-10 10:20:00|937.6|936.6|940.8|940.2|942.6|942.2|937.2|936.4|146854
1605003900000|2020-11-10 10:25:00|940.6|940.4|935.8|934.6|941.8|941.2|932.6|932.4|164704
1605004200000|2020-11-10 10:30:00|935.6|935|933.6|933.2|939.8|939.2|932.2|931.6|114379
1605004500000|2020-11-10 10:35:00|933.8|933.4|931.8|931.2|934.8|934|929.4|928.4|173502
1605004800000|2020-11-10 10:40:00|932|931.4|924|923.2|934|933|923.6|923.2|111028
1605005100000|2020-11-10 10:45:00|923.6|923.4|924.4|923.4|929|927.8|923.2|922.8|75796
1605005400000|2020-11-10 10:50:00|924|923.2|920.4|919.8|924.2|923.4|918.8|918.2|162738
1605005700000|2020-11-10 10:55:00|920.6|920.2|918.8|918.2|924.4|923.4|914.2|914|166499
1605006000000|2020-11-10 11:00:00|918.6|918.4|916.4|915.6|918.8|918.4|912.6|912|70010
1605006300000|2020-11-10 11:05:00|916.8|915.8|923.8|923.2|924.2|924|916.2|915.8|65781
1605006600000|2020-11-10 11:10:00|924|923.4|924.8|924|925.6|924.8|922.4|921.4|68096
1605006900000|2020-11-10 11:15:00|924.6|923.4|929.4|928.8|929.6|929|923.8|923.2|91505
1605007200000|2020-11-10 11:20:00|929.6|929|933.4|933.2|933.4|933.2|929|928.4|111300
1605007500000|2020-11-10 11:25:00|933.8|933|939.4|938.8|939.4|939|932.2|931.6|102379
1605007800000|2020-11-10 11:30:00|939.2|938.4|941.4|940.6|941.6|941.2|938.4|937.8|127477
1605008100000|2020-11-10 11:35:00|941.2|940.2|945|944.4|945|944.4|939|938.6|114078
1605008400000|2020-11-10 11:40:00|944.8|944.6|941.4|940.2|946.4|946.2|940.8|940.2|195868
1605008700000|2020-11-10 11:45:00|941.2|940|940.2|939.4|943|942.4|938.8|938.2|83441
1605009000000|2020-11-10 11:50:00|940.4|939.6|949|948.2|950|949.8|939.6|939|117256
1605009300000|2020-11-10 11:55:00|948.6|948|950.6|950.4|952|951.4|948.2|947.6|500217
1605009600000|2020-11-10 12:00:00|950|949.4|948.8|948.4|950.6|950|945.8|945.4|166904
1605009900000|2020-11-10 12:05:00|948.6|948.2|944.4|944|951.8|951.4|944|943.6|170112
1605010200000|2020-11-10 12:10:00|944.6|944.2|947.8|946.8|950|949.6|943.4|942.6|55793
1605010500000|2020-11-10 12:15:00|947.6|947.2|947.4|946.6|948.2|947.4|944.2|944|36765
1605010800000|2020-11-10 12:20:00|947.2|946.2|940.4|940|950|949|940.4|940|98879
1605011100000|2020-11-10 12:25:00|940.6|940.2|943.6|942.6|943.8|942.6|934.6|933.6|93363
1605011400000|2020-11-10 12:30:00|943.4|942.2|946.8|945.6|949|948|939.4|938.4|95313
1605011700000|2020-11-10 12:35:00|947|945.4|950|949.6|950.4|950.2|947|945.4|64419
1605012000000|2020-11-10 12:40:00|949.8|949|949.8|949|951.6|951|947.8|947|91321
1605012300000|2020-11-10 12:45:00|950|949.2|949.4|948.8|950.8|950.4|948|947.2|75464
1605012600000|2020-11-10 12:50:00|949.6|949|948.8|947.8|951.8|951.4|947.8|947.4|106266
1605012900000|2020-11-10 12:55:00|948.6|948|952.8|952|953.6|952.8|948.4|947.6|86578
1605013200000|2020-11-10 13:00:00|953|952.2|959.8|958.8|960|959.2|952.2|952|212730
1605013500000|2020-11-10 13:05:00|959.6|959|954.2|953.4|962.6|962|953|952.4|225299
1605013800000|2020-11-10 13:10:00|954|953.6|960.6|960.2|961|960.8|954|953.4|165980
1605014100000|2020-11-10 13:15:00|960.8|960|964|963.6|964.6|964|957.4|957|109470
1605014400000|2020-11-10 13:20:00|963.8|963.4|964.2|963.2|967|966.6|962.6|962.2|92343
1605014700000|2020-11-10 13:25:00|964|963|970.8|970.2|973.4|972.6|963.4|962|336402
1605015000000|2020-11-10 13:30:00|970.6|970|961.8|961.2|971|970.6|960.6|959.6|190082
1605015300000|2020-11-10 13:35:00|961.6|960.4|964.2|963.4|967.4|966.2|961.2|960.2|72955
1605015600000|2020-11-10 13:40:00|964.6|963.6|960.6|959.4|965|964.6|956|955.4|123914
1605015900000|2020-11-10 13:45:00|960.8|959.6|956.4|955.8|962.8|962|956.4|955.6|68694
1605016200000|2020-11-10 13:50:00|957|956|964.8|964.4|966.8|965.8|956.8|955.8|159639
1605016500000|2020-11-10 13:55:00|965|964.6|960.2|959.4|965.2|964.8|958.4|958|54516
1605016800000|2020-11-10 14:00:00|960|959.2|954.4|954.2|963.8|962.4|954.4|954.2|118357
1605017100000|2020-11-10 14:05:00|953.8|953.4|943.6|942.6|954.8|953.6|943|942.4|189918
1605017400000|2020-11-10 14:10:00|944|942.8|955.6|954.2|956.4|955.6|943.2|942.4|145556
1605017700000|2020-11-10 14:15:00|956|954.4|955|953.6|959.6|958.8|953.2|952.4|117835
1605018000000|2020-11-10 14:20:00|955.2|954|956|954.8|961|960.4|955|954|76478
1605018300000|2020-11-10 14:25:00|955.8|955|967.2|966.6|968|967.4|953.8|953|201586
1605018600000|2020-11-10 14:30:00|967|965.8|966.8|966.4|970|969.4|963.8|962.6|165566
1605018900000|2020-11-10 14:35:00|966.6|966.6|966.2|964.8|973|972.4|963.8|963|218120
1605019200000|2020-11-10 14:40:00|965.6|965|967.2|966.6|970.4|970|963.4|962.8|93951
1605019500000|2020-11-10 14:45:00|967|966.4|967.4|967|971|970.6|961.4|960.4|146391
1605019800000|2020-11-10 14:50:00|967.6|967.2|966.8|966|968.6|968|963.6|962.4|120665
1605020100000|2020-11-10 14:55:00|967|966.2|969|967.6|970|969.4|966|964.4|77900
1605020400000|2020-11-10 15:00:00|968.8|967.2|970.8|970.2|970.8|970.6|965.6|965|126134
1605020700000|2020-11-10 15:05:00|970.6|970|972.6|971.8|972.6|972|962.8|962.2|76100
1605021000000|2020-11-10 15:10:00|972.8|972|974.2|973.4|975|974.6|970.8|970.4|100314
1605021300000|2020-11-10 15:15:00|974|973.6|969.8|969.2|975|974.4|965.8|963.4|158071
1605021600000|2020-11-10 15:20:00|970|969.4|969.6|968.4|970.6|969.8|967.4|966.6|60138
1605021900000|2020-11-10 15:25:00|970|968.6|972|971.6|972|971.6|967.6|967.2|121189
1605022200000|2020-11-10 15:30:00|972.4|971.8|969.6|969|973|972.6|968.4|967.8|158867
1605022500000|2020-11-10 15:35:00|969.8|969.2|963|962.6|970.2|969.6|962.4|961.4|92346
1605022800000|2020-11-10 15:40:00|962.8|962|957.6|957|963.6|962.6|956.6|956|100380
1605023100000|2020-11-10 15:45:00|957.4|956.6|952.6|951.2|958.4|958|951|950|99840
1605023400000|2020-11-10 15:50:00|952.4|951.4|955.8|955|958.2|957.6|950|949.2|135941
1605023700000|2020-11-10 15:55:00|956|955.2|956.8|956.4|960|959.2|955.8|955.2|150223
1605024000000|2020-11-10 16:00:00|957|956.6|949.8|949.2|957.8|957|947|946|148638
1605024300000|2020-11-10 16:05:00|950|949.4|959.4|958.6|960|959.6|949.2|948.8|148619
1605024600000|2020-11-10 16:10:00|959.2|958.4|963.2|962.2|963.8|963.2|958.6|958|114665
1605024900000|2020-11-10 16:15:00|963|961.8|958.6|958.2|964.8|964.4|958.4|957|122005
1605025200000|2020-11-10 16:20:00|958.4|957.8|959.2|958.4|962.4|962|956.4|956|138941
1605025500000|2020-11-10 16:25:00|959|958.6|953|951|959.8|959.4|950.2|950|242672
1604995200000|2020-11-10 08:00:00|890|889.8|920|918|920|918.2|889.2|889|733408
1604995500000|2020-11-10 08:05:00|923|922.4|920|919.4|932.6|932|913|910|535873
1604995800000|2020-11-10 08:10:00|919.8|919.2|910.6|910|919.8|919.2|898|897.8|334191
1604996100000|2020-11-10 08:15:00|910.4|910.2|903.4|902.4|911.4|910.4|899.2|898.6|178755
1604996400000|2020-11-10 08:20:00|903.6|902.6|914|913|916.2|915.6|903.6|902.6|204291
1604996700000|2020-11-10 08:25:00|914.2|913.2|917.6|916.6|923.2|921.8|913.4|912.2|150645
1604997000000|2020-11-10 08:30:00|917.4|916.4|915.6|914.6|920.8|920.2|912.2|911.4|179210
1604997300000|2020-11-10 08:35:00|915.4|914.8|909|908.2|917.2|916.2|909|908|83884
1604997600000|2020-11-10 08:40:00|908.8|908|909.8|908.8|914.6|914|908.6|908|195476
1604997900000|2020-11-10 08:45:00|909.6|908.6|911|910.6|912.8|912|908.2|908|179281
1604998200000|2020-11-10 08:50:00|911.2|910.4|910.8|910.4|914|913.6|910|909.6|102006
1604998500000|2020-11-10 08:55:00|910.6|910.2|915|914.4|916|915.6|908.8|908.6|207648
1604998800000|2020-11-10 09:00:00|914.8|914|917.8|917|920|919.8|914.2|913.4|90073
1604999100000|2020-11-10 09:05:00|918|917.2|928.8|927.8|931|930.6|917.6|917.2|323975
1604999400000|2020-11-10 09:10:00|929|928|924.6|924|932.6|931.8|923.2|922.6|158450
1604999700000|2020-11-10 09:15:00|924.8|924.2|922|921.2|928|927.2|921.4|921|136267
1605000000000|2020-11-10 09:20:00|922.2|922|924.6|924|925.6|925|920.2|920|94267
1605000300000|2020-11-10 09:25:00|924.4|923.8|927.2|926.8|930|929.6|923.4|922.8|114673
1605000600000|2020-11-10 09:30:00|927.6|927|926.4|925.8|932.4|931.6|925.4|924.6|129747
1605000900000|2020-11-10 09:35:00|926.6|926|930.8|930.2|930.8|930.2|923.2|923|97590
1605001200000|2020-11-10 09:40:00|930.6|930|931.2|931|932.2|931.2|927.4|926.6|115341
1605001500000|2020-11-10 09:45:00|931.6|930.8|935.6|935.2|936|935.4|929.8|929|163567
1605001800000|2020-11-10 09:50:00|935.4|934.6|938.2|937.6|938.6|937.8|930.4|930|164861
1605002100000|2020-11-10 09:55:00|938|937.4|943|942|946.6|946|937|936.4|181297
1605002400000|2020-11-10 10:00:00|942.8|942.2|946.2|946|950|949|941.8|941.4|234260
1605002700000|2020-11-10 10:05:00|946|945.6|947.4|946.6|948.2|947.6|939.2|938.2|134057
1605003000000|2020-11-10 10:10:00|947.2|946.4|943.8|943|950|949.8|940.6|940|119908
1605003300000|2020-11-10 10:15:00|943.6|942.6|937.4|936.4|946|945.2|936.8|936.2|123781
1605003600000|2020-11-10 10:20:00|937.6|936.6|940.8|940.2|942.6|942.2|937.2|936.4|146854
1605003900000|2020-11-10 10:25:00|940.6|940.4|935.8|934.6|941.8|941.2|932.6|932.4|164704
1605004200000|2020-11-10 10:30:00|935.6|935|933.6|933.2|939.8|939.2|932.2|931.6|114379
1605004500000|2020-11-10 10:35:00|933.8|933.4|931.8|931.2|934.8|934|929.4|928.4|173502
1605004800000|2020-11-10 10:40:00|932|931.4|924|923.2|934|933|923.6|923.2|111028
1605005100000|2020-11-10 10:45:00|923.6|923.4|924.4|923.4|929|927.8|923.2|922.8|75796
1605005400000|2020-11-10 10:50:00|924|923.2|920.4|919.8|924.2|923.4|918.8|918.2|162738
1605005700000|2020-11-10 10:55:00|920.6|920.2|918.8|918.2|924.4|923.4|914.2|914|166499
1605006000000|2020-11-10 11:00:00|918.6|918.4|916.4|915.6|918.8|918.4|912.6|912|70010
1605006300000|2020-11-10 11:05:00|916.8|915.8|923.8|923.2|924.2|924|916.2|915.8|65781
1605006600000|2020-11-10 11:10:00|924|923.4|924.8|924|925.6|924.8|922.4|921.4|68096
1605006900000|2020-11-10 11:15:00|924.6|923.4|929.4|928.8|929.6|929|923.8|923.2|91505
1605007200000|2020-11-10 11:20:00|929.6|929|933.4|933.2|933.4|933.2|929|928.4|111300
1605007500000|2020-11-10 11:25:00|933.8|933|939.4|938.8|939.4|939|932.2|931.6|102379
1605007800000|2020-11-10 11:30:00|939.2|938.4|941.4|940.6|941.6|941.2|938.4|937.8|127477
1605008100000|2020-11-10 11:35:00|941.2|940.2|945|944.4|945|944.4|939|938.6|114078
1605008400000|2020-11-10 11:40:00|944.8|944.6|941.4|940.2|946.4|946.2|940.8|940.2|195868
1605008700000|2020-11-10 11:45:00|941.2|940|940.2|939.4|943|942.4|938.8|938.2|83441
1605009000000|2020-11-10 11:50:00|940.4|939.6|949|948.2|950|949.8|939.6|939|117256
1605009300000|2020-11-10 11:55:00|948.6|948|950.6|950.4|952|951.4|948.2|947.6|500217
1605009600000|2020-11-10 12:00:00|950|949.4|948.8|948.4|950.6|950|945.8|945.4|166904
1605009900000|2020-11-10 12:05:00|948.6|948.2|944.4|944|951.8|951.4|944|943.6|170112
1605010200000|2020-11-10 12:10:00|944.6|944.2|947.8|946.8|950|949.6|943.4|942.6|55793
1605010500000|2020-11-10 12:15:00|947.6|947.2|947.4|946.6|948.2|947.4|944.2|944|36765
1605010800000|2020-11-10 12:20:00|947.2|946.2|940.4|940|950|949|940.4|940|98879
1605011100000|2020-11-10 12:25:00|940.6|940.2|943.6|942.6|943.8|942.6|934.6|933.6|93363
1605011400000|2020-11-10 12:30:00|943.4|942.2|946.8|945.6|949|948|939.4|938.4|95313
1605011700000|2020-11-10 12:35:00|947|945.4|950|949.6|950.4|950.2|947|945.4|64419
1605012000000|2020-11-10 12:40:00|949.8|949|949.8|949|951.6|951|947.8|947|91321
1605012300000|2020-11-10 12:45:00|950|949.2|949.4|948.8|950.8|950.4|948|947.2|75464
1605012600000|2020-11-10 12:50:00|949.6|949|948.8|947.8|951.8|951.4|947.8|947.4|106266
1605012900000|2020-11-10 12:55:00|948.6|948|952.8|952|953.6|952.8|948.4|947.6|86578
1605013200000|2020-11-10 13:00:00|953|952.2|959.8|958.8|960|959.2|952.2|952|212730
1605013500000|2020-11-10 13:05:00|959.6|959|954.2|953.4|962.6|962|953|952.4|225299
1605013800000|2020-11-10 13:10:00|954|953.6|960.6|960.2|961|960.8|954|953.4|165980
1605014100000|2020-11-10 13:15:00|960.8|960|964|963.6|964.6|964|957.4|957|109470
1605014400000|2020-11-10 13:20:00|963.8|963.4|964.2|963.2|967|966.6|962.6|962.2|92343
1605014700000|2020-11-10 13:25:00|964|963|970.8|970.2|973.4|972.6|963.4|962|336402
1605015000000|2020-11-10 13:30:00|970.6|970|961.8|961.2|971|970.6|960.6|959.6|190082
1605015300000|2020-11-10 13:35:00|961.6|960.4|964.2|963.4|967.4|966.2|961.2|960.2|72955
1605015600000|2020-11-10 13:40:00|964.6|963.6|960.6|959.4|965|964.6|956|955.4|123914
1605015900000|2020-11-10 13:45:00|960.8|959.6|956.4|955.8|962.8|962|956.4|955.6|68694
1605016200000|2020-11-10 13:50:00|957|956|964.8|964.4|966.8|965.8|956.8|955.8|159639
1605016500000|2020-11-10 13:55:00|965|964.6|960.2|959.4|965.2|964.8|958.4|958|54516
1605016800000|2020-11-10 14:00:00|960|959.2|954.4|954.2|963.8|962.4|954.4|954.2|118357
1605017100000|2020-11-10 14:05:00|953.8|953.4|943.6|942.6|954.8|953.6|943|942.4|189918
1605017400000|2020-11-10 14:10:00|944|942.8|955.6|954.2|956.4|955.6|943.2|942.4|145556
1605017700000|2020-11-10 14:15:00|956|954.4|955|953.6|959.6|958.8|953.2|952.4|117835
1605018000000|2020-11-10 14:20:00|955.2|954|956|954.8|961|960.4|955|954|76478
1605018300000|2020-11-10 14:25:00|955.8|955|967.2|966.6|968|967.4|953.8|953|201586
1605018600000|2020-11-10 14:30:00|967|965.8|966.8|966.4|970|969.4|963.8|962.6|165566
1605018900000|2020-11-10 14:35:00|966.6|966.6|966.2|964.8|973|972.4|963.8|963|218120
1605019200000|2020-11-10 14:40:00|965.6|965|967.2|966.6|970.4|970|963.4|962.8|93951
1605019500000|2020-11-10 14:45:00|967|966.4|967.4|967|971|970.6|961.4|960.4|146391
1605019800000|2020-11-10 14:50:00|967.6|967.2|966.8|966|968.6|968|963.6|962.4|120665
1605020100000|2020-11-10 14:55:00|967|966.2|969|967.6|970|969.4|966|964.4|77900
1605020400000|2020-11-10 15:00:00|968.8|967.2|970.8|970.2|970.8|970.6|965.6|965|126134
1605020700000|2020-11-10 15:05:00|970.6|970|972.6|971.8|972.6|972|962.8|962.2|76100
1605021000000|2020-11-10 15:10:00|972.8|972|974.2|973.4|975|974.6|970.8|970.4|100314
1605021300000|2020-11-10 15:15:00|974|973.6|969.8|969.2|975|974.4|965.8|963.4|158071
1605021600000|2020-11-10 15:20:00|970|969.4|969.6|968.4|970.6|969.8|967.4|966.6|60138
1605021900000|2020-11-10 15:25:00|970|968.6|972|971.6|972|971.6|967.6|967.2|121189
1605022200000|2020-11-10 15:30:00|972.4|971.8|969.6|969|973|972.6|968.4|967.8|158867
1605022500000|2020-11-10 15:35:00|969.8|969.2|963|962.6|970.2|969.6|962.4|961.4|92346
1605022800000|2020-11-10 15:40:00|962.8|962|957.6|957|963.6|962.6|956.6|956|100380
1605023100000|2020-11-10 15:45:00|957.4|956.6|952.6|951.2|958.4|958|951|950|99840
1605023400000|2020-11-10 15:50:00|952.4|951.4|955.8|955|958.2|957.6|950|949.2|135941
1605023700000|2020-11-10 15:55:00|956|955.2|956.8|956.4|960|959.2|955.8|955.2|150223
1605024000000|2020-11-10 16:00:00|957|956.6|949.8|949.2|957.8|957|947|946|148638
1605024300000|2020-11-10 16:05:00|950|949.4|959.4|958.6|960|959.6|949.2|948.8|148619
1605024600000|2020-11-10 16:10:00|959.2|958.4|963.2|962.2|963.8|963.2|958.6|958|114665
1605024900000|2020-11-10 16:15:00|963|961.8|958.6|958.2|964.8|964.4|958.4|957|122005
1605025200000|2020-11-10 16:20:00|958.4|957.8|959.2|958.4|962.4|962|956.4|956|138941
1605025500000|2020-11-10 16:25:00|959|958.6|953|951|959.8|959.4|950.2|950|242672
1605081600000|2020-11-11 08:00:00|970|966|978|976.2|982|980.4|965|960|545893
1605081900000|2020-11-11 08:05:00|978.2|976.4|971.8|970.6|985|983.4|971.8|970.4|222197
1605082200000|2020-11-11 08:10:00|971.6|970.4|965.6|965|974|973|964.2|962.8|123721
1605082500000|2020-11-11 08:15:00|965.8|964.8|952|951|968.2|966.8|951.8|951|234592
1605082800000|2020-11-11 08:20:00|951.8|950.8|947.6|946.4|957.2|956|945.8|945.2|136687
1605083100000|2020-11-11 08:25:00|947.4|946.2|948.6|946.8|952.4|951.4|944|943|126737
1605083400000|2020-11-11 08:30:00|948|946.6|941.4|939.6|949|947.4|940.4|939.6|105011
1605083700000|2020-11-11 08:35:00|938.2|937.2|927.2|926.2|940|939.8|925.4|924|196376
1605084000000|2020-11-11 08:40:00|927.4|926.4|935.2|934.6|937.2|936.8|927|926.2|195415
1605084300000|2020-11-11 08:45:00|935.4|934.8|930.6|930|936.6|935.2|928.8|927.4|192508
1605084600000|2020-11-11 08:50:00|930.4|929.4|926.8|925.8|932.6|931.4|926|925|153461
1605084900000|2020-11-11 08:55:00|927|926|922|921.2|929|928.4|920.2|920|164512
1605085200000|2020-11-11 09:00:00|922.2|921.4|918.4|918|927.4|926|916.2|915|135117
1605085500000|2020-11-11 09:05:00|918.6|918.2|910.4|909.8|922.4|921.2|909|908.2|282736
1605085800000|2020-11-11 09:10:00|910.2|909.2|905.6|904.8|913.4|913|905.2|903.6|455841
1605086100000|2020-11-11 09:15:00|905.8|905|904|903|911.4|911|903.2|903|211335
1605086400000|2020-11-11 09:20:00|903.4|903.2|915.6|915.2|916|915.4|901.2|901|264977
1605086700000|2020-11-11 09:25:00|915.4|915.4|913.8|913|919.6|918.8|912.8|911.6|134546
1605087000000|2020-11-11 09:30:00|913.6|913.2|913.6|912.8|916.2|915.2|909.4|908|93746
1605087300000|2020-11-11 09:35:00|913.4|913|920.8|920|924|923|913.4|913|104068
1605087600000|2020-11-11 09:40:00|920.6|920.2|923.8|923.2|925.2|924|915|913.8|120645
1605087900000|2020-11-11 09:45:00|924|923|920|919.2|925.8|924.6|919.4|918.2|77525
1605088200000|2020-11-11 09:50:00|920.2|919.4|917.4|917|921.2|920|917|916|100104
1605088500000|2020-11-11 09:55:00|917.6|917.2|918.4|917.8|919.6|919|915.8|915|46383
1605088800000|2020-11-11 10:00:00|918.2|918|919|918.4|922.4|921.6|918.2|917.8|44406
1605089100000|2020-11-11 10:05:00|918.8|918.2|920.8|920.2|922.8|922|916.4|916.2|35380
1605089400000|2020-11-11 10:10:00|920.6|919.8|918.8|918.2|921.8|921|917.8|916.8|13823
1605089700000|2020-11-11 10:15:00|919|918.4|926.8|926.4|927.4|926.6|919|918.4|34281
1605090000000|2020-11-11 10:20:00|926.6|926.2|930|929.2|930.8|930.4|926.4|925.4|78083
1605090300000|2020-11-11 10:25:00|929.8|929.4|933.4|932.4|935.8|935|927|926.6|88515
1605090600000|2020-11-11 10:30:00|933|932.2|933|932.8|934.4|933.8|931.8|930.8|17035
1605090900000|2020-11-11 10:35:00|932.8|932.4|926.6|925.8|932.8|932.4|924|923.4|63305
1605091200000|2020-11-11 10:40:00|926.8|926|929.6|929|932.6|931.6|925.6|924.8|27473
1605091500000|2020-11-11 10:45:00|930|928.8|929.4|928.6|931|930|927|926.2|36921
1605091800000|2020-11-11 10:50:00|929.6|928.8|930.8|930|931.8|931|929.4|928.4|16104
1605092100000|2020-11-11 10:55:00|931|930.2|930.6|930|933|932.6|930.4|930|36625
1605092400000|2020-11-11 11:00:00|930.4|929.8|933.2|932.2|934.2|933.6|930|929.2|21377
1605092700000|2020-11-11 11:05:00|933.4|932.4|931.2|930.6|934.2|934|930.8|930|27005
1605093000000|2020-11-11 11:10:00|931.4|930.8|930.8|930.6|932.4|931.8|930.4|930|26876
1605093300000|2020-11-11 11:15:00|931|930.8|932.4|932|935|934.4|931|930.6|33504
1605093600000|2020-11-11 11:20:00|932.6|932.2|930.2|929.4|935.6|935|929.6|928.8|48296
1605093900000|2020-11-11 11:25:00|930|929.6|932.4|931.8|933|932.4|930|929.4|22052
1605094200000|2020-11-11 11:30:00|932.2|932|935.2|935|935.2|935|932.2|932|44005
1605094500000|2020-11-11 11:35:00|936|935.2|938.8|938.4|938.8|938.4|933.4|932.4|102148
1605094800000|2020-11-11 11:40:00|939|938.2|939.6|939|940.4|940.2|936.6|936|96816
1605095100000|2020-11-11 11:45:00|939.8|939.2|947.6|946.8|948.4|948|939.4|939|99270
1605095400000|2020-11-11 11:50:00|947.8|947|941.6|941|948.8|948.4|941.6|941|96150
1605095700000|2020-11-11 11:55:00|941.4|941.2|943.2|942.2|944.6|943.8|940|939.2|72784
1605096000000|2020-11-11 12:00:00|945.4|943|942|941.6|945.4|943.6|940.2|940|71757
1605096300000|2020-11-11 12:05:00|942.2|941.8|940.2|939|943|942.4|939.4|938.4|61429
1605096600000|2020-11-11 12:10:00|940|939.2|942.4|941.8|942.4|942.2|940|939.2|22676
1605096900000|2020-11-11 12:15:00|942.2|941.6|943.8|943.2|944.8|944.2|941.8|941.4|22029
1605097200000|2020-11-11 12:20:00|943.6|943.4|941.2|940.8|945.4|944.8|941.2|940.8|34172
1605097500000|2020-11-11 12:25:00|941.4|941|941.6|940.8|943.8|943.4|941|940.4|18957
1605097800000|2020-11-11 12:30:00|941.4|940.6|941.8|941|943.4|942.8|940.4|940|30355
1605098100000|2020-11-11 12:35:00|941.6|941.2|942|941.4|942.8|942.2|940.6|940|18767
1605098400000|2020-11-11 12:40:00|942.2|941.6|943.2|942.6|944.8|944.2|942.2|941.6|33181
1605098700000|2020-11-11 12:45:00|943|942.4|943|942.4|944|943.4|941.2|940.6|24555
1605099000000|2020-11-11 12:50:00|942.8|942.6|943|942.6|946.6|946.2|942.8|942.4|27038
1605099300000|2020-11-11 12:55:00|943.2|942.4|943.6|943.2|943.8|943.2|942|941.6|17414
1605099600000|2020-11-11 13:00:00|943.4|943.4|945|944.4|946|945.4|942.4|942|19265
1605099900000|2020-11-11 13:05:00|944.8|944.2|941.6|941|946.8|946.6|940.6|940|37472
1605100200000|2020-11-11 13:10:00|941.8|941.2|941.6|941.2|942.4|941.8|940.4|940|22405
1605100500000|2020-11-11 13:15:00|941.4|941|938.6|937.6|941.4|941|936.4|935.6|48575
1605100800000|2020-11-11 13:20:00|938.4|937.8|936.8|936|941|940.4|936.2|935.8|23261
1605101100000|2020-11-11 13:25:00|936.6|936.2|933.8|932.6|937.4|936.8|932.2|931.2|41524
1605101400000|2020-11-11 13:30:00|933.6|932.4|933.8|933|935.4|934.6|929.4|929|77535
1605101700000|2020-11-11 13:35:00|933.6|932.8|932|931.2|934.8|934.2|931.8|931|22008
1605102000000|2020-11-11 13:40:00|931.8|931|930|929.6|932.2|931.4|929.8|929.2|45484
1605102300000|2020-11-11 13:45:00|930.2|929.8|934.8|934.2|936|935.2|930|929.6|57084
1605102600000|2020-11-11 13:50:00|934.6|934.4|934|933.4|936|935.4|932|931.2|52795
1605102900000|2020-11-11 13:55:00|933.8|933.6|935|934.4|936.4|935.6|933.6|933.4|24018
1605103200000|2020-11-11 14:00:00|935.2|934.6|936.2|935.8|937.4|936.8|935|934.4|27762
1605103500000|2020-11-11 14:05:00|936.4|936|935.4|935|937|936.6|933.8|933.2|33825
1605103800000|2020-11-11 14:10:00|935.6|935.2|937.6|937|939|938.2|934.8|934.2|44727
1605104100000|2020-11-11 14:15:00|937.8|937.2|941.4|941.2|942.6|942|937|936.6|45786
1605104400000|2020-11-11 14:20:00|941.2|941|942.2|941.6|943.8|943.4|939.4|938.6|59823
1605104700000|2020-11-11 14:25:00|942.4|941.8|944.4|944|944.4|944|940.2|939.8|35458
1605105000000|2020-11-11 14:30:00|944.2|943.8|939.6|939|944.4|943.8|939.4|938.8|55795
1605105300000|2020-11-11 14:35:00|939.4|938.8|937.4|936.8|939.4|939|936.4|936|37833
1605105600000|2020-11-11 14:40:00|937.2|936.6|932|931.4|937.4|937|930.8|930|80926
1605105900000|2020-11-11 14:45:00|931.8|931.6|931.2|930.6|937.8|937|931.2|930.6|52192
1605106200000|2020-11-11 14:50:00|931|930.8|929.6|929|932.8|932.4|927.6|927|84679
1605106500000|2020-11-11 14:55:00|929.4|929.2|924.4|924|929.6|929.2|923|922.4|71985
1605106800000|2020-11-11 15:00:00|924.2|924.2|921.6|921|924.6|924.2|916.4|916|154559
1605107100000|2020-11-11 15:05:00|921.4|920.8|919.2|918.8|921.6|921|918.6|918|73376
1605107400000|2020-11-11 15:10:00|919.4|919|923.4|922.8|926.2|926|919.4|919|100391
1605107700000|2020-11-11 15:15:00|923.2|922.6|921|920.6|924|923.2|920.2|919.6|44321
1605108000000|2020-11-11 15:20:00|920.8|920.2|917.4|916.6|922.2|921.8|916.8|916.4|53824
1605108300000|2020-11-11 15:25:00|917.2|916.4|919.2|918.6|920|919|915.4|915.2|42997
1605108600000|2020-11-11 15:30:00|919.4|918.8|919.2|919|922|921.4|917.8|917.2|64822
1605108900000|2020-11-11 15:35:00|919.4|919.2|914|913.4|919.8|919.6|912|911.8|102091
1605109200000|2020-11-11 15:40:00|913.8|913.2|912.6|912.2|916.8|916|912.4|912|68998
1605109500000|2020-11-11 15:45:00|912.4|912.4|923|922.4|923.2|922.8|912.2|912|126305
1605109800000|2020-11-11 15:50:00|922.8|922.2|923.8|923.4|925.8|925.6|921.6|921.2|39009
1605110100000|2020-11-11 15:55:00|924|923.6|923.8|923.2|926.8|926.4|923.4|922.6|60599
1605110400000|2020-11-11 16:00:00|923.6|923|922.4|922.2|924|923.8|921.4|921|39943
1605110700000|2020-11-11 16:05:00|922.6|922|922.8|922.6|923.4|923|920.8|920.6|56579
1605111000000|2020-11-11 16:10:00|923.2|922.4|923.6|923.2|924.8|924.4|922.6|922.2|89454
1605111300000|2020-11-11 16:15:00|923.4|923|924|923.4|924|923.4|920.6|920.2|71490
1605111600000|2020-11-11 16:20:00|923.8|923.6|922.6|922.2|924.8|924.2|922.4|922.2|61123
1605111900000|2020-11-11 16:25:00|922.8|922.4|923|922.6|923.6|923.4|922.2|922|78668
1605168000000|2020-11-12 08:00:00|920|917.8|911.4|910.2|920|917.8|905.4|904|304847
1605168300000|2020-11-12 08:05:00|911.2|910.4|907.6|907|916.8|913.2|906.4|904.4|245925
1605168600000|2020-11-12 08:10:00|908|907.2|919.4|918|921|918.4|907.8|907|151561
1605168900000|2020-11-12 08:15:00|919.6|918.2|924.4|923|927.2|925.2|916.6|915|133697
1605169200000|2020-11-12 08:20:00|924.8|923.2|928.8|927.6|930|929|923.4|921.8|60032
1605169500000|2020-11-12 08:25:00|929.4|927.8|934.8|932.8|935|934.2|928.2|927.4|56629
1605169800000|2020-11-12 08:30:00|934.6|932.6|937|936.2|937.8|937|931|930|65598
1605170100000|2020-11-12 08:35:00|936.8|936.4|937.4|936.6|939.2|939|934.8|934|59674
1605170400000|2020-11-12 08:40:00|937.2|936.8|931.8|930.6|938.2|937.4|930.6|930|37403
1605170700000|2020-11-12 08:45:00|931.6|930.8|928|927.6|931.8|930.8|925|923.6|102601
1605171000000|2020-11-12 08:50:00|928.2|927.8|923|922|928.2|928|920.6|919.4|118106
1605171300000|2020-11-12 08:55:00|922.6|922.2|920.6|919.6|924|923|919.6|919.2|43768
1605171600000|2020-11-12 09:00:00|920.2|919.4|921.2|920.2|922.4|922.2|918.2|917.8|74655
1605171900000|2020-11-12 09:05:00|921|920.4|918.6|917.6|923|921.6|916.2|915.4|45149
1605172200000|2020-11-12 09:10:00|918.4|917.4|912.8|912|918.4|917.4|911.6|910.4|43831
1605172500000|2020-11-12 09:15:00|913|912.2|911|910.4|914.2|913.2|911|910.4|42442
1605172800000|2020-11-12 09:20:00|910.8|910.2|909.2|908.8|912.4|911.8|906.6|905.6|144894
1605173100000|2020-11-12 09:25:00|909.6|909|907|906|910.8|910|906.2|905.8|74510
1605173400000|2020-11-12 09:30:00|907.2|906.2|913.2|912.6|915|913.8|907.2|906.2|51197
1605173700000|2020-11-12 09:35:00|913|912.4|907.4|906.6|913.4|913.2|906.2|905.6|105635
1605174000000|2020-11-12 09:40:00|907.2|906.8|912.6|911.6|913.2|912.6|905.4|904.6|137601
1605174300000|2020-11-12 09:45:00|912.4|911.2|911.4|910.2|913.4|913|908.2|907.2|42339
1605174600000|2020-11-12 09:50:00|911.6|910.4|913.2|912.6|913.4|912.6|910.6|910.2|41801
1605174900000|2020-11-12 09:55:00|913|912.2|912.8|912.2|915|914.4|912|911.2|30265
1605175200000|2020-11-12 10:00:00|913|912.4|914|913|914.4|913.6|911.8|911.2|30272
1605175500000|2020-11-12 10:05:00|913.6|913.2|913.4|913|914|913.4|911.6|911|18928
1605175800000|2020-11-12 10:10:00|913.2|912.8|914.6|913.8|914.8|914.4|912.8|912.4|33320
1605176100000|2020-11-12 10:15:00|914.8|914|916.2|916|916.2|916|913.4|913|42586
1605176400000|2020-11-12 10:20:00|916|915.6|910|909.4|916.2|915.6|910|909.4|35817
1605176700000|2020-11-12 10:25:00|909.8|909.2|912.8|912.2|912.8|912.2|908|907.6|52380
1605177000000|2020-11-12 10:30:00|912.6|912|913.2|912.8|913.2|912.8|909.8|909.2|19636
1605177300000|2020-11-12 10:35:00|913|912.6|917.2|916.8|917.2|916.8|912.2|911.6|40819
1605177600000|2020-11-12 10:40:00|917.4|917|917.4|916.6|917.8|917.2|914.2|913.4|25606
1605177900000|2020-11-12 10:45:00|917.6|916.8|916.8|916.2|918.6|917.8|915.6|915.2|61319
1605178200000|2020-11-12 10:50:00|917|916.4|915.2|914.6|917|916.4|914|913.2|22988
1605178500000|2020-11-12 10:55:00|915.4|914.8|915|914.4|917.2|916.4|914.6|914|14260
1605178800000|2020-11-12 11:00:00|914.8|914.2|916.2|916|917|916.4|914.2|913.8|11960
1605179100000|2020-11-12 11:05:00|916.4|916.2|918.4|917.8|920|919.6|916|915.4|23163
1605179400000|2020-11-12 11:10:00|918.2|918|918|917.4|920|919.6|917.4|916.6|41833
1605179700000|2020-11-12 11:15:00|918.2|917.6|919.2|918.4|920|919.6|917.2|916.6|22102
1605180000000|2020-11-12 11:20:00|919|918.6|917.6|917.2|920|919.6|917.6|917.2|21166
1605180300000|2020-11-12 11:25:00|917.8|917.4|917.8|917.4|919.4|919|917.2|916.8|9751
1605180600000|2020-11-12 11:30:00|918|917.6|921.6|920.8|922.2|921.2|917.4|916.8|23955
1605180900000|2020-11-12 11:35:00|921.4|921|921.2|920.4|923.4|922.6|919.6|919|59766
1605181200000|2020-11-12 11:40:00|921.4|920.6|921.4|921.2|922|921.4|919.2|918.4|9348
1605181500000|2020-11-12 11:45:00|921.2|921|920.8|920.4|923|922.6|919.8|919|19502
1605181800000|2020-11-12 11:50:00|921|920.2|922.2|921.6|922.2|921.6|920.8|920.2|17991
1605182100000|2020-11-12 11:55:00|922|921.4|920.2|919.8|922.6|922.4|920|919.8|50182
1605182400000|2020-11-12 12:00:00|921.2|920|923|922.4|923.6|923|919.8|918.4|44526
1605182700000|2020-11-12 12:05:00|922.8|922.2|921.4|920.8|923|922.2|920.6|920|17450
1605183000000|2020-11-12 12:10:00|921.2|921|921.6|921|922.2|921.6|920.6|920.4|11336
1605183300000|2020-11-12 12:15:00|921.4|921.2|921.6|921|922.4|921.8|920.6|920.4|16527
1605183600000|2020-11-12 12:20:00|921.2|920.8|920|919.8|921.8|921.2|920|919.8|12959
1605183900000|2020-11-12 12:25:00|920.2|920|919.8|919.2|920.6|920|919.4|919|16917
1605184200000|2020-11-12 12:30:00|920|919.4|917.8|917.2|920.8|920.6|917.2|916.6|35610
1605184500000|2020-11-12 12:35:00|917.6|917|914|913.4|918|917.4|912.4|912|59269
1605184800000|2020-11-12 12:40:00|914.2|913.6|912.4|911.8|914.2|914|910.8|910|22085
1605185100000|2020-11-12 12:45:00|912.2|911.6|914|913.4|914|913.4|912|911.6|9429
1605185400000|2020-11-12 12:50:00|913.8|913.2|907.8|906.8|913.8|913.2|906.8|906.2|44906
1605185700000|2020-11-12 12:55:00|907.6|906.4|906.4|905.8|909.4|908.4|906|905.6|45683
1605186000000|2020-11-12 13:00:00|906.6|906|909.4|908.8|910|909.6|905.8|905.2|51693
1605186300000|2020-11-12 13:05:00|909.6|909|907|906.4|909.8|909.4|906.2|905.6|18571
1605186600000|2020-11-12 13:10:00|907.2|906.6|904.8|904|907.6|906.8|903.6|903|89176
1605186900000|2020-11-12 13:15:00|905|904.2|905.2|904.6|906.6|906|904|903.2|22288
1605187200000|2020-11-12 13:20:00|905.4|904.8|905.6|905|905.8|905.2|904.6|904|17500
1605187500000|2020-11-12 13:25:00|905.4|905.2|904.8|903.6|905.6|905.2|904|903.4|15345
1605187800000|2020-11-12 13:30:00|904.6|904.2|903.8|903.2|906|905|903|902.4|79934
1605188100000|2020-11-12 13:35:00|904|903.4|904.2|903.6|904.6|904.2|902.2|901.8|43486
1605188400000|2020-11-12 13:40:00|904|903.4|904|903.6|904.6|904|902.2|901.6|27896
1605188700000|2020-11-12 13:45:00|903.8|903.4|904.4|903.8|905.8|905.6|903.2|902.6|86428
1605189000000|2020-11-12 13:50:00|904.6|904|903|902.6|905.8|905.4|902.8|902.2|16454
1605189300000|2020-11-12 13:55:00|903.2|902.8|905.4|905|905.6|905|903.2|902.6|23826
1605189600000|2020-11-12 14:00:00|905.6|905.2|905.4|904.8|906.2|905.4|902.8|902.2|22733
1605189900000|2020-11-12 14:05:00|905.2|905|900.8|900.6|905.2|905|900.8|900.2|80827
1605190200000|2020-11-12 14:10:00|901|900.8|903|902|904.4|904.2|900.6|900.2|48556
1605190500000|2020-11-12 14:15:00|902.8|901.8|902.8|901.8|903.8|903.2|901.4|900.8|106821
1605190800000|2020-11-12 14:20:00|903.2|903|903.2|902.6|905.4|904.8|902|901.6|43401
1605191100000|2020-11-12 14:25:00|903.4|902.8|904.4|904.2|905.8|905.2|902.6|902.2|20595
1605191400000|2020-11-12 14:30:00|904.6|904|903.6|903.2|905.6|905.2|901.4|900.8|40405
1605191700000|2020-11-12 14:35:00|903.4|903|904.8|904|906.6|906|903.2|902.8|27950
1605192000000|2020-11-12 14:40:00|904.6|903.8|907|906.6|907.6|907|904|903.4|29342
1605192300000|2020-11-12 14:45:00|906.8|906.8|906.4|906|908.8|908.2|906|905.4|53037
1605192600000|2020-11-12 14:50:00|906.6|906.2|905.8|905.2|907.6|906.8|904.4|904|35415
1605192900000|2020-11-12 14:55:00|905.6|905|906.4|905.8|906.6|906|903.8|903.4|40343
1605193200000|2020-11-12 15:00:00|906.2|905.6|905.6|905.2|907|906.8|905.2|904.8|23172
1605193500000|2020-11-12 15:05:00|905.8|905.4|907.4|906.8|908.8|908.2|905.8|905.4|49936
1605193800000|2020-11-12 15:10:00|907.2|907|907.8|907.4|908.6|908.2|906.2|905.6|68263
1605194100000|2020-11-12 15:15:00|908|907.2|913.8|913|914|913.2|907|906.8|87094
1605194400000|2020-11-12 15:20:00|914|913.2|910.4|909.6|915|914.2|910.2|909.4|61707
1605194700000|2020-11-12 15:25:00|910.2|909.4|907.6|907|910.4|909.4|905.8|904.8|35377
1605195000000|2020-11-12 15:30:00|907.8|907.2|908.6|908|910.6|909.8|907.2|906.4|32384
1605195300000|2020-11-12 15:35:00|908.4|908.2|907.4|907|909.2|908.6|906.4|905.4|45293
1605195600000|2020-11-12 15:40:00|907.2|906.6|908|907.6|916.2|908.2|905.4|905|152537
1605195900000|2020-11-12 15:45:00|907.8|907.8|907.6|907.2|908.2|907.8|906.6|906.2|26565
1605196200000|2020-11-12 15:50:00|907.8|907.4|910|909.8|911.4|910.6|907.6|907.2|42073
1605196500000|2020-11-12 15:55:00|910.2|910|908.6|908.2|910.2|910|908.2|907.8|23053
1605196800000|2020-11-12 16:00:00|908.4|908|907.6|907|908.4|908|905.6|905.2|36042
1605197100000|2020-11-12 16:05:00|907.8|907.2|909.2|908.8|910|909.6|907.2|907|31062
1605197400000|2020-11-12 16:10:00|909|909|908.8|908.2|909.4|909|907.6|907.2|32616
1605197700000|2020-11-12 16:15:00|908.6|908.4|909.2|908.8|909.6|909.2|907.6|907.2|42986
1605198000000|2020-11-12 16:20:00|909.4|909|911.2|911|911.8|911.2|909|908.6|63703
1605198300000|2020-11-12 16:25:00|911|910.8|911.2|910.2|911.6|911.2|909.4|908.4|55819
1605254400000|2020-11-13 08:00:00|913.6|910|907.2|904.2|918.2|914.4|905|903.2|87128
1605254700000|2020-11-13 08:05:00|907.8|904.4|904.6|902|911|908|898|895|114213
1605255000000|2020-11-13 08:10:00|902.8|902.2|899.8|898.2|907.2|906.4|898.8|897|64100
1605255300000|2020-11-13 08:15:00|900|898.4|894.6|892.6|901.6|899.8|890.4|890|120826
1605255600000|2020-11-13 08:20:00|894.8|892.8|898.2|897|901.6|899.6|894.8|892.8|56588
1605255900000|2020-11-13 08:25:00|898|896.8|901.6|900.6|904.2|902.6|897.4|896.2|60238
1605256200000|2020-11-13 08:30:00|901.4|900.8|912.4|911|912.4|911.2|900|899.4|50480
1605256500000|2020-11-13 08:35:00|912.8|911.2|919.2|917.6|922.6|921.4|912.4|911.2|159787
1605256800000|2020-11-13 08:40:00|917.6|917.4|915.8|914.4|921.6|920.4|914|913|66416
1605257100000|2020-11-13 08:45:00|916|914.6|915.6|914.6|917|915.6|912.6|912|51425
1605257400000|2020-11-13 08:50:00|916.2|914.8|909.8|908.6|916.6|915.6|909.8|908.4|73801
1605257700000|2020-11-13 08:55:00|910|908.8|913.8|912.4|914.6|913.6|909.2|908.2|22793
1605258000000|2020-11-13 09:00:00|914|912.6|918.6|917.2|918.6|917.6|913.2|912.4|18571
1605258300000|2020-11-13 09:05:00|918.8|917.4|916.6|915.6|919.2|918|914.8|913.8|38984
1605258600000|2020-11-13 09:10:00|916.4|915.8|915.4|914.4|917.2|916.4|914.4|913.6|25817
1605258900000|2020-11-13 09:15:00|915.6|914.6|917.6|917|919.8|919|914.8|914.2|51077
1605259200000|2020-11-13 09:20:00|917.4|916.8|918|917.2|920|919.8|916.8|916.6|53842
1605259500000|2020-11-13 09:25:00|918.4|917.4|916.2|915.4|920|919|916.2|915.2|13824
1605259800000|2020-11-13 09:30:00|916.4|915.6|920.8|919.8|921|920.6|916|915.2|49895
1605260100000|2020-11-13 09:35:00|920.6|920|920.2|919.2|921|920.4|919.2|918.6|23322
1605260400000|2020-11-13 09:40:00|920|919|920.8|919.8|921|920.6|918|917.4|25417
1605260700000|2020-11-13 09:45:00|920.6|920.2|920|919.4|921|920.6|919.2|918.4|12214
1605261000000|2020-11-13 09:50:00|919.8|919.6|920.2|919.6|921|920.4|919.2|918.4|21543
1605261300000|2020-11-13 09:55:00|920.4|919.8|918.6|918|921|920.6|918.2|918|41515
1605261600000|2020-11-13 10:00:00|918.8|918.2|921.2|920.6|921.4|921|918.6|918|61495
1605261900000|2020-11-13 10:05:00|921|920.4|919.2|918.8|921.4|921.2|919.2|918.8|27141
1605262200000|2020-11-13 10:10:00|919.4|919|917.6|917.2|920|919.6|917.4|917|15850
1605262500000|2020-11-13 10:15:00|918|917.4|918.4|917.8|918.8|918.2|916|915.6|56836
1605262800000|2020-11-13 10:20:00|918.6|918|918.6|918|919.4|918.8|917|916.4|17766
1605263100000|2020-11-13 10:25:00|918.8|918.2|918.4|918|919.6|919.2|918|917.4|11120
1605263400000|2020-11-13 10:30:00|918.6|918.2|920.8|920.2|921.2|920.4|918|917.6|12461
1605263700000|2020-11-13 10:35:00|921|920.4|924.4|923.8|924.6|923.8|920.8|920.2|28446
1605264000000|2020-11-13 10:40:00|924.2|923.6|923.6|923.2|925|924.4|923.2|922.8|24285
1605264300000|2020-11-13 10:45:00|923.8|923|925|924.4|925|924.8|923.6|923|25464
1605264600000|2020-11-13 10:50:00|924.8|924.6|925|924.4|925|924.8|923.8|923.4|14922
1605264900000|2020-11-13 10:55:00|924.8|924.6|924.6|924.2|924.8|924.6|923.6|923.2|6270
1605265200000|2020-11-13 11:00:00|924.8|924.4|922.4|921.8|925.6|925.4|920.8|920.2|34942
1605265500000|2020-11-13 11:05:00|922.6|922|921.2|920.8|923.6|923|920.8|920.2|26248
1605265800000|2020-11-13 11:10:00|921|920.6|917.4|916.8|921.4|920.8|917|916.8|18846
1605266100000|2020-11-13 11:15:00|917.2|917|919.2|918.4|919.2|918.4|916.8|916.2|30275
1605266400000|2020-11-13 11:20:00|919|918.6|915|914.2|919.2|919|914.8|914|52854
1605266700000|2020-11-13 11:25:00|914.8|914.4|914.2|913.6|915.6|915|913.4|912.6|11029
1605267000000|2020-11-13 11:30:00|914|913.4|915.8|915|917.4|916.8|913.6|913|19324
1605267300000|2020-11-13 11:35:00|915.6|914.8|914.8|914.2|915.8|915.4|914.4|913.8|6043
1605267600000|2020-11-13 11:40:00|914.6|914|915.2|914.6|917.6|917|914.2|913.4|15097
1605267900000|2020-11-13 11:45:00|915|914.4|914.2|913.8|916|915.4|913.4|913|27610
1605268200000|2020-11-13 11:50:00|914|913.6|916.4|915.8|917|916.2|912.8|912.4|22645
1605268500000|2020-11-13 11:55:00|916.6|916|918|917.2|918.2|917.6|916.2|915.4|9701
1605268800000|2020-11-13 12:00:00|916.4|915.4|915.8|915|919|916.6|915.2|914.2|7961
1605269100000|2020-11-13 12:05:00|915.6|915.2|916|915.2|916.8|916.2|915|914.6|8867
1605269400000|2020-11-13 12:10:00|916.2|915.4|915.4|914.8|916.4|915.6|914.6|913.8|4802
1605269700000|2020-11-13 12:15:00|915.6|915|914.6|914|916.2|915.6|914.4|913.6|4679
1605270000000|2020-11-13 12:20:00|914.8|914.2|915|914.4|915.2|914.6|913.8|913.4|8584
1605270300000|2020-11-13 12:25:00|914.8|914|916.2|915.6|916.2|915.6|914.4|913.8|7219
1605270600000|2020-11-13 12:30:00|916.4|915.8|916|915.4|916.8|916.2|915.2|914.8|6732
1605270900000|2020-11-13 12:35:00|916.2|915.6|913|912.4|916.2|915.8|912.8|912.4|8761
1605271200000|2020-11-13 12:40:00|912.8|912.6|912.8|912.4|913|912.8|912.4|912|11510
1605271500000|2020-11-13 12:45:00|912.6|912.2|912.8|912.4|913.2|913|911.2|910.8|25205
1605271800000|2020-11-13 12:50:00|912.6|912.2|911.2|911|912.8|912.6|910.6|910.2|10745
1605272100000|2020-11-13 12:55:00|911.4|911.2|909.8|909.4|912|911.6|909.6|909.2|13946
1605272400000|2020-11-13 13:00:00|910|909.6|908.8|908.2|910|909.6|907.4|906.8|20940
1605272700000|2020-11-13 13:05:00|908.6|908.4|906.4|905.8|908.6|908.4|905.2|905|38567
1605273000000|2020-11-13 13:10:00|906.6|906|905.8|905.4|907.2|906.6|905|904.4|38779
1605273300000|2020-11-13 13:15:00|906|905.6|907.8|907.2|908.2|907.6|905.8|905|8707
1605273600000|2020-11-13 13:20:00|908|907.4|906|905.2|908.8|908.2|905.8|905|10106
1605273900000|2020-11-13 13:25:00|906.2|905.4|906.6|906|907.4|906.8|906|905.2|22700
1605274200000|2020-11-13 13:30:00|906.4|905.8|909|908.4|909.4|909.2|906|905.6|15800
1605274500000|2020-11-13 13:35:00|909.4|908.6|906.8|906.4|909.4|909|906.4|906|8183
1605274800000|2020-11-13 13:40:00|906.6|906.2|907.8|907.4|908.2|908|906.6|906|11647
1605275100000|2020-11-13 13:45:00|907.6|907.2|908.4|908|909.4|908.6|907|906.6|21244
1605275400000|2020-11-13 13:50:00|908.2|908.2|911.8|911.2|912.2|911.8|908|907.6|44010
1605275700000|2020-11-13 13:55:00|911.6|911.4|909.8|909.2|911.6|911.4|909.2|908.8|11134
1605276000000|2020-11-13 14:00:00|909.6|909|909.8|909.2|910.6|910.2|908.6|908.2|17586
1605276300000|2020-11-13 14:05:00|909.6|909|909.4|908.8|910.6|910.2|908.2|908|30704
1605276600000|2020-11-13 14:10:00|909.6|909|909.8|909.2|910|909.6|908.2|908|17642
1605276900000|2020-11-13 14:15:00|910|909.4|909.8|909.2|910.4|910|908.4|908|36854
1605277200000|2020-11-13 14:20:00|910|909.4|909.2|908.4|910.4|909.8|908|907.4|13473
1605277500000|2020-11-13 14:25:00|909.4|908.6|907.6|907|910.6|910|906.8|906.4|18725
1605277800000|2020-11-13 14:30:00|907.8|907.2|910.8|910.2|912.2|911.4|906.8|906.4|36217
1605278100000|2020-11-13 14:35:00|910.6|910|912.2|911.6|912.8|912.4|909.6|909|17288
1605278400000|2020-11-13 14:40:00|912|911.4|910.6|910.2|912.8|912.4|910|909.8|24771
1605278700000|2020-11-13 14:45:00|910.8|910.4|914.8|914|914.8|914|909.8|909.6|26197
1605279000000|2020-11-13 14:50:00|915|914.2|915.4|915|916|915.2|913.4|912.6|29433
1605279300000|2020-11-13 14:55:00|915.8|915.2|916.4|915.6|918|917|914.8|914.4|23440
1605279600000|2020-11-13 15:00:00|916.2|915.4|913.2|912.8|916.4|915.8|912.8|912.2|27092
1605279900000|2020-11-13 15:05:00|913|913|914|913.6|914.8|914.4|912.6|912.2|37605
1605280200000|2020-11-13 15:10:00|914.2|913.4|913.6|913|915.2|914.8|912.4|912.2|20507
1605280500000|2020-11-13 15:15:00|913.4|913.2|910.4|909.8|913.8|913.2|909.6|909|37933
1605280800000|2020-11-13 15:20:00|910.6|910|910.8|910.2|910.8|910.2|908.2|908|19176
1605281100000|2020-11-13 15:25:00|911|910.4|911.4|911|911.4|911.2|909.2|908.4|13914
1605281400000|2020-11-13 15:30:00|911.6|911.2|913.8|913.4|914.6|913.8|910.6|910.2|58715
1605281700000|2020-11-13 15:35:00|913.6|913.2|915|914.4|917.4|916.8|913.6|913|56845
1605282000000|2020-11-13 15:40:00|914.8|914.2|915|914.4|917|916.2|914.2|914|29489
1605282300000|2020-11-13 15:45:00|914.8|914.6|915|914.8|915.8|915.2|914.4|914.2|22904
1605282600000|2020-11-13 15:50:00|914.8|914.6|914.8|914.4|915.4|915.2|913.2|913|26866
1605282900000|2020-11-13 15:55:00|914.6|914.6|914.2|913.6|914.6|914.6|912|911.8|25045
1605283200000|2020-11-13 16:00:00|914.4|913.8|914.6|914.2|915.2|915|913.6|912.8|15108
1605283500000|2020-11-13 16:05:00|914.4|914.4|915.8|915.2|916|915.6|914|913.6|28608
1605283800000|2020-11-13 16:10:00|915.6|915.4|915.4|915|916|915.6|914.6|914.2|32728
1605284100000|2020-11-13 16:15:00|915.6|915.2|915.4|915|915.8|915.6|914.8|914.6|32912
1605284400000|2020-11-13 16:20:00|915.6|915.2|914.8|914.6|916.4|916|914.4|914.2|45822
1605284700000|2020-11-13 16:25:00|914.6|914.4|917.2|916.8|917.6|917.2|913.8|913.6|60383
1605513600000|2020-11-16 08:00:00|948.8|944|949.4|946.8|955|954.6|946.2|944|258081
1605513900000|2020-11-16 08:05:00|950|947|950.8|949.4|954.4|952.6|947.4|946|183104
1605514200000|2020-11-16 08:10:00|951|950|948|947|952.2|950.2|944.4|942.6|82846
1605514500000|2020-11-16 08:15:00|948.2|947.2|950|949|954.8|953|948|947.2|51116
1605514800000|2020-11-16 08:20:00|950.2|948.8|947|945.6|952.8|951|946.8|945.2|39941
1605515100000|2020-11-16 08:25:00|946.8|945.4|943.6|942.6|947.6|945.8|943|942|48176
1605515400000|2020-11-16 08:30:00|943.4|943|948.6|947.4|949.4|948|943|942|44034
1605515700000|2020-11-16 08:35:00|948.8|947.6|949.6|948|950.8|949.6|946.4|945.2|75099
1605516000000|2020-11-16 08:40:00|949.4|948.2|948|947|950.8|949.8|946.8|945.4|69691
1605516300000|2020-11-16 08:45:00|947.8|946.8|945.8|945|947.8|947.4|943.6|943|111586
1605516600000|2020-11-16 08:50:00|946|945.2|944.8|943.8|946|945.8|943|941.8|118136
1605516900000|2020-11-16 08:55:00|945|944|945.6|945|945.8|945.2|941.8|941.4|97914
1605517200000|2020-11-16 09:00:00|945.4|945.2|951.8|951.2|952|951.4|944.6|944.4|79331
1605517500000|2020-11-16 09:05:00|952|951.4|955.8|955|956.6|955.6|951.4|950.8|95837
1605517800000|2020-11-16 09:10:00|955.4|954.8|958.2|957.4|958.6|958|953.8|952.8|32410
1605518100000|2020-11-16 09:15:00|957.8|957.6|956.8|955.8|962|961.6|955.8|955.2|138866
1605518400000|2020-11-16 09:20:00|957|956|957.8|957|959.2|958.6|955.8|954.8|73065
1605518700000|2020-11-16 09:25:00|957.4|956.8|956.6|955.4|957.8|957|955.4|954.8|43912
1605519000000|2020-11-16 09:30:00|956.8|955.8|957.2|957|959.4|958.8|954.2|953.6|57006
1605519300000|2020-11-16 09:35:00|957.6|957.2|963.6|963.2|964|963.2|957.6|957.2|56784
1605519600000|2020-11-16 09:40:00|964|963.4|963.2|962|967|966.2|963.2|962|137052
1605519900000|2020-11-16 09:45:00|963|962.2|965.6|964.8|967.2|966.2|962|961.2|50923
1605520200000|2020-11-16 09:50:00|965.2|965|965.2|964.6|966.8|965.8|964|963.4|23997
1605520500000|2020-11-16 09:55:00|965|964.4|965.4|964.2|966|965.2|962|961.6|35702
1605520800000|2020-11-16 10:00:00|964.8|964.4|965|964.6|966|965.2|962.8|962.2|52583
1605521100000|2020-11-16 10:05:00|965.4|964.8|965.8|964.8|967|966.2|964|963.4|42174
1605521400000|2020-11-16 10:10:00|965.6|965|967.6|967|968|967.6|965.4|964.6|42215
1605521700000|2020-11-16 10:15:00|967.4|966.8|970.2|969.8|970.8|970|966.8|966|89895
1605522000000|2020-11-16 10:20:00|970|969.6|968|967|971|970.2|967.4|966.4|34599
1605522300000|2020-11-16 10:25:00|968.2|967.2|965.6|964.6|969.6|969|965.6|964.4|25401
1605522600000|2020-11-16 10:30:00|965.8|964.8|966.4|965.8|967.8|967.2|965.4|964.8|32572
1605522900000|2020-11-16 10:35:00|966.6|966|968.6|967.6|969.8|968.8|965.6|964.6|26855
1605523200000|2020-11-16 10:40:00|968.8|967.8|967|966.4|970.8|970|966.6|966|32507
1605523500000|2020-11-16 10:45:00|966.6|966.2|970|969.4|970.8|970.4|966.2|965.6|69478
1605523800000|2020-11-16 10:50:00|970.4|969.6|969.6|969|970.8|970.4|968.4|968.2|48724
1605524100000|2020-11-16 10:55:00|969.4|968.6|967.4|966.8|969.6|969.2|965.8|965.2|31832
1605524400000|2020-11-16 11:00:00|967.6|967|967.2|966.8|970|969.2|966|965.2|16018
1605524700000|2020-11-16 11:05:00|967.4|967|966.8|966.2|968.2|968|966.6|965.8|11901
1605525000000|2020-11-16 11:10:00|967|966.4|963.4|962.6|967|966.6|962.8|962.6|35708
1605525300000|2020-11-16 11:15:00|963.6|962.8|964.4|963.8|964.8|964.4|962.6|962.2|15904
1605525600000|2020-11-16 11:20:00|964.6|964.2|967.2|966.8|968.6|967.8|964.4|964.2|17461
1605525900000|2020-11-16 11:25:00|967.4|967|967.6|967.2|969|968.6|966.4|965.8|26151
1605526200000|2020-11-16 11:30:00|967.4|967.4|966.6|966|968.2|967.4|965.4|965|18091
1605526500000|2020-11-16 11:35:00|966.4|965.8|965.6|965.2|967|966.6|965.4|965|39125
1605526800000|2020-11-16 11:40:00|965.8|965|962.2|961.4|965.8|965.4|961.4|960.8|21010
1605527100000|2020-11-16 11:45:00|962.4|961.6|959.4|958.8|963.8|963|958.8|958.4|31634
1605527400000|2020-11-16 11:50:00|959.2|959|962.4|961.4|964|963.6|958.2|958|102917
1605527700000|2020-11-16 11:55:00|962.2|962.2|978|977.2|978|977.6|962|961|359625
1605528000000|2020-11-16 12:00:00|982|980|995|993.2|995|993.2|982|980|355733
1605528300000|2020-11-16 12:05:00|995.6|993.4|993.6|992.2|1000|999.8|989.4|988.2|660899
1605528600000|2020-11-16 12:10:00|993.8|992.4|995.8|994.8|1000|999.6|992|991|185497
1605528900000|2020-11-16 12:15:00|996|995|997.8|996.4|998.8|997.8|990.8|990|161505
1605529200000|2020-11-16 12:20:00|998|996.6|996.4|995.4|1000|999.6|995|994.6|191449
1605529500000|2020-11-16 12:25:00|996|995.2|995.2|993.6|1004|1003|993.6|992.2|463047
1605529800000|2020-11-16 12:30:00|994.4|993.8|981.4|980.2|995.2|994.8|981|980|247850
1605530100000|2020-11-16 12:35:00|981.6|980.4|984.2|983.2|986|985|980.6|980|131766
1605530400000|2020-11-16 12:40:00|984.6|983.4|987|985.8|990|989.4|983.8|983|117567
1605530700000|2020-11-16 12:45:00|987.2|986|987.2|985.8|989|988|983.6|982.4|55442
1605531000000|2020-11-16 12:50:00|986.8|986|986.8|985.8|987.8|986.6|983.8|983.2|61943
1605531300000|2020-11-16 12:55:00|986.4|986|986.2|985.6|987.2|986.4|984.8|984.2|34493
1605531600000|2020-11-16 13:00:00|986.4|985.8|983.4|982.8|986.4|985.8|981|978|109994
1605531900000|2020-11-16 13:05:00|983.8|983|984.4|983.4|986.6|986.2|983|982.6|38831
1605532200000|2020-11-16 13:10:00|984.2|983.6|984|983.4|987.6|987|983.2|982.8|94972
1605532500000|2020-11-16 13:15:00|983.8|983|984.2|983.4|985.8|984.8|982.8|982|66863
1605532800000|2020-11-16 13:20:00|984|983.6|984|983.6|984.8|984.4|983|982.6|25136
1605533100000|2020-11-16 13:25:00|983.8|983.4|978|977.2|984|983.6|977.8|977.2|51634
1605533400000|2020-11-16 13:30:00|978.2|977.4|979.6|978.8|981|979.2|974.2|973.4|52267
1605533700000|2020-11-16 13:35:00|979.8|979|980.8|980|982.2|981.4|977|975.8|62784
1605534000000|2020-11-16 13:40:00|980.6|979.6|980.8|980.6|980.8|980.6|978.4|977.4|31556
1605534300000|2020-11-16 13:45:00|980.6|980.2|979.6|978.8|982|981.2|979|978.6|76625
1605534600000|2020-11-16 13:50:00|980.4|979|971|969.2|980.8|979.6|966|964.8|106203
1605534900000|2020-11-16 13:55:00|971.2|969.4|977.2|975.6|977.8|976.6|971.2|969.4|31178
1605535200000|2020-11-16 14:00:00|977.6|975.8|974|972|979|978.2|973.6|971.6|36221
1605535500000|2020-11-16 14:05:00|973.8|972.2|975.2|974|975.8|974.8|971.8|971|17151
1605535800000|2020-11-16 14:10:00|975.4|974.2|980.4|979.8|980.4|979.8|972.8|971.2|28318
1605536100000|2020-11-16 14:15:00|981.4|979.6|979|978|982.8|981.6|978|976.8|43900
1605536400000|2020-11-16 14:20:00|979.2|978.2|978.8|977.8|980.8|979.2|977.6|976.8|39448
1605536700000|2020-11-16 14:25:00|979|978|980|978.6|981.2|980|978.2|977.8|50674
1605537000000|2020-11-16 14:30:00|980.2|978.8|979.6|979|982|981.2|977.6|977|26151
1605537300000|2020-11-16 14:35:00|980|979.2|968.8|967.6|981.2|980|968.8|967.4|72415
1605537600000|2020-11-16 14:40:00|969|967.8|972.2|971.4|972.8|971.6|968.8|967.8|36797
1605537900000|2020-11-16 14:45:00|972.4|971.6|970.4|969.6|976|974.8|970.4|968.8|41375
1605538200000|2020-11-16 14:50:00|971|969.4|965.2|964.2|971.2|970.4|962.4|962|56383
1605538500000|2020-11-16 14:55:00|965.4|964.6|969.8|968.8|969.8|968.8|963.6|962.8|41166
1605538800000|2020-11-16 15:00:00|969.6|969|965|964.4|969.6|969|963|962.6|28977
1605539100000|2020-11-16 15:05:00|964.8|964.2|965|964.4|965.8|965.2|962.4|962|39158
1605539400000|2020-11-16 15:10:00|964.8|964.6|963.2|962.8|966|965.4|960.8|960|86409
1605539700000|2020-11-16 15:15:00|963|963|967.2|966.6|968.2|967.4|961.4|960.4|102757
1605540000000|2020-11-16 15:20:00|967|966.4|970|969.4|970|969.4|965.6|965|37990
1605540300000|2020-11-16 15:25:00|970.2|969.6|975.6|974.4|976.8|976.2|969.4|969.2|82158
1605540600000|2020-11-16 15:30:00|975.8|974.6|977.8|977|978.8|978.2|973.8|973.4|35228
1605540900000|2020-11-16 15:35:00|977.6|977.2|982|981.2|982|981.8|977.4|976.4|78033
1605541200000|2020-11-16 15:40:00|981.8|981|979.2|978.2|983.8|983.6|979.2|978.2|52579
1605541500000|2020-11-16 15:45:00|979|978|981.2|980.6|981.8|981|977.4|977|50621
1605541800000|2020-11-16 15:50:00|981|980.8|979.8|979.2|981.2|981|977.8|977.2|35051
1605542100000|2020-11-16 15:55:00|979.6|979.4|982.4|982|983|982.4|979.4|979.2|47000
1605542400000|2020-11-16 16:00:00|982.6|981.8|981.8|981.4|984.4|984|981.2|981|50804
1605542700000|2020-11-16 16:05:00|981.6|981.2|976.6|976|983.6|983.4|974.8|974|134572
1605543000000|2020-11-16 16:10:00|976.4|976.2|976.4|976|979.4|979|976|975.2|79520
1605543300000|2020-11-16 16:15:00|976.6|976.2|975.6|975.2|977.6|977.2|975.2|974.8|52542
1605543600000|2020-11-16 16:20:00|976|975.4|978.8|978.4|978.8|978.4|975.8|975.4|72243
1605543900000|2020-11-16 16:25:00|978.6|978.2|984.8|983.4|984.8|983.4|978.2|978|127962
1605600000000|2020-11-17 08:00:00|993|991|981|979|993|991|981|978.8|170092
1605600300000|2020-11-17 08:05:00|981.2|981.2|989|987.6|992.6|989.4|979.8|978.8|114656
1605600600000|2020-11-17 08:10:00|988.8|987.4|986.2|985|989.6|988.2|981|979|90040
1605600900000|2020-11-17 08:15:00|986.6|985.2|977.6|976.2|987.8|986.8|977.6|975.8|39583
1605601200000|2020-11-17 08:20:00|976.2|976|973.6|972.4|976.8|976.6|967.4|966.4|144363
1605601500000|2020-11-17 08:25:00|973.8|972.6|968.6|967.4|977.2|975.4|967.4|966.4|78927
1605601800000|2020-11-17 08:30:00|968.8|968.6|973.6|971.6|973.8|973.2|966.6|965|62574
1605602100000|2020-11-17 08:35:00|973.4|971.4|964.2|962.8|973.6|972.4|961|960|94187
1605602400000|2020-11-17 08:40:00|964|962.6|966.4|965.4|966.6|965.4|960.4|960|51467
1605602700000|2020-11-17 08:45:00|966.8|965.6|966.8|965.4|967.2|966|961.4|960.2|68440
1605603000000|2020-11-17 08:50:00|967|965.6|961|959.4|968.8|966.8|957.2|956|133408
1605603300000|2020-11-17 08:55:00|960.8|959.6|960.2|959.4|962.2|961.2|959.6|958|65547
1605603600000|2020-11-17 09:00:00|960.4|959.8|960.2|959.2|961|959.8|959|958|34861
1605603900000|2020-11-17 09:05:00|960|959|958|957|961.4|960.4|957|956.2|96531
1605604200000|2020-11-17 09:10:00|957.8|956.8|958.6|957.6|959.4|959|957|956.2|48476
1605604500000|2020-11-17 09:15:00|958.8|957.8|962.8|961.6|963.2|962|958.2|957.8|38553
1605604800000|2020-11-17 09:20:00|963|961.8|964.6|963.4|968|967|963|961.8|77787
1605605100000|2020-11-17 09:25:00|964.8|963.6|968.4|966.8|970.6|969.2|964.8|963.6|50269
1605605400000|2020-11-17 09:30:00|968.2|966.6|968.8|968|969.4|968.4|967.4|965.8|10513
1605605700000|2020-11-17 09:35:00|968.6|968.2|972.6|971.6|972.8|971.6|968|967.2|52193
1605606000000|2020-11-17 09:40:00|972.8|972|972.6|972|974.6|974|971|969.8|75609
1605606300000|2020-11-17 09:45:00|972.4|971.8|972.2|971.2|972.6|971.8|968|967|33704
1605606600000|2020-11-17 09:50:00|972|971|974|973|975|974.8|971.4|970.4|42201
1605606900000|2020-11-17 09:55:00|974.2|973.2|973.4|972.6|975|974.6|972.4|971.4|43400
1605607200000|2020-11-17 10:00:00|973.2|972.4|974.2|973.4|976|975.4|972.4|972.2|39091
1605607500000|2020-11-17 10:05:00|974.4|973.8|974.2|973.2|975.6|974.8|972.4|972.2|41137
1605607800000|2020-11-17 10:10:00|974.6|973.4|975.2|974.6|977.4|977.2|973.6|973.2|78876
1605608100000|2020-11-17 10:15:00|975.4|974.8|975.4|975|977.4|977.2|975.4|974.6|14871
1605608400000|2020-11-17 10:20:00|975.2|974.6|972.6|972|975.8|975|971|970.2|55356
1605608700000|2020-11-17 10:25:00|972.4|971.8|972|971|973.4|972.8|971.8|971|10946
1605609000000|2020-11-17 10:30:00|971.8|971.4|971.6|971.4|972.8|972.2|970|969.2|33404
1605609300000|2020-11-17 10:35:00|971.4|971|969|968.4|972|971.8|969|968.2|11872
1605609600000|2020-11-17 10:40:00|969.2|968.6|968.6|968.2|969.8|969.6|968.4|968|16198
1605609900000|2020-11-17 10:45:00|968.8|968.4|968.4|968|969.6|969|968|967|11581
1605610200000|2020-11-17 10:50:00|968.8|968.2|966|965|970|969|966|965|12986
1605610500000|2020-11-17 10:55:00|965.8|965.2|968|967.4|969|968.4|965.4|965|20783
1605610800000|2020-11-17 11:00:00|967.8|967.6|968|967.4|968.8|968.2|967.4|966.8|17086
1605611100000|2020-11-17 11:05:00|968.2|967.6|967.6|966.8|969|968.4|967.2|966.6|4252
1605611400000|2020-11-17 11:10:00|967.4|967.2|967.6|967.2|968.2|967.8|967|966.2|48071
1605611700000|2020-11-17 11:15:00|967.4|967|963|962.4|967.4|967.2|962.6|962.2|29551
1605612000000|2020-11-17 11:20:00|963.2|962.6|961.4|960.2|965|964.4|961.2|960|71133
1605612300000|2020-11-17 11:25:00|961.6|960.4|960.2|959.4|962.8|962.4|960|959.2|50772
1605612600000|2020-11-17 11:30:00|960.4|959.8|960.2|959.8|960.8|960|959|958.4|40417
1605612900000|2020-11-17 11:35:00|960|960|958.4|957.6|961|960.2|958|957.2|20228
1605613200000|2020-11-17 11:40:00|958.2|957.8|961.2|960.8|961.4|961|958.2|957.6|28594
1605613500000|2020-11-17 11:45:00|961.4|961|961.4|960.6|962.2|961.6|959.4|959|26994
1605613800000|2020-11-17 11:50:00|961.6|960.8|961.8|961.4|963.4|962.6|960.6|960|34756
1605614100000|2020-11-17 11:55:00|961.6|961|961.8|961.6|962.8|962.2|960.8|960.2|10253
1605614400000|2020-11-17 12:00:00|962|961.8|962.8|962.2|963.4|963|961.4|960.2|6460
1605614700000|2020-11-17 12:05:00|963|962|961.6|961|963|962|960.4|960|8596
1605615000000|2020-11-17 12:10:00|961.4|960.8|964.2|963.6|964.4|963.8|960|959.4|18014
1605615300000|2020-11-17 12:15:00|964.4|963.8|959.8|959.4|964.8|964.6|959.8|959|30662
1605615600000|2020-11-17 12:20:00|959.6|959.6|959.4|958.4|961.4|961|958.2|958|17139
1605615900000|2020-11-17 12:25:00|959.6|958.8|959.8|959.4|960.4|959.8|958.4|958|11079
1605616200000|2020-11-17 12:30:00|959.6|959.2|960.2|959.8|961.4|960.6|959.4|958.8|8326
1605616500000|2020-11-17 12:35:00|960|959.6|957|956.2|961|960.4|957|956|16321
1605616800000|2020-11-17 12:40:00|957.2|956.4|959.6|959|959.8|959.2|957.2|956.4|17516
1605617100000|2020-11-17 12:45:00|959.8|959.2|959.8|959.4|960.2|960|959.6|959|15232
1605617400000|2020-11-17 12:50:00|960|959.6|958.4|957.6|960.2|960|958.2|957.6|11399
1605617700000|2020-11-17 12:55:00|958.2|957.8|960|959.6|960.4|960|958.2|957.8|6038
1605618000000|2020-11-17 13:00:00|960.2|959.8|961.4|960.8|961.6|961.2|959.8|959|10227
1605618300000|2020-11-17 13:05:00|961.2|961|957.2|956.4|961.6|961|956.6|956|16786
1605618600000|2020-11-17 13:10:00|957|956.2|956.4|955.8|959.2|957.8|956|955.2|60798
1605618900000|2020-11-17 13:15:00|956.6|956|958|957.4|959|958.4|956.6|956|18905
1605619200000|2020-11-17 13:20:00|957.8|957.6|955.4|954.8|958|957.8|954.8|954.2|30591
1605619500000|2020-11-17 13:25:00|955.2|954.6|956|955.2|956.2|955.2|953.8|953.4|21174
1605619800000|2020-11-17 13:30:00|955.8|955.4|951.8|951.2|956|955.4|951.6|951|61118
1605620100000|2020-11-17 13:35:00|951.6|951|951.4|951.2|952.2|951.4|950.8|950|28005
1605620400000|2020-11-17 13:40:00|951.6|951.4|952.8|952|953.6|953.2|951.6|951|10173
1605620700000|2020-11-17 13:45:00|952.6|952.2|952.8|952.2|953.6|953|952|951.4|7309
1605621000000|2020-11-17 13:50:00|952.6|952.4|954|953.4|954.2|954|951|950.6|41308
1605621300000|2020-11-17 13:55:00|953.8|953.6|954.8|954.2|955.4|954.6|951.8|951.6|16272
1605621600000|2020-11-17 14:00:00|954.6|954|955.2|954.6|955.6|955|953.6|953|15334
1605621900000|2020-11-17 14:05:00|955|954.4|955.6|955|956.4|956|953.8|953.6|22626
1605622200000|2020-11-17 14:10:00|955.4|955.2|955.6|955|955.8|955.4|954.8|954.2|11435
1605622500000|2020-11-17 14:15:00|955.8|955.2|955.6|955|957|956.2|955|954.6|10764
1605622800000|2020-11-17 14:20:00|955.4|954.8|959|958.4|960|959.4|955.4|954.8|24706
1605623100000|2020-11-17 14:25:00|959.2|958.6|961.8|961|962.6|962.2|958.6|958|46330
1605623400000|2020-11-17 14:30:00|961.6|960.8|960.2|959.2|962.6|962.2|959|958.2|61900
1605623700000|2020-11-17 14:35:00|960.4|959.4|963.4|962.2|964|963|960.4|959.4|18322
1605624000000|2020-11-17 14:40:00|963.2|962|962.8|962|963.4|962.8|961|960.2|10631
1605624300000|2020-11-17 14:45:00|962.4|961.6|963.8|962.8|964.2|963.6|961.8|961.2|19130
1605624600000|2020-11-17 14:50:00|964|963.2|961.2|960.6|964|963.2|960.8|960.2|10825
1605624900000|2020-11-17 14:55:00|961.4|960.4|962|961.2|962.2|961.4|960.2|959.4|13749
1605625200000|2020-11-17 15:00:00|962.2|961.6|967.4|966.4|967.6|967.4|961.8|961.2|37626
1605625500000|2020-11-17 15:05:00|967.2|966.6|965.4|964.6|968|967.2|964|963.2|49462
1605625800000|2020-11-17 15:10:00|965.6|965|968|967.6|968|967.6|965.6|965|16019
1605626100000|2020-11-17 15:15:00|967.8|967.4|971|970.6|971|970.8|966.8|966.2|24271
1605626400000|2020-11-17 15:20:00|971.2|970.8|971|970.4|972.4|971.8|970.4|969.8|16900
1605626700000|2020-11-17 15:25:00|971.2|970.6|972.6|972|974|973|971.2|970.4|84632
1605627000000|2020-11-17 15:30:00|972.8|972.2|975.8|975.2|975.8|975.2|972.2|971.6|27967
1605627300000|2020-11-17 15:35:00|975.6|975|974.2|973.4|976|975.4|973.8|972.8|14028
1605627600000|2020-11-17 15:40:00|974.6|973.6|973.4|973|974.6|974|972|971.8|37435
1605627900000|2020-11-17 15:45:00|973.2|972.8|973.6|973|974|973.4|972.4|972.2|10657
1605628200000|2020-11-17 15:50:00|973.8|973.2|975.4|974.8|976.2|975.8|973.4|973.2|39493
1605628500000|2020-11-17 15:55:00|975.2|975|974.6|974|975.8|975.6|974|973.8|31227
1605628800000|2020-11-17 16:00:00|974.8|974.2|971.2|970.8|975.4|974.8|971.2|970.8|54499
1605629100000|2020-11-17 16:05:00|971.4|971|973.2|972.8|973.6|973|971.4|971|44872
1605629400000|2020-11-17 16:10:00|973.4|973|975|974.4|975|974.4|971.8|971.4|88882
1605629700000|2020-11-17 16:15:00|974.8|974.2|976.2|975.8|976.2|976|973.8|973.4|60531
1605630000000|2020-11-17 16:20:00|976.4|976|979.6|979.4|980.8|980.6|976.4|976|63774
1605630300000|2020-11-17 16:25:00|979.8|979.6|980.4|979.8|980.4|980.2|978.8|978.4|105048
1605686400000|2020-11-18 08:00:00|975.6|970|963.8|962|982.8|980|963.8|961|95255
1605686700000|2020-11-18 08:05:00|964|962.2|971.2|969.4|971.4|969.4|958|955.2|47671
1605687000000|2020-11-18 08:10:00|971|969.6|975.6|973.8|975.6|973.8|967.4|965|23441
1605687300000|2020-11-18 08:15:00|975.4|974|976.2|974.4|978.2|976.8|971.6|969.8|18804
1605687600000|2020-11-18 08:20:00|976.4|975.2|975|973.4|977.4|975.8|971.8|971.2|28556
1605687900000|2020-11-18 08:25:00|974.8|973.2|971.2|970.4|974.8|973.6|971|970|12184
1605688200000|2020-11-18 08:30:00|971.4|970.8|974.2|973.2|975|974.2|971.4|970.8|16694
1605688500000|2020-11-18 08:35:00|974.4|973.4|975.2|973.8|977.2|975.6|972.4|970.8|20113
1605688800000|2020-11-18 08:40:00|975.4|974.2|977.8|976.4|978|976.4|974.6|973.6|5568
1605689100000|2020-11-18 08:45:00|978|976.6|974|972.8|978.6|977.8|972|971|28251
1605689400000|2020-11-18 08:50:00|974.2|973|972.8|972.2|974.2|973.4|971.4|970.2|14762
1605689700000|2020-11-18 08:55:00|973.2|972.4|972.2|971.2|975|973.8|971.8|970.6|15560
1605690000000|2020-11-18 09:00:00|972.4|971.4|969.8|969|972.4|971.8|969.4|968.4|32274
1605690300000|2020-11-18 09:05:00|969.6|969.2|967.8|967|969.6|969.2|966.6|965.6|62729
1605690600000|2020-11-18 09:10:00|968|967.2|968.4|967.4|970.8|970|967.2|966.6|23186
1605690900000|2020-11-18 09:15:00|968.2|967|970|969|970.6|970.2|967.4|966.8|33207
1605691200000|2020-11-18 09:20:00|970.2|969.4|969.6|969|970.6|970|968.4|968|16721
1605691500000|2020-11-18 09:25:00|969.8|969.2|970.8|970.2|971.8|970.8|968.8|968.4|21518
1605691800000|2020-11-18 09:30:00|970.6|970.6|968.6|967.6|970.6|970.6|968|967.4|12224
1605692100000|2020-11-18 09:35:00|968.8|967.8|971.6|971|972.6|972|968.4|967.6|20320
1605692400000|2020-11-18 09:40:00|971.4|971.2|972.2|971.8|972.6|972|970|969.2|13428
1605692700000|2020-11-18 09:45:00|972|971.6|972.4|972|973.2|972.4|970.8|970.2|10182
1605693000000|2020-11-18 09:50:00|972.6|972.2|973.6|973|975|974.6|971.8|971.4|20073
1605693300000|2020-11-18 09:55:00|973.8|973.2|973.8|973.4|975.8|975.4|973.6|973|17210
1605693600000|2020-11-18 10:00:00|974|973.6|974.2|973.6|976|975.6|973.4|972.6|33449
1605693900000|2020-11-18 10:05:00|974.4|973.8|975.4|974.6|978|977.4|974.4|973.6|54366
1605694200000|2020-11-18 10:10:00|975.2|974.8|975.8|975.2|976.2|975.8|973.2|972.4|18170
1605694500000|2020-11-18 10:15:00|976|975.4|975|974.6|977.8|976.8|973.6|973|34182
1605694800000|2020-11-18 10:20:00|974.8|974.4|973.8|973.2|975.2|974.6|972.4|972|14025
1605695100000|2020-11-18 10:25:00|974|973.4|974.6|974.2|976|975.2|972|971.4|12686
1605695400000|2020-11-18 10:30:00|974.8|974.4|973.4|973|975.2|974.8|972.6|972|34576
1605695700000|2020-11-18 10:35:00|973.6|973.2|973.4|972.8|974.6|974.2|972|971.6|20572
1605696000000|2020-11-18 10:40:00|973.6|973|974.4|974|975.8|975.4|973|972.4|58826
1605696300000|2020-11-18 10:45:00|974.6|974.2|976.2|975.6|976.8|976.2|973.2|972.6|17179
1605696600000|2020-11-18 10:50:00|976.4|975.8|975.2|975|977.4|976.4|975|974.6|10020
1605696900000|2020-11-18 10:55:00|975.4|975.2|977.2|976.6|977.2|976.6|975.2|974.6|9753
1605697200000|2020-11-18 11:00:00|977|976.8|977.6|977|977.6|977|976|975.6|6004
1605697500000|2020-11-18 11:05:00|977.4|976.8|978.6|977.8|979|978.2|977.4|976.8|7734
1605697800000|2020-11-18 11:10:00|978.4|978|977.8|977.2|980|979.6|977.8|977.2|17042
1605698100000|2020-11-18 11:15:00|978|977.4|975.4|975|978.8|978|975.4|975|18870
1605698400000|2020-11-18 11:20:00|975.6|975.2|973.4|972.6|976.2|975.4|972.4|972|12321
1605698700000|2020-11-18 11:25:00|973.6|972.8|974.8|974.2|975.6|974.8|973|972.2|11622
1605699000000|2020-11-18 11:30:00|975|974.6|975.2|974.8|976.4|975.6|974.4|973.8|5879
1605699300000|2020-11-18 11:35:00|975.4|974.4|975.8|975|976.4|976|974.8|974.2|10182
1605699600000|2020-11-18 11:40:00|976|975.2|977.8|977.2|978.2|977.4|976|975.2|7853
1605699900000|2020-11-18 11:45:00|978|977.4|991.8|990.6|992|991|978|977.4|262496
1605700200000|2020-11-18 11:50:00|991.2|990.4|985.2|984.2|991.8|991.6|984|983.4|90873
1605700500000|2020-11-18 11:55:00|985|984|983.6|982.4|985|984.2|982.4|981.4|19553
1605700800000|2020-11-18 12:00:00|981.2|981|982|981|983.8|983|981.2|980.4|12210
1605701100000|2020-11-18 12:05:00|982.2|981.2|985.2|984.2|985.4|984.4|981.6|980.8|21633
1605701400000|2020-11-18 12:10:00|985.4|984.4|985.6|984.8|987.4|986.6|984.8|984|58214
1605701700000|2020-11-18 12:15:00|985.8|985|986.6|985.8|987.2|987|985.2|984.2|23929
1605702000000|2020-11-18 12:20:00|986.8|986|985.2|984.4|987.8|987.6|984.8|984|16393
1605702300000|2020-11-18 12:25:00|985.4|984.6|984.2|983.6|987|986.4|984.2|983.6|29902
1605702600000|2020-11-18 12:30:00|984|984|982.6|982|985|984.6|982.6|981.8|20256
1605702900000|2020-11-18 12:35:00|982.4|981.8|983.4|982.8|983.6|983|980.2|980|22472
1605703200000|2020-11-18 12:40:00|983.6|982.6|980.4|979.6|983.6|983|979.6|979|22111
1605703500000|2020-11-18 12:45:00|980.2|979.4|978.2|977.4|980.2|979.6|977.2|976.4|10000
1605703800000|2020-11-18 12:50:00|978|977.2|975.8|975.2|978.4|977.6|975.6|975|37300
1605704100000|2020-11-18 12:55:00|975.6|975|977.4|976.8|977.8|977.2|975|974.4|20328
1605704400000|2020-11-18 13:00:00|977.6|977|977.8|977.2|979|978.4|977|976.6|16260
1605704700000|2020-11-18 13:05:00|977.6|977.4|977.8|977.4|978.4|978|977.4|976.8|8739
1605705000000|2020-11-18 13:10:00|977.6|977.6|977.6|977.2|977.8|977.6|976|975.4|15609
1605705300000|2020-11-18 13:15:00|977.4|977|977|976.4|977.6|977.4|976.4|976.2|9342
1605705600000|2020-11-18 13:20:00|976.8|976.2|976.8|976.4|977.4|977|976.2|975.8|26419
1605705900000|2020-11-18 13:25:00|977|976.6|977.4|976.8|978.4|977.8|977|976.4|18388
1605706200000|2020-11-18 13:30:00|977.6|977.2|977.6|977.2|978.6|978.2|977.2|976.8|6937
1605706500000|2020-11-18 13:35:00|977.8|977.4|978.8|978.2|979|978.4|976.6|976.2|15814
1605706800000|2020-11-18 13:40:00|979|978.4|980.4|979.8|982.4|982|978.8|978.4|21301
1605707100000|2020-11-18 13:45:00|980.2|980|980|979.6|980.4|980|978.8|978.2|14161
1605707400000|2020-11-18 13:50:00|979.8|979.8|980.8|980.2|981.4|980.8|979.6|979|23883
1605707700000|2020-11-18 13:55:00|980.6|980.4|980.2|979.6|982|981.8|979.8|979.6|4864
1605708000000|2020-11-18 14:00:00|980|980|982|981.2|982.8|982.4|979.8|979.2|15553
1605708300000|2020-11-18 14:05:00|982.2|981.4|984.8|984.2|985|984.2|982.2|981.4|17572
1605708600000|2020-11-18 14:10:00|985|984.4|983.6|983.2|985.4|985.2|983.6|983|32378
1605708900000|2020-11-18 14:15:00|983.4|983|982.2|981.4|983.4|983|981.6|981.2|16542
1605709200000|2020-11-18 14:20:00|982|981.6|984|983.4|986|985.6|981.8|981.4|38133
1605709500000|2020-11-18 14:25:00|984.2|983.6|981.4|980.8|984.8|984.2|981|980.2|10062
1605709800000|2020-11-18 14:30:00|981.6|981|984.6|984|986.6|985.8|981.4|981|42173
1605710100000|2020-11-18 14:35:00|984.4|983.8|985|984|986.2|985.6|983|982.2|18266
1605710400000|2020-11-18 14:40:00|985.2|984.6|985.6|985|987|986.6|984.6|984|49259
1605710700000|2020-11-18 14:45:00|985.8|985.2|985.4|985|985.8|985.2|981.4|980.8|55108
1605711000000|2020-11-18 14:50:00|985.6|985.2|986.6|985.8|987.8|987.6|984.6|983.8|68827
1605711300000|2020-11-18 14:55:00|986.4|986|988.6|988|989|988.4|986|985.4|40642
1605711600000|2020-11-18 15:00:00|988.8|988.2|991.6|990.6|992|991.8|988.6|988|78613
1605711900000|2020-11-18 15:05:00|991.8|991|991|990.6|992.8|992.6|989.6|989|62410
1605712200000|2020-11-18 15:10:00|991.2|990.8|987.4|987|991.8|991.4|987.4|986.6|61533
1605712500000|2020-11-18 15:15:00|987.2|986.6|986.2|985.8|988.6|988.2|985.6|984.8|22362
1605712800000|2020-11-18 15:20:00|986.6|986|986|985.4|986.8|986.2|984.8|984.2|53793
1605713100000|2020-11-18 15:25:00|985.8|985.6|987.8|987.6|989.6|988.6|985.8|985.6|35980
1605713400000|2020-11-18 15:30:00|987.6|987.2|987.2|986.4|988.4|987.6|985.6|985|18607
1605713700000|2020-11-18 15:35:00|987|986.6|986.8|986.2|988.2|987.6|985.8|985.2|20563
1605714000000|2020-11-18 15:40:00|987|986|988.6|988|989.4|988.6|986|985.4|20684
1605714300000|2020-11-18 15:45:00|988.4|988.2|987.4|987.2|988.8|988.6|987.2|987|16089
1605714600000|2020-11-18 15:50:00|987.6|987.4|985.2|985|987.6|987.4|984.4|983.6|22458
1605714900000|2020-11-18 15:55:00|985|984.6|981.8|981.4|985|984.6|981.6|981|22720
1605715200000|2020-11-18 16:00:00|982|981.6|983.2|982.8|984|983.6|981.4|981|22587
1605715500000|2020-11-18 16:05:00|983|982.6|983.2|982.8|984|983.6|982.4|982|45467
1605715800000|2020-11-18 16:10:00|983|983|984.2|984|985|984.8|982.8|982.4|26141
1605716100000|2020-11-18 16:15:00|984.4|984.2|984|983.4|985.6|985.4|983.4|983.2|41691
1605716400000|2020-11-18 16:20:00|984.2|983.6|984.8|984.6|986|985.4|984.2|983.6|42608
1605716700000|2020-11-18 16:25:00|985|984.8|985|984|985.6|985.2|983.4|982.8|89751
1605772800000|2020-11-19 08:00:00|980|978|972.6|970.8|980|978|963.6|962|145854
1605773100000|2020-11-19 08:05:00|973.4|971|982.6|981.2|983|982|968.4|967|65565
1605773400000|2020-11-19 08:10:00|983|981.4|982.4|980.8|985|983.6|978.2|976.2|40665
1605773700000|2020-11-19 08:15:00|982.2|980.4|974.4|973.2|982.6|980.6|973.8|972.8|25580
1605774000000|2020-11-19 08:20:00|973.2|972.6|971.8|970.4|974.2|973.2|968.6|967.2|64676
1605774300000|2020-11-19 08:25:00|972.2|970.2|973.6|972.8|974.4|973|970.4|969.4|48726
1605774600000|2020-11-19 08:30:00|973.4|972.6|974.2|973.2|974.6|973.4|972.2|970.6|44145
1605774900000|2020-11-19 08:35:00|974.4|973|970.8|970|974.4|973|970.4|969.4|45747
1605775200000|2020-11-19 08:40:00|971|970.2|971.4|970.8|974.2|973|971|970.2|15211
1605775500000|2020-11-19 08:45:00|971.2|970.4|970.6|970.2|971.6|970.8|969.2|968.4|62110
1605775800000|2020-11-19 08:50:00|970.8|970|969.8|968.6|972.6|971.4|967.6|967|44555
1605776100000|2020-11-19 08:55:00|969.6|968.4|967.6|967|970.4|969.6|967.6|967|25394
1605776400000|2020-11-19 09:00:00|967.4|967.2|970.2|969.2|971.4|970.8|967.4|967|88795
1605776700000|2020-11-19 09:05:00|970|969|969|967.8|971.2|970.2|967.6|967|45158
1605777000000|2020-11-19 09:10:00|968.8|968.4|968.6|967.4|970|969.4|967.4|966.4|24251
1605777300000|2020-11-19 09:15:00|968.8|967.6|968.4|967.4|970|969.2|967.6|967.2|17452
1605777600000|2020-11-19 09:20:00|968.2|967.6|967.4|966.6|969.2|968.4|966.6|966|29342
1605777900000|2020-11-19 09:25:00|967.2|966.4|969.6|968.8|969.6|968.8|966.8|966.2|11232
1605778200000|2020-11-19 09:30:00|969.8|969.2|967.6|966.8|970.8|970.2|967.4|966.4|35031
1605778500000|2020-11-19 09:35:00|967.4|966.6|966.8|966.2|967.6|967|966.2|965.6|24276
1605778800000|2020-11-19 09:40:00|966.6|966.4|966.2|965.6|967|966.4|965.6|965|27579
1605779100000|2020-11-19 09:45:00|966|965.4|965.6|964.8|966.2|965.6|964.4|963.6|19433
1605779400000|2020-11-19 09:50:00|965.8|965.2|965|964.4|967|966.4|965|964.4|54523
1605779700000|2020-11-19 09:55:00|964.8|964.2|963.4|962.8|964.8|964.4|962|961.4|38198
1605780000000|2020-11-19 10:00:00|963.2|963|964.2|963.6|964.4|963.8|963|962.6|31129
1605780300000|2020-11-19 10:05:00|964|963.4|960.8|960.4|964.2|963.6|960.4|960|36593
1605780600000|2020-11-19 10:10:00|960.6|960.2|961.4|960.6|961.4|961|959.2|958.2|39979
1605780900000|2020-11-19 10:15:00|961.2|960.4|961|960.2|964|963.8|960.8|960|40185
1605781200000|2020-11-19 10:20:00|960.6|960.6|961.4|960.6|961.6|961|960|959.4|16336
1605781500000|2020-11-19 10:25:00|961.2|960.8|962.6|962.2|962.8|962.2|961.2|960.6|6349
1605781800000|2020-11-19 10:30:00|962.4|962|961.2|960.6|964.2|963.8|961|960.6|36212
1605782100000|2020-11-19 10:35:00|961.4|960.8|962|961.4|962.4|961.8|960.4|960|15419
1605782400000|2020-11-19 10:40:00|961.8|961.8|961.2|960.6|962.2|962|959.8|959.2|13235
1605782700000|2020-11-19 10:45:00|961.4|960.8|961|960.6|961.8|961.2|960.4|960|22105
1605783000000|2020-11-19 10:50:00|961.2|961|959.8|959.6|962.4|962|959.6|959.2|28870
1605783300000|2020-11-19 10:55:00|960|959.8|960|959.6|960.8|960.4|959.2|959|25297
1605783600000|2020-11-19 11:00:00|960.2|959.8|962.2|961.6|962.4|962|959.8|959.2|22117
1605783900000|2020-11-19 11:05:00|962|961.8|961|960.4|962.4|961.8|961|960.4|4604
1605784200000|2020-11-19 11:10:00|960.8|960.6|961.2|960.4|961.2|960.8|959.6|959.2|33239
1605784500000|2020-11-19 11:15:00|961|960.2|960.6|960.2|961.4|961|959.6|959.2|11572
1605784800000|2020-11-19 11:20:00|960.8|960.4|959.8|959.2|961.6|961.2|959|958.4|28289
1605785100000|2020-11-19 11:25:00|960|959.4|959.6|959|960.2|959.8|959|958.6|12136
1605785400000|2020-11-19 11:30:00|959.4|959.4|958.6|958|959.6|959.4|958.2|958|8438
1605785700000|2020-11-19 11:35:00|958.4|958.2|959.6|959|959.6|959|956.6|956.2|25770
1605786000000|2020-11-19 11:40:00|959.8|959.2|959.2|958.8|960|959.4|958.4|958|10211
1605786300000|2020-11-19 11:45:00|959|959|960.4|959.6|961|960.6|958.4|957.8|21241
1605786600000|2020-11-19 11:50:00|960|960|959|958.4|960.8|960.2|959|958.4|13111
1605786900000|2020-11-19 11:55:00|958.8|958.2|959.4|958.8|959.6|959.2|957.8|957|15229
1605787200000|2020-11-19 12:00:00|960|958.6|957.8|957.2|960|958.8|957.6|957|16312
1605787500000|2020-11-19 12:05:00|957.6|957.4|956|955.6|958.2|957.6|955.4|955|30338
1605787800000|2020-11-19 12:10:00|955.8|955.8|957.6|956.8|958|957.2|955.6|955|12615
1605788100000|2020-11-19 12:15:00|957.8|957|958|957.4|958.6|958.2|956.6|956.2|12030
1605788400000|2020-11-19 12:20:00|957.8|957.2|957.6|957|958.6|957.8|957.2|957|14701
1605788700000|2020-11-19 12:25:00|957.8|957.2|957|956.4|958.2|957.6|956|955.6|13412
1605789000000|2020-11-19 12:30:00|957.2|956.6|958|957.8|958.8|957.8|957|956.6|40266
1605789300000|2020-11-19 12:35:00|958.2|958|958.4|957.8|959.6|959|956.6|956.2|20798
1605789600000|2020-11-19 12:40:00|958.2|958.2|959.2|958.8|960.4|960|958.2|957.8|18668
1605789900000|2020-11-19 12:45:00|959|958.6|958.2|957.8|959.4|959.2|957.8|957.4|25959
1605790200000|2020-11-19 12:50:00|958.4|958|958.8|958.4|959|958.4|957.6|957.4|21602
1605790500000|2020-11-19 12:55:00|958.6|958.2|957.6|956.8|958.8|958.2|956.4|956.2|39642
1605790800000|2020-11-19 13:00:00|957.4|956.6|954.8|954.4|957.4|956.8|954.6|954|28151
1605791100000|2020-11-19 13:05:00|954.6|954.6|954.8|954|955|954.6|951.8|951.6|86264
1605791400000|2020-11-19 13:10:00|954.6|954.4|954.2|953.2|956.8|956.2|953.8|953.2|39764
1605791700000|2020-11-19 13:15:00|954|953.4|953.4|952.8|954|953.6|953|952.2|16385
1605792000000|2020-11-19 13:20:00|953.2|953|954|953.4|954.8|954.4|953.2|953|9182
1605792300000|2020-11-19 13:25:00|953.8|953.6|954.6|953.6|955|953.8|953|952.6|24750
1605792600000|2020-11-19 13:30:00|954.2|954.2|952.4|952|954.2|954.2|951.8|951.2|14863
1605792900000|2020-11-19 13:35:00|952.2|951.8|952|951.2|952.8|952.2|950.4|950|17458
1605793200000|2020-11-19 13:40:00|951.8|951.6|952.8|952.4|954.8|954|951.2|950.6|19577
1605793500000|2020-11-19 13:45:00|952.6|952.2|952|951.6|952.8|952.2|951.4|951|4878
1605793800000|2020-11-19 13:50:00|952.2|951.8|954.8|954.2|955|954.4|951.8|951.2|15816
1605794100000|2020-11-19 13:55:00|954.6|954|952.6|952|954.8|954.4|952.4|952|20489
1605794400000|2020-11-19 14:00:00|952.8|952.2|950.6|950.2|953|952.6|950.2|950|54737
1605794700000|2020-11-19 14:05:00|950.8|950.4|950.6|950.2|952.2|951.8|950.4|950.2|29382
1605795000000|2020-11-19 14:10:00|950.4|950|948.4|948|950.6|950.4|946|945|164414
1605795300000|2020-11-19 14:15:00|948.6|947.8|948.8|948.2|951|950.6|948.6|947.8|20746
1605795600000|2020-11-19 14:20:00|948.6|948.6|949.4|948.6|949.4|948.6|946.4|945.6|14955
1605795900000|2020-11-19 14:25:00|949.2|948.4|951.6|951|952|951.2|947.6|947|20321
1605796200000|2020-11-19 14:30:00|951.4|950.8|951.4|950.4|951.4|950.8|947.6|947|42387
1605796500000|2020-11-19 14:35:00|951.6|950.6|955|954.2|955.6|955|950.8|950|42276
1605796800000|2020-11-19 14:40:00|955.2|954.4|955.8|955.2|956.4|955.6|953.6|952.6|34865
1605797100000|2020-11-19 14:45:00|955.6|955|961.2|960|961.4|960.8|955.4|955|40889
1605797400000|2020-11-19 14:50:00|961.4|960.2|960.4|960|962.6|961.8|959.6|958.8|28272
1605797700000|2020-11-19 14:55:00|960.2|959.8|959.6|958.8|961.2|960.4|958.6|957.8|16103
1605798000000|2020-11-19 15:00:00|959.4|959.2|959|958.6|959.6|959.2|957.8|957.2|25226
1605798300000|2020-11-19 15:05:00|958.8|958.4|958|957|958.8|958.4|954|953.8|24465
1605798600000|2020-11-19 15:10:00|957.8|957.6|957.4|956.8|959.6|958.8|956.2|955.4|28293
1605798900000|2020-11-19 15:15:00|957.6|957|954.4|954|958.4|958|954|953.2|33349
1605799200000|2020-11-19 15:20:00|954.6|954.2|952.6|952|954.8|954.6|951.8|951|49349
1605799500000|2020-11-19 15:25:00|952.4|951.8|950.8|950.2|952.8|952.6|950.8|950|49852
1605799800000|2020-11-19 15:30:00|950.6|950.6|952|951.6|953|952.4|950.6|950|17398
1605800100000|2020-11-19 15:35:00|952.2|951.8|951|950.4|952.2|952|949.8|949.2|23143
1605800400000|2020-11-19 15:40:00|950.8|950.8|950.4|950|952|951.6|950|949.6|21287
1605800700000|2020-11-19 15:45:00|950.6|950.2|952.2|951.8|952.4|952|950.6|950.2|18186
1605801000000|2020-11-19 15:50:00|952.4|952|951|950.6|953.2|953|950.8|950.6|26553
1605801300000|2020-11-19 15:55:00|951.2|950.8|950.4|949.8|951.8|951.6|949.8|949.6|33707
1605801600000|2020-11-19 16:00:00|950.6|950|951|950.4|951.2|951|949.8|949.6|21416
1605801900000|2020-11-19 16:05:00|950.8|950.6|948.2|947.8|951.2|950.8|948|947.6|77429
1605802200000|2020-11-19 16:10:00|948|947.6|948.2|947.6|948.6|948.4|946.6|946.4|42121
1605802500000|2020-11-19 16:15:00|948.4|947.8|950.4|950.2|950.6|950.2|948|947.6|30027
1605802800000|2020-11-19 16:20:00|950.6|950.4|950.4|950|951.4|951|950.2|949.4|38817
1605803100000|2020-11-19 16:25:00|950.6|949.8|945|944.4|950.6|949.8|944.8|944.4|172446
1605859200000|2020-11-20 08:00:00|953|950.8|956.4|953.6|957|956.2|948|947.8|120352
1605859500000|2020-11-20 08:05:00|956.6|953.4|961.4|960|962|960.6|950.8|948|54042
1605859800000|2020-11-20 08:10:00|961.6|960.2|962|961|962.2|961|955.4|953.4|35346
1605860100000|2020-11-20 08:15:00|961.8|960.8|958.6|957.6|965|963|955.4|954.6|47795
1605860400000|2020-11-20 08:20:00|958.4|957.4|961|959.6|961.2|961|957|955.6|23339
1605860700000|2020-11-20 08:25:00|961.2|959.4|963|962|964.6|964|960|958.8|22693
1605861000000|2020-11-20 08:30:00|962.8|961.6|965|964|965.4|964.6|961.4|960.2|26911
1605861300000|2020-11-20 08:35:00|964.8|963.6|960|959|965|963.8|957|956.2|27536
1605861600000|2020-11-20 08:40:00|960.2|960|958.6|958|960.6|960.2|958|957.2|10551
1605861900000|2020-11-20 08:45:00|958.4|957.6|957.4|956.8|960|959|957.2|956.2|14884
1605862200000|2020-11-20 08:50:00|957.2|956.6|956|955.2|957.8|957.4|954.6|953.8|17687
1605862500000|2020-11-20 08:55:00|956.2|955.4|957.6|956.4|958|957.2|954.8|954|8069
1605862800000|2020-11-20 09:00:00|957.4|956.2|957.8|956.8|958|957.2|955.6|954.6|4649
1605863100000|2020-11-20 09:05:00|957.6|957|958.8|958|959.4|958.6|956.2|955.8|42332
1605863400000|2020-11-20 09:10:00|958.6|957.8|958.6|957.8|959.8|958.6|956.8|956.4|21807
1605863700000|2020-11-20 09:15:00|958.4|958|958.4|957.4|959|958.4|957.4|956.8|14707
1605864000000|2020-11-20 09:20:00|958.6|957.6|958.4|957.8|958.8|958|957|956.6|17126
1605864300000|2020-11-20 09:25:00|958.2|957.6|960.8|960.2|961.6|961.2|957.8|957.4|25024
1605864600000|2020-11-20 09:30:00|961.2|960.4|960.2|959.6|961.4|960.8|959.6|959|8394
1605864900000|2020-11-20 09:35:00|960.4|959.8|960.8|960.2|961.2|960.8|959.8|959|29080
1605865200000|2020-11-20 09:40:00|960.6|960|958.6|958|960.8|960.4|958.6|958|19858
1605865500000|2020-11-20 09:45:00|958.4|958.4|956.6|956|959.4|959|956.4|956|17289
1605865800000|2020-11-20 09:50:00|956.4|956.4|954|953.4|956.4|956.4|952.6|951.8|54924
1605866100000|2020-11-20 09:55:00|954.2|954|952.8|952.2|955|954.8|952.8|952|39778
1605866400000|2020-11-20 10:00:00|952.6|952.6|955.4|955|956|955.4|952.6|952|9951
1605866700000|2020-11-20 10:05:00|955.6|955.2|953.8|953.4|956|955.6|953.6|953.2|4877
1605867000000|2020-11-20 10:10:00|954|953.6|955.6|955.2|955.6|955.2|953.6|953.4|5379
1605867300000|2020-11-20 10:15:00|956.2|955|951.4|950.6|956.2|955.2|950.4|950|86990
1605867600000|2020-11-20 10:20:00|951.2|950.4|951.6|951|953.4|953|951|950.2|21864
1605867900000|2020-11-20 10:25:00|951.4|950.8|953.4|952.6|953.4|952.6|950.8|950.4|9833
1605868200000|2020-11-20 10:30:00|953.2|953|955.6|955|956.2|955.6|952.4|951.6|12188
1605868500000|2020-11-20 10:35:00|955.8|955.2|954.6|954.2|955.8|955.4|953.8|953.4|11217
1605868800000|2020-11-20 10:40:00|954.8|954.4|958.4|957.6|959.8|959.4|954.8|954.4|28216
1605869100000|2020-11-20 10:45:00|958.2|957.4|958.4|957.8|958.6|958.2|955.4|954.6|23361
1605869400000|2020-11-20 10:50:00|958.6|958|956.8|956.4|959.2|958.4|955.8|955|27954
1605869700000|2020-11-20 10:55:00|956.6|956.2|955.6|955|957.2|956.8|955.4|955|24234
1605870000000|2020-11-20 11:00:00|956|955.2|955.6|955|956.4|956|954|953.4|16726
1605870300000|2020-11-20 11:05:00|955.4|954.8|954.4|954|956.6|956.2|954|953.8|31828
1605870600000|2020-11-20 11:10:00|954.2|954.2|953.4|953|954.4|954.2|953|952.4|23631
1605870900000|2020-11-20 11:15:00|953.2|952.8|953.6|953.4|953.6|953.4|952|951.8|20933
1605871200000|2020-11-20 11:20:00|953.4|953.2|955.4|955|955.4|955.2|953.4|953|18116
1605871500000|2020-11-20 11:25:00|955.2|954.8|953|952.6|955.2|954.8|952.8|952.4|9998
1605871800000|2020-11-20 11:30:00|952.8|952.4|953.4|953|954.2|953.8|952.6|952.2|16148
1605872100000|2020-11-20 11:35:00|953.2|952.8|950.4|950|953.4|953|950.2|950|19202
1605872400000|2020-11-20 11:40:00|950.6|950.2|951.4|951|951.6|951.2|949.4|949|44240
1605872700000|2020-11-20 11:45:00|951.6|951.2|952.6|952.2|952.8|952.2|951.4|951|12827
1605873000000|2020-11-20 11:50:00|952.4|952.4|953|952.8|954.8|954.4|952|951.8|66686
1605873300000|2020-11-20 11:55:00|952.8|952.6|952.8|952.6|953.2|953|952.6|952.4|16780
1605873600000|2020-11-20 12:00:00|953|952.4|952|951.6|954.8|952.4|950.6|950|23794
1605873900000|2020-11-20 12:05:00|951.8|951.4|949.6|949|952.4|952.2|949.6|949|10372
1605874200000|2020-11-20 12:10:00|949.8|949.2|951.6|951|952.2|951.4|949.4|949|14895
1605874500000|2020-11-20 12:15:00|951.8|951.2|952|951.4|952.6|952|950.6|950.2|11204
1605874800000|2020-11-20 12:20:00|951.8|951.2|950.4|950|952|951.4|950.2|950|10824
1605875100000|2020-11-20 12:25:00|950.2|949.8|951.2|950.6|952.2|951.6|949.6|949.2|28235
1605875400000|2020-11-20 12:30:00|951.4|950.8|952|951.6|952.8|952.2|951.4|950.8|7961
1605875700000|2020-11-20 12:35:00|952.2|951.8|951|950.4|952.8|952.2|950.4|950|11537
1605876000000|2020-11-20 12:40:00|950.8|950.6|950.6|950|951.4|951|950.4|950|9637
1605876300000|2020-11-20 12:45:00|950.4|950.2|950|949.6|950.6|950.4|949.6|949|10714
1605876600000|2020-11-20 12:50:00|950.2|949.8|952.4|951.8|952.4|951.8|949.8|949.4|23944
1605876900000|2020-11-20 12:55:00|952.2|951.6|950|949.8|952.4|952|949.4|949|56027
1605877200000|2020-11-20 13:00:00|950.4|950|951|950.6|952|951.2|950.2|949.8|14171
1605877500000|2020-11-20 13:05:00|950.8|950.4|951.8|951.2|952.2|951.8|950.4|950|10955
1605877800000|2020-11-20 13:10:00|951.6|951.4|950.4|950|951.8|951.6|950.4|950|7932
1605878100000|2020-11-20 13:15:00|950.2|950.2|950.2|949.8|950.8|950.2|949.6|949|10203
1605878400000|2020-11-20 13:20:00|950|950|951.8|951.4|952|951.4|949.8|949.2|7930
1605878700000|2020-11-20 13:25:00|951.6|951.2|950|949.2|951.8|951.4|948.2|948|21109
1605879000000|2020-11-20 13:30:00|950.4|949.4|952.2|951.6|952.2|951.8|950.2|949.4|19261
1605879300000|2020-11-20 13:35:00|952.4|951.8|950.2|950|952.8|952.4|950.2|949.6|10342
1605879600000|2020-11-20 13:40:00|950|949.8|948.8|948.4|950.2|949.8|947.6|947|20141
1605879900000|2020-11-20 13:45:00|949|948.6|951|950.8|951.2|950.8|948.4|948|10127
1605880200000|2020-11-20 13:50:00|951.2|950.6|950.4|950|951.2|950.6|950|949.4|12405
1605880500000|2020-11-20 13:55:00|950.8|950.2|952.2|951.8|953.4|952.6|950|949.8|20014
1605880800000|2020-11-20 14:00:00|952.4|952|951|950.2|953|952.2|949.4|949|31665
1605881100000|2020-11-20 14:05:00|950.8|950.4|950.4|950|952.6|952|950.2|950|12951
1605881400000|2020-11-20 14:10:00|950.6|950.2|951.8|951.2|952|951.4|949.8|949.2|22040
1605881700000|2020-11-20 14:15:00|951.6|951|953.2|953|953.8|953.2|951.2|950.6|46339
1605882000000|2020-11-20 14:20:00|953|952.8|949.6|949|953|952.8|949.6|949|59497
1605882300000|2020-11-20 14:25:00|949.4|949.2|949.6|949|949.6|949.4|948.4|948|73954
1605882600000|2020-11-20 14:30:00|949.4|949.2|949.2|948.8|951.4|950.8|948.8|948.6|54942
1605882900000|2020-11-20 14:35:00|949|948.6|949.2|948.6|949.8|949.6|947.8|947.4|86828
1605883200000|2020-11-20 14:40:00|949|948.8|951.8|951.4|952|951.4|948.8|948.6|33566
1605883500000|2020-11-20 14:45:00|952|951.2|949.4|949.2|952.8|952.2|948.4|948.2|41019
1605883800000|2020-11-20 14:50:00|949.2|949|946.2|946|949.4|949.2|945.4|945.2|72445
1605884100000|2020-11-20 14:55:00|946|945.8|946.2|945.8|946.6|946.2|944.8|944.4|69015
1605884400000|2020-11-20 15:00:00|946.4|945.6|944.4|944|946.6|946.4|943|942.6|46646
1605884700000|2020-11-20 15:05:00|944.6|944.2|944.8|944.2|945|944.8|943.6|943|36293
1605885000000|2020-11-20 15:10:00|945|944.4|943.2|942.6|945|944.6|942.6|942.2|27376
1605885300000|2020-11-20 15:15:00|943|942.4|943.2|942.8|944|943.6|942.2|942|39097
1605885600000|2020-11-20 15:20:00|943|943|943.2|942.8|944.6|944.4|942.8|942.6|40834
1605885900000|2020-11-20 15:25:00|943|942.6|943.6|943|944.4|944|942.8|942.2|41020
1605886200000|2020-11-20 15:30:00|943.8|943.2|943.4|943|944.8|944.6|943.2|942.8|24968
1605886500000|2020-11-20 15:35:00|943.6|943.2|944.4|944|944.8|944.6|943.4|943|10091
1605886800000|2020-11-20 15:40:00|944.2|944.2|943.4|943.2|944.2|944.2|942.8|942.4|25891
1605887100000|2020-11-20 15:45:00|943.8|943.4|943.8|943.6|944.6|944.2|943|942.8|20744
1605887400000|2020-11-20 15:50:00|944|943.8|943.2|942.8|944.8|944.4|943|942.8|34849
1605887700000|2020-11-20 15:55:00|943|942.6|943.8|943.4|944.4|943.8|942.2|942|34232
1605888000000|2020-11-20 16:00:00|944|943.6|945.6|945.2|947.6|947|943.8|943.6|47359
1605888300000|2020-11-20 16:05:00|945.4|945|945.2|944.6|945.6|945.4|942.8|942.2|36485
1605888600000|2020-11-20 16:10:00|945.4|945|943.2|943|945.4|945|941.6|941|49355
1605888900000|2020-11-20 16:15:00|943.4|943.2|943.2|942.8|945|944.6|943.2|942.8|42596
1605889200000|2020-11-20 16:20:00|943.4|943|944.2|943.8|944.4|944.2|942.8|942.2|95659
1605889500000|2020-11-20 16:25:00|944|944|947|946.4|947.8|947.4|943.8|943.6|83094
1606118400000|2020-11-23 08:00:00|966|964|963.8|962.4|971.8|970|960|956.4|147861
1606118700000|2020-11-23 08:05:00|964|962.6|974.2|973.6|974.6|973.6|963.4|960.8|88652
1606119000000|2020-11-23 08:10:00|974.6|973.8|970|969.2|976|975|967.8|966.2|39750
1606119300000|2020-11-23 08:15:00|970.2|969.4|972.2|971.2|973.6|972.2|968|967|48487
1606119600000|2020-11-23 08:20:00|972.4|971.4|974.8|973.2|976|974.2|972.4|971.4|67555
1606119900000|2020-11-23 08:25:00|975|973.6|977.2|976|979.6|978.4|974.6|973.2|60391
1606120200000|2020-11-23 08:30:00|977.4|976.4|984|982.6|984|982.6|977.4|976.2|93682
1606120500000|2020-11-23 08:35:00|984.6|982.8|981.4|980.8|984.8|983.2|977.6|977.4|39517
1606120800000|2020-11-23 08:40:00|981.6|981|976.8|976|982.4|982|976.8|976|40802
1606121100000|2020-11-23 08:45:00|976.6|975.8|982.2|981|982.4|981.8|976.6|975.6|53148
1606121400000|2020-11-23 08:50:00|982.4|981.2|981.8|981.2|982.4|982.2|981.2|980|53283
1606121700000|2020-11-23 08:55:00|981.6|981|980.2|979.4|983|981.8|978.6|978.4|86426
1606122000000|2020-11-23 09:00:00|979.8|979|978.8|977.6|980|979|975.6|975|42731
1606122300000|2020-11-23 09:05:00|979|977.8|981.8|980.8|982|981.4|978.6|977.8|50275
1606122600000|2020-11-23 09:10:00|982|981|981.2|980.6|983|982|980.4|980|40574
1606122900000|2020-11-23 09:15:00|981|980.4|980.4|979.6|983|982.4|980|979.4|48677
1606123200000|2020-11-23 09:20:00|980.6|980|980.6|980|982|981.2|978.6|978|17632
1606123500000|2020-11-23 09:25:00|980.8|980.2|981.6|981|982.8|982.4|979.2|978.4|32258
1606123800000|2020-11-23 09:30:00|981.8|981.2|982.6|982|983|982.8|981.2|980.6|25172
1606124100000|2020-11-23 09:35:00|982.4|981.8|983.6|982.6|984.6|984|981.8|981.6|66559
1606124400000|2020-11-23 09:40:00|983.4|982.8|979.2|978.8|983.6|983.2|978.8|978.2|57129
1606124700000|2020-11-23 09:45:00|979|978.6|982|981.2|982.2|981.4|978.6|978|35200
1606125000000|2020-11-23 09:50:00|982.2|981.6|980.6|980.2|983|982.6|980.6|980|34329
1606125300000|2020-11-23 09:55:00|980.8|980.4|980|979.4|981.4|980.8|979|978.2|22231
1606125600000|2020-11-23 10:00:00|980.2|979.6|978.8|978|981.4|980.8|977.4|977|29947
1606125900000|2020-11-23 10:05:00|979|978.2|982.6|981.8|982.6|982|978.6|977.8|17645
1606126200000|2020-11-23 10:10:00|982.4|981.6|984|983.2|985.8|985|981.8|981.4|34334
1606126500000|2020-11-23 10:15:00|984.2|983.4|985.4|985|985.4|985|983.2|982.6|37205
1606126800000|2020-11-23 10:20:00|985.2|984.8|988|987.4|989|988.2|984.6|984.2|185195
1606127100000|2020-11-23 10:25:00|988.2|987.6|991.2|990.6|991.4|991|988.2|987.6|104022
1606127400000|2020-11-23 10:30:00|991|991|987.6|987|991.4|991|987.4|986.6|42819
1606127700000|2020-11-23 10:35:00|987.8|987.2|988.6|988.2|989|988.4|987.4|987.2|20451
1606128000000|2020-11-23 10:40:00|988.8|988.4|989.4|989|990.8|990.4|988.6|988.4|32346
1606128300000|2020-11-23 10:45:00|989.2|988.8|990|989.6|990.8|990|988.4|987.8|30538
1606128600000|2020-11-23 10:50:00|990.2|990|990.4|990|991|990.6|988.6|988|29109
1606128900000|2020-11-23 10:55:00|990.2|989.8|989.6|989|990.4|990.2|988|987.4|28288
1606129200000|2020-11-23 11:00:00|989.8|989.4|988.4|987.8|990|989.6|987.4|987.2|16963
1606129500000|2020-11-23 11:05:00|988|987.6|989.6|989|990|989.4|987.4|987.2|44346
1606129800000|2020-11-23 11:10:00|989.8|989.4|990.2|989.8|991|990.4|989.4|989|49425
1606130100000|2020-11-23 11:15:00|990|989.6|989.4|988.8|990|989.6|987.2|986.8|20137
1606130400000|2020-11-23 11:20:00|989.6|989|990|989.4|990.8|990.4|988.8|988.6|54345
1606130700000|2020-11-23 11:25:00|990.2|989.6|990.4|990|991.4|991|988.6|988|49841
1606131000000|2020-11-23 11:30:00|990.6|990.2|990.4|990|991.4|990.8|989.2|988.8|51430
1606131300000|2020-11-23 11:35:00|990.2|989.8|990.2|990|991.2|990.6|989.6|989|43480
1606131600000|2020-11-23 11:40:00|990.4|990.2|989.8|989|991|990.6|989.6|989|29399
1606131900000|2020-11-23 11:45:00|989.6|988.8|985|984.4|989.8|989|984.6|983.8|35131
1606132200000|2020-11-23 11:50:00|985.2|984.6|987.2|986.6|987.8|987|984.6|984|49283
1606132500000|2020-11-23 11:55:00|987.4|986.8|986.8|986.2|987.4|986.8|985.8|985.4|9794
1606132800000|2020-11-23 12:00:00|986.6|985|982.8|982.4|986.6|985.6|982.8|982|21665
1606133100000|2020-11-23 12:05:00|982.6|982|982|981.4|982.8|982.4|979.8|979.2|51147
1606133400000|2020-11-23 12:10:00|982.2|981.6|981.2|980.4|982.4|981.8|977.2|977|40358
1606133700000|2020-11-23 12:15:00|981|980.2|978.4|978.2|981.8|981.2|977.6|977|16866
1606134000000|2020-11-23 12:20:00|978.8|978.4|979.4|978.8|980.4|979.8|978.4|977.6|29036
1606134300000|2020-11-23 12:25:00|979.2|978.6|980.6|980|981.4|980.6|978|977.8|31514
1606134600000|2020-11-23 12:30:00|980.4|980.4|980.4|979.6|980.8|980.4|979.6|979|6408
1606134900000|2020-11-23 12:35:00|980.2|979.4|978.2|977.6|980.2|979.8|976.4|976.2|47576
1606135200000|2020-11-23 12:40:00|978|977.8|976.8|976.2|978.4|978.2|976.8|976.2|17084
1606135500000|2020-11-23 12:45:00|976.6|976.4|976.8|976.6|977.6|977.2|976.4|976.2|26465
1606135800000|2020-11-23 12:50:00|977|976.8|980.2|979.6|980.2|980|976.8|976.4|20394
1606136100000|2020-11-23 12:55:00|980|979.8|978.8|978.2|981.6|981|978.8|978.2|11793
1606136400000|2020-11-23 13:00:00|979|978.6|978.8|978|980.6|980.2|977.4|977|35489
1606136700000|2020-11-23 13:05:00|979|978.2|981.6|981.2|982.8|982|979|978.2|61373
1606137000000|2020-11-23 13:10:00|981.8|981.4|983.2|982.8|983.8|983.2|981.4|981|8285
1606137300000|2020-11-23 13:15:00|983|982.6|983|982.6|983.6|982.8|980.4|979.8|13840
1606137600000|2020-11-23 13:20:00|983.2|982.8|984.6|983.8|985|984.4|983.2|982.8|22665
1606137900000|2020-11-23 13:25:00|984.8|984|982.8|982.2|985|984.4|982.8|982.2|8770
1606138200000|2020-11-23 13:30:00|982.6|982.6|982.8|982.4|984|983.2|982|981.6|11707
1606138500000|2020-11-23 13:35:00|983|982.6|984.2|983.6|985|984.6|983|982.6|9162
1606138800000|2020-11-23 13:40:00|984|983.4|982|981.2|984.2|983.6|978|977|33604
1606139100000|2020-11-23 13:45:00|981.8|981|978.6|977.8|981.8|981|978.2|977.6|17344
1606139400000|2020-11-23 13:50:00|978.8|978.2|978.6|978|980.6|979.6|978|977.4|11129
1606139700000|2020-11-23 13:55:00|978.4|977.8|981|980.4|981.2|980.4|977.6|977.2|15087
1606140000000|2020-11-23 14:00:00|980.4|980.8|981.4|980.8|982|981.4|980.2|979.4|33035
1606140300000|2020-11-23 14:05:00|981.2|980.6|979.6|979.2|981.2|980.6|979.4|979|17146
1606140600000|2020-11-23 14:10:00|979.4|979.4|978.6|977.8|981.6|981|978.6|977.8|15831
1606140900000|2020-11-23 14:15:00|978.8|978|977.6|977.2|980.2|979.6|977.6|977|12913
1606141200000|2020-11-23 14:20:00|977.8|977|978.6|978.2|980.6|980|977.8|977|26070
1606141500000|2020-11-23 14:25:00|978.8|978.4|981.2|980.6|981.6|980.6|977.6|977|95794
1606141800000|2020-11-23 14:30:00|981.4|980.8|982.8|982.2|983.6|983|981.2|980.6|54417
1606142100000|2020-11-23 14:35:00|983|982|979|978.4|983|982|978.4|978.2|25485
1606142400000|2020-11-23 14:40:00|979.2|978.6|980|979.6|980.2|979.6|977.8|977|24557
1606142700000|2020-11-23 14:45:00|980.4|979.8|982.6|981.8|984|983.2|979.6|979|30620
1606143000000|2020-11-23 14:50:00|982.4|982.2|983|982.4|984|983.6|982.2|981.6|14631
1606143300000|2020-11-23 14:55:00|982.8|982.6|981.8|981.2|984.4|984|981.8|981|25878
1606143600000|2020-11-23 15:00:00|981.6|981.4|983.8|983.4|985|984.6|981.6|981.4|15055
1606143900000|2020-11-23 15:05:00|983.6|983.2|985.8|985.2|986.2|986|983.6|983|27637
1606144200000|2020-11-23 15:10:00|985.6|984.8|985.4|984.6|985.6|985.2|984.2|983.6|10038
1606144500000|2020-11-23 15:15:00|985.6|984.8|987.8|987.4|988.2|987.8|985|984.4|17541
1606144800000|2020-11-23 15:20:00|987.6|987.2|989.2|988.6|990|989.8|987.4|987|15779
1606145100000|2020-11-23 15:25:00|989|988.4|987.8|987.4|989.4|989|987.4|986.8|15066
1606145400000|2020-11-23 15:30:00|987.6|987|987.2|986.6|988.8|988.4|986.8|986|35052
1606145700000|2020-11-23 15:35:00|987|986.4|987.4|986.8|988.2|987.8|986.2|986|21115
1606146000000|2020-11-23 15:40:00|987.6|987|985|984.6|988.2|988|985|984.6|16954
1606146300000|2020-11-23 15:45:00|985.2|984.8|986.4|986|986.8|986.4|985|984.8|17695
1606146600000|2020-11-23 15:50:00|986.6|986.2|987.8|987.4|988|987.4|986|985.8|20221
1606146900000|2020-11-23 15:55:00|987.6|987.2|985.2|984.4|988.2|988|984.6|984.2|42574
1606147200000|2020-11-23 16:00:00|985|984.8|983.6|983.2|985.6|985.2|983.4|983|35844
1606147500000|2020-11-23 16:05:00|983.8|983.4|982.8|982.4|984.4|984|982|981.6|22996
1606147800000|2020-11-23 16:10:00|982.6|982.2|978.6|978|982.6|982.4|978.2|977.8|70773
1606148100000|2020-11-23 16:15:00|978.4|977.8|980|979.8|980.6|980.4|977.8|977.2|51678
1606148400000|2020-11-23 16:20:00|980.2|980|980.4|980|980.8|980.6|978.8|978.6|43487
1606148700000|2020-11-23 16:25:00|980.2|979.6|981.2|980|982.4|981.2|978|977.6|82705
1606204800000|2020-11-24 08:00:00|995|994|1003|1001.5|1006|1005.5|992|990|495491
1606205100000|2020-11-24 08:05:00|1002.5|1000.5|1013.5|1012|1015|1014|1001.5|1000|240693
1606205400000|2020-11-24 08:10:00|1013|1013|1012.5|1010.5|1015|1013.5|1006|1004.5|166451
1606205700000|2020-11-24 08:15:00|1013|1011.5|1015.5|1014|1017|1015|1011|1010|78721
1606206000000|2020-11-24 08:20:00|1015|1014.5|1032.5|1031.5|1037|1035|1013.5|1013|517635
1606206300000|2020-11-24 08:25:00|1032|1029.5|1023.5|1022.5|1034.5|1033.5|1021|1020.5|194255
1606206600000|2020-11-24 08:30:00|1024|1023|1030|1029.5|1030|1029.5|1017|1016.5|192459
1606206900000|2020-11-24 08:35:00|1030.5|1030|1039.5|1037.5|1043|1042|1030.5|1029.5|278808
1606207200000|2020-11-24 08:40:00|1039|1037|1036|1034.5|1042|1041|1035.5|1033|109728
1606207500000|2020-11-24 08:45:00|1035.5|1034|1031|1030|1037.5|1036|1031|1030|128421
1606207800000|2020-11-24 08:50:00|1030.5|1030.5|1033|1031.5|1034.5|1033.5|1026.5|1025.5|104168
1606208100000|2020-11-24 08:55:00|1032.5|1031|1035|1033.5|1036|1035|1032|1029.5|112857
1606208400000|2020-11-24 09:00:00|1034.5|1033|1035|1034|1035|1034.5|1030.5|1030|41404
1606208700000|2020-11-24 09:05:00|1034.5|1034.5|1035|1033.5|1036|1035.5|1032|1031.5|77819
1606209000000|2020-11-24 09:10:00|1034.5|1033|1034|1033|1036.5|1035.5|1032.5|1031|50778
1606209300000|2020-11-24 09:15:00|1033.5|1032.5|1033.5|1032.5|1034.5|1033.5|1031|1030.5|34455
1606209600000|2020-11-24 09:20:00|1034|1033|1032.5|1031|1036|1035|1032.5|1031|31065
1606209900000|2020-11-24 09:25:00|1032|1031.5|1033|1032|1033.5|1032.5|1030|1029.5|42858
1606210200000|2020-11-24 09:30:00|1033.5|1032.5|1030|1029.5|1034|1033.5|1030|1029|38190
1606210500000|2020-11-24 09:35:00|1031|1030|1029.5|1028.5|1033|1032|1029.5|1028.5|41167
1606210800000|2020-11-24 09:40:00|1030|1029|1030|1029|1031|1030|1028|1027|22901
1606211100000|2020-11-24 09:45:00|1029.5|1028.5|1025|1024|1030|1029|1024.5|1024|64005
1606211400000|2020-11-24 09:50:00|1023.5|1023.5|1026.5|1025.5|1027.5|1027|1023|1022|70094
1606211700000|2020-11-24 09:55:00|1027.5|1026|1027.5|1026.5|1028|1027.5|1027|1026|13087
1606212000000|2020-11-24 10:00:00|1028|1027.5|1029.5|1028.5|1031|1030.5|1025|1024.5|113142
1606212300000|2020-11-24 10:05:00|1029|1028|1028.5|1027.5|1029|1028.5|1026.5|1025.5|22966
1606212600000|2020-11-24 10:10:00|1028|1027|1027|1026|1028.5|1027.5|1026|1025|20318
1606212900000|2020-11-24 10:15:00|1027.5|1026.5|1030|1029|1030|1029.5|1027|1026.5|34954
1606213200000|2020-11-24 10:20:00|1029.5|1028.5|1027.5|1027|1030|1029.5|1027.5|1027|30581
1606213500000|2020-11-24 10:25:00|1028|1027.5|1031|1030.5|1031.5|1031|1027.5|1027|33060
1606213800000|2020-11-24 10:30:00|1031.5|1031|1032.5|1031.5|1032.5|1032|1029|1028.5|53108
1606214100000|2020-11-24 10:35:00|1032|1032|1030|1029|1034.5|1034|1027.5|1027|69057
1606214400000|2020-11-24 10:40:00|1029.5|1028.5|1028.5|1027|1030|1029|1027.5|1027|28433
1606214700000|2020-11-24 10:45:00|1028|1028|1029.5|1029|1030|1029.5|1026|1025|121664
1606215000000|2020-11-24 10:50:00|1030|1029.5|1030|1029|1031.5|1031|1028|1027|62286
1606215300000|2020-11-24 10:55:00|1030.5|1029.5|1028|1027|1031.5|1031|1028|1027|29828
1606215600000|2020-11-24 11:00:00|1028.5|1027.5|1031|1030.5|1031.5|1030.5|1028|1027.5|49107
1606215900000|2020-11-24 11:05:00|1031.5|1031|1035.5|1034.5|1036|1035.5|1031.5|1030.5|121700
1606216200000|2020-11-24 11:10:00|1035|1035|1034.5|1033.5|1035.5|1035|1034|1033|39515
1606216500000|2020-11-24 11:15:00|1035|1034|1035|1034.5|1035.5|1035|1033.5|1032.5|17586
1606216800000|2020-11-24 11:20:00|1035.5|1034|1039|1038|1039|1038.5|1034.5|1034|67424
1606217100000|2020-11-24 11:25:00|1038.5|1037.5|1042|1041|1042|1041.5|1036.5|1035.5|168458
1606217400000|2020-11-24 11:30:00|1043|1042.5|1040.5|1039|1043.5|1043|1037.5|1036.5|117531
1606217700000|2020-11-24 11:35:00|1040|1038.5|1043|1042|1043.5|1043|1038.5|1037.5|41089
1606218000000|2020-11-24 11:40:00|1043.5|1042.5|1045|1044|1046|1045.5|1042.5|1040.5|73494
1606218300000|2020-11-24 11:45:00|1044.5|1043.5|1044.5|1043.5|1045|1044|1042.5|1042|45519
1606218600000|2020-11-24 11:50:00|1045|1044|1046|1045.5|1046.5|1046|1043|1042.5|61784
1606218900000|2020-11-24 11:55:00|1045.5|1045|1044.5|1043.5|1047|1046.5|1043.5|1043|30759
1606219200000|2020-11-24 12:00:00|1045|1044.5|1043.5|1042.5|1045|1044.5|1041.5|1041|51060
1606219500000|2020-11-24 12:05:00|1043|1042|1044.5|1043|1044.5|1043.5|1042|1041|27770
1606219800000|2020-11-24 12:10:00|1045|1043.5|1043.5|1042.5|1045|1044.5|1042|1041.5|9665
1606220100000|2020-11-24 12:15:00|1043|1043|1044|1043|1045.5|1045|1043|1042.5|38181
1606220400000|2020-11-24 12:20:00|1044.5|1043.5|1043|1042|1045.5|1045|1043|1042|29560
1606220700000|2020-11-24 12:25:00|1042.5|1042.5|1043|1042|1043|1042.5|1041.5|1041|30523
1606221000000|2020-11-24 12:30:00|1042.5|1041.5|1044|1043|1044|1043.5|1042|1041.5|20895
1606221300000|2020-11-24 12:35:00|1043.5|1043.5|1043.5|1042.5|1046|1045|1042.5|1042|30638
1606221600000|2020-11-24 12:40:00|1043|1042|1043|1042|1043.5|1043|1042.5|1042|19700
1606221900000|2020-11-24 12:45:00|1042.5|1041.5|1043.5|1042.5|1044|1043|1042|1041.5|59510
1606222200000|2020-11-24 12:50:00|1043|1043|1043|1042|1044.5|1044|1042.5|1042|37282
1606222500000|2020-11-24 12:55:00|1042|1041.5|1040|1039|1043|1042|1040|1039|57012
1606222800000|2020-11-24 13:00:00|1039.5|1038.5|1037.5|1037|1041|1040.5|1037|1036.5|85318
1606223100000|2020-11-24 13:05:00|1037|1036.5|1039|1038.5|1041.5|1041|1037|1036.5|51986
1606223400000|2020-11-24 13:10:00|1039.5|1039|1040.5|1039.5|1040.5|1039.5|1037.5|1037|63233
1606223700000|2020-11-24 13:15:00|1040|1040|1043|1042.5|1043|1042.5|1040|1039.5|33453
1606224000000|2020-11-24 13:20:00|1043.5|1042|1043.5|1043|1046|1045.5|1042|1041.5|75774
1606224300000|2020-11-24 13:25:00|1044|1043.5|1043|1041.5|1044|1043.5|1042|1041.5|67627
1606224600000|2020-11-24 13:30:00|1042.5|1042|1043|1042.5|1043.5|1043|1041.5|1041|26185
1606224900000|2020-11-24 13:35:00|1043.5|1043|1036.5|1036|1043.5|1043|1036|1035.5|77550
1606225200000|2020-11-24 13:40:00|1036|1035.5|1037.5|1036.5|1038|1037|1034.5|1034|50343
1606225500000|2020-11-24 13:45:00|1038|1037|1039|1038.5|1039.5|1038.5|1037.5|1037|42403
1606225800000|2020-11-24 13:50:00|1039.5|1039|1037.5|1036.5|1039.5|1039|1035.5|1035|44081
1606226100000|2020-11-24 13:55:00|1038|1037|1037|1036|1038|1037.5|1036|1035.5|17364
1606226400000|2020-11-24 14:00:00|1037.5|1036.5|1039.5|1038.5|1039.5|1039|1036.5|1035.5|29582
1606226700000|2020-11-24 14:05:00|1039|1038|1036.5|1035.5|1039|1038|1035.5|1035|31112
1606227000000|2020-11-24 14:10:00|1036|1036|1035.5|1035|1037.5|1037|1035.5|1034.5|14638
1606227300000|2020-11-24 14:15:00|1035|1034.5|1036.5|1036|1037.5|1036.5|1034.5|1034|32519
1606227600000|2020-11-24 14:20:00|1036|1035.5|1034.5|1033.5|1036|1035.5|1031.5|1031|87271
1606227900000|2020-11-24 14:25:00|1035|1034|1036|1035|1037|1036.5|1034|1033.5|50287
1606228200000|2020-11-24 14:30:00|1036.5|1035.5|1033.5|1033|1036.5|1036|1033|1032|83212
1606228500000|2020-11-24 14:35:00|1033|1032.5|1035.5|1034.5|1035.5|1035|1032.5|1031.5|32416
1606228800000|2020-11-24 14:40:00|1036|1035|1039|1038.5|1039|1038.5|1036|1035|42519
1606229100000|2020-11-24 14:45:00|1038.5|1038|1040|1039.5|1041|1040|1038|1037.5|75581
1606229400000|2020-11-24 14:50:00|1040.5|1039|1043|1042.5|1043.5|1043|1039.5|1039|65316
1606229700000|2020-11-24 14:55:00|1042.5|1042|1042.5|1042|1044|1043|1042.5|1042|28425
1606230000000|2020-11-24 15:00:00|1043|1042.5|1043|1042|1043.5|1043|1041|1040.5|37795
1606230300000|2020-11-24 15:05:00|1043.5|1042.5|1042|1041.5|1043.5|1042.5|1041|1040|39771
1606230600000|2020-11-24 15:10:00|1041.5|1041|1042.5|1042|1042.5|1042|1040|1039.5|49257
1606230900000|2020-11-24 15:15:00|1042|1041.5|1037.5|1037|1042.5|1042|1036.5|1036|47155
1606231200000|2020-11-24 15:20:00|1038|1037.5|1039.5|1039|1041.5|1041|1037.5|1037|38402
1606231500000|2020-11-24 15:25:00|1040|1039.5|1041|1040.5|1042.5|1042|1039.5|1038.5|92117
1606231800000|2020-11-24 15:30:00|1041.5|1040|1038.5|1037.5|1041.5|1040|1038|1037.5|56074
1606232100000|2020-11-24 15:35:00|1039|1038|1040.5|1040|1042|1041.5|1039|1037.5|54190
1606232400000|2020-11-24 15:40:00|1040|1039.5|1043.5|1042.5|1044|1043.5|1040|1039.5|40931
1606232700000|2020-11-24 15:45:00|1043|1043|1043.5|1042.5|1044|1043.5|1042|1041.5|27499
1606233000000|2020-11-24 15:50:00|1043|1043|1042.5|1042|1044|1043.5|1042|1041.5|28874
1606233300000|2020-11-24 15:55:00|1042|1041.5|1042|1041|1043.5|1043|1041|1040.5|38005
1606233600000|2020-11-24 16:00:00|1041.5|1041.5|1043|1042.5|1043.5|1043|1041.5|1041|29912
1606233900000|2020-11-24 16:05:00|1042.5|1042|1043.5|1043|1044|1043.5|1042.5|1042|14574
1606234200000|2020-11-24 16:10:00|1043|1042.5|1042|1041.5|1043.5|1043|1041.5|1041|43103
1606234500000|2020-11-24 16:15:00|1042.5|1041|1042|1041.5|1042.5|1042|1041|1040.5|61225
1606234800000|2020-11-24 16:20:00|1041.5|1041|1044|1043|1044|1043.5|1041|1040|80081
1606235100000|2020-11-24 16:25:00|1043.5|1043.5|1045|1044|1045|1044.5|1043|1042.5|111986
1606291200000|2020-11-25 08:00:00|1066|1065|1079|1075|1081|1079.5|1059|1057|494339
1606291500000|2020-11-25 08:05:00|1080|1076|1062.5|1061.5|1082|1080|1062|1061.5|203695
1606291800000|2020-11-25 08:10:00|1063|1062|1061|1059.5|1070|1069.5|1058.5|1057|87061
1606292100000|2020-11-25 08:15:00|1061.5|1060|1048.5|1047|1063|1060.5|1047.5|1046|308554
1606292400000|2020-11-25 08:20:00|1048|1046.5|1042|1040.5|1048|1046.5|1035.5|1033|235020
1606292700000|2020-11-25 08:25:00|1041.5|1040|1047|1046|1048|1047.5|1041|1039.5|74999
1606293000000|2020-11-25 08:30:00|1047.5|1046.5|1059.5|1058|1060|1059.5|1047|1046.5|187058
1606293300000|2020-11-25 08:35:00|1060|1058.5|1052|1051|1063.5|1063|1051.5|1051|95568
1606293600000|2020-11-25 08:40:00|1051.5|1050.5|1053|1051.5|1055|1054|1050.5|1048.5|66600
1606293900000|2020-11-25 08:45:00|1053.5|1051|1045.5|1045|1053.5|1052|1045.5|1045|30272
1606294200000|2020-11-25 08:50:00|1045|1044.5|1043|1042|1051.5|1050.5|1042.5|1041.5|42488
1606294500000|2020-11-25 08:55:00|1043.5|1042.5|1047.5|1045.5|1048|1047|1041.5|1041|26374
1606294800000|2020-11-25 09:00:00|1047|1046|1051|1049.5|1052|1051.5|1045.5|1045|40186
1606295100000|2020-11-25 09:05:00|1050.5|1050|1047.5|1046.5|1051.5|1051|1046.5|1046|34462
1606295400000|2020-11-25 09:10:00|1047|1046|1048|1047|1049|1048|1045|1044.5|42956
1606295700000|2020-11-25 09:15:00|1047.5|1044.5|1047.5|1046|1047.5|1046.5|1043.5|1043|57532
1606296000000|2020-11-25 09:20:00|1047|1046.5|1047|1046.5|1050.5|1049.5|1045|1043.5|50223
1606296300000|2020-11-25 09:25:00|1047.5|1047|1042.5|1041.5|1048.5|1047.5|1042.5|1041.5|26160
1606296600000|2020-11-25 09:30:00|1042|1042|1039.5|1038.5|1044.5|1043.5|1039|1038.5|53441
1606296900000|2020-11-25 09:35:00|1039|1038|1028.5|1027.5|1039.5|1039|1028|1027|102890
1606297200000|2020-11-25 09:40:00|1029|1028|1030|1028.5|1033|1032.5|1028.5|1027.5|64147
1606297500000|2020-11-25 09:45:00|1029.5|1028|1026.5|1025.5|1029.5|1028|1023.5|1023|53982
1606297800000|2020-11-25 09:50:00|1026|1025|1022|1021|1026|1025|1019.5|1018.5|109058
1606298100000|2020-11-25 09:55:00|1021.5|1020.5|1025.5|1024.5|1025.5|1025|1020.5|1020|82486
1606298400000|2020-11-25 10:00:00|1025|1024|1027.5|1026.5|1030.5|1029.5|1024|1023|134248
1606298700000|2020-11-25 10:05:00|1027|1027|1031|1030|1032|1031|1027|1026.5|40844
1606299000000|2020-11-25 10:10:00|1030.5|1030.5|1032|1031|1033|1032|1030.5|1029.5|17329
1606299300000|2020-11-25 10:15:00|1031.5|1030.5|1035|1034.5|1036.5|1035|1031|1030.5|24504
1606299600000|2020-11-25 10:20:00|1034.5|1034|1039|1038|1039|1038.5|1034|1033.5|61427
1606299900000|2020-11-25 10:25:00|1038.5|1037.5|1043.5|1042.5|1046.5|1045.5|1038|1037.5|74401
1606300200000|2020-11-25 10:30:00|1044|1043|1045.5|1044.5|1047|1046.5|1043.5|1042.5|49458
1606300500000|2020-11-25 10:35:00|1045|1044|1044|1043.5|1045.5|1045|1043|1042|35099
1606300800000|2020-11-25 10:40:00|1044.5|1043|1044|1043|1045.5|1045|1043|1042|18775
1606301100000|2020-11-25 10:45:00|1043.5|1042.5|1038.5|1037.5|1043.5|1042.5|1037|1036|34254
1606301400000|2020-11-25 10:50:00|1039|1038|1038|1037|1040|1039.5|1037.5|1037|22447
1606301700000|2020-11-25 10:55:00|1037|1036.5|1040.5|1039.5|1043|1042|1036|1035|81613
1606302000000|2020-11-25 11:00:00|1040|1040|1042|1041|1043|1042|1039.5|1038.5|47040
1606302300000|2020-11-25 11:05:00|1041.5|1040.5|1038.5|1037.5|1041.5|1040.5|1036|1035|38013
1606302600000|2020-11-25 11:10:00|1038|1037|1035.5|1034.5|1039.5|1039|1033.5|1033|64101
1606302900000|2020-11-25 11:15:00|1035|1035|1037.5|1036.5|1038|1037|1032|1031|25716
1606303200000|2020-11-25 11:20:00|1037|1037|1045|1044|1045|1044|1035|1034|106211
1606303500000|2020-11-25 11:25:00|1044.5|1044.5|1044|1043.5|1045.5|1045|1043|1042.5|76658
1606303800000|2020-11-25 11:30:00|1043.5|1043|1044|1043.5|1045|1044.5|1043.5|1042.5|10719
1606304100000|2020-11-25 11:35:00|1043.5|1043|1039.5|1038.5|1045|1044|1038|1036.5|71749
1606304400000|2020-11-25 11:40:00|1039|1038|1035|1034.5|1039.5|1039|1034|1032.5|47933
1606304700000|2020-11-25 11:45:00|1035.5|1034|1037|1036|1037.5|1036.5|1033|1032|19600
1606305000000|2020-11-25 11:50:00|1036|1035.5|1036.5|1035.5|1040|1039|1036|1035.5|22972
1606305300000|2020-11-25 11:55:00|1036|1035|1038|1037.5|1038.5|1037.5|1035.5|1034.5|12576
1606305600000|2020-11-25 12:00:00|1039|1037|1037|1036|1039.5|1039|1036.5|1036|47602
1606305900000|2020-11-25 12:05:00|1036.5|1036.5|1036|1035|1038.5|1037.5|1035|1034|60121
1606306200000|2020-11-25 12:10:00|1036.5|1035.5|1035.5|1035|1039|1038|1034.5|1033.5|32274
1606306500000|2020-11-25 12:15:00|1036|1035.5|1034.5|1033.5|1036.5|1036|1032|1031|27619
1606306800000|2020-11-25 12:20:00|1035|1034|1035.5|1034.5|1037|1036|1034.5|1033.5|9600
1606307100000|2020-11-25 12:25:00|1036|1035|1039|1038|1039|1038|1034|1033|14067
1606307400000|2020-11-25 12:30:00|1038.5|1037.5|1041.5|1040.5|1041.5|1040.5|1038|1037.5|11694
1606307700000|2020-11-25 12:35:00|1041|1040|1040|1039|1042|1041.5|1039|1038.5|38134
1606308000000|2020-11-25 12:40:00|1040.5|1039.5|1039|1038|1041|1040|1038.5|1038|10963
1606308300000|2020-11-25 12:45:00|1039.5|1038.5|1040|1039.5|1045|1044|1039|1038|40085
1606308600000|2020-11-25 12:50:00|1040.5|1039|1041.5|1041|1044.5|1044|1039.5|1039|73366
1606308900000|2020-11-25 12:55:00|1041|1040.5|1043.5|1042.5|1044.5|1044|1041|1040.5|31619
1606309200000|2020-11-25 13:00:00|1044|1043|1043.5|1042.5|1044|1043.5|1042.5|1042|10381
1606309500000|2020-11-25 13:05:00|1044|1043|1043.5|1042.5|1044|1043|1042|1041|18432
1606309800000|2020-11-25 13:10:00|1044|1043|1043.5|1043|1044.5|1044|1043.5|1043|5509
1606310100000|2020-11-25 13:15:00|1044|1043.5|1043.5|1043|1044.5|1043.5|1042.5|1042|20351
1606310400000|2020-11-25 13:20:00|1044|1043.5|1042.5|1042|1044|1043.5|1042|1041.5|18842
1606310700000|2020-11-25 13:25:00|1043|1042.5|1043|1042|1044|1043|1042.5|1042|15211
1606311000000|2020-11-25 13:30:00|1043.5|1042.5|1042.5|1041.5|1044|1043|1038.5|1038|67006
1606311300000|2020-11-25 13:35:00|1043|1042|1042.5|1042|1043.5|1043|1042|1041.5|15565
1606311600000|2020-11-25 13:40:00|1042|1041.5|1043|1042.5|1043.5|1042.5|1041.5|1041|12092
1606311900000|2020-11-25 13:45:00|1042.5|1042|1042|1041.5|1043|1042|1042|1041.5|8804
1606312200000|2020-11-25 13:50:00|1042.5|1042|1043|1042|1043|1042.5|1042|1041.5|10809
1606312500000|2020-11-25 13:55:00|1042.5|1041.5|1043|1042|1043.5|1043|1042|1041.5|6974
1606312800000|2020-11-25 14:00:00|1042.5|1041.5|1042|1041.5|1042.5|1041.5|1041.5|1041|20318
1606313100000|2020-11-25 14:05:00|1041.5|1041|1042|1041.5|1042.5|1042|1041|1040.5|17728
1606313400000|2020-11-25 14:10:00|1041.5|1041|1041.5|1041|1042.5|1042|1041.5|1041|21061
1606313700000|2020-11-25 14:15:00|1042|1041.5|1045|1044.5|1046|1045|1042|1041|24876
1606314000000|2020-11-25 14:20:00|1044.5|1044|1049|1048.5|1049.5|1049|1044|1043.5|45647
1606314300000|2020-11-25 14:25:00|1048.5|1048|1048.5|1047.5|1049|1048|1046|1045.5|18837
1606314600000|2020-11-25 14:30:00|1048|1047|1049|1048.5|1049.5|1048.5|1044.5|1043.5|46797
1606314900000|2020-11-25 14:35:00|1049.5|1049|1040|1039|1049.5|1049|1039.5|1038.5|39157
1606315200000|2020-11-25 14:40:00|1040.5|1039.5|1044|1043|1044|1043.5|1039.5|1039|17733
1606315500000|2020-11-25 14:45:00|1044.5|1043.5|1044.5|1044|1046|1045.5|1043.5|1042.5|24167
1606315800000|2020-11-25 14:50:00|1045|1043.5|1042|1041|1045|1044.5|1041|1040|16826
1606316100000|2020-11-25 14:55:00|1041.5|1041.5|1042.5|1041.5|1042.5|1042|1038.5|1038|13027
1606316400000|2020-11-25 15:00:00|1043|1042|1039|1038|1043|1042|1038.5|1037.5|34377
1606316700000|2020-11-25 15:05:00|1038.5|1037.5|1040|1039|1040.5|1040|1037.5|1037|41465
1606317000000|2020-11-25 15:10:00|1039.5|1039.5|1042|1041.5|1042.5|1041.5|1039.5|1039|20462
1606317300000|2020-11-25 15:15:00|1041.5|1041|1044|1043|1046|1045.5|1041.5|1041|30730
1606317600000|2020-11-25 15:20:00|1044.5|1043.5|1044.5|1043.5|1045.5|1045|1043.5|1043|12730
1606317900000|2020-11-25 15:25:00|1044|1044|1044|1043.5|1045|1044.5|1043.5|1042.5|29908
1606318200000|2020-11-25 15:30:00|1043.5|1043|1040.5|1040|1044.5|1044|1040.5|1040|18213
1606318500000|2020-11-25 15:35:00|1041|1040.5|1040|1039|1041|1040.5|1039.5|1039|18445
1606318800000|2020-11-25 15:40:00|1039.5|1039.5|1040|1039.5|1041|1040.5|1039|1038.5|24315
1606319100000|2020-11-25 15:45:00|1040.5|1040|1040|1039|1040.5|1040|1039|1038.5|32809
1606319400000|2020-11-25 15:50:00|1040.5|1039.5|1040.5|1040|1041|1040|1039.5|1039|30440
1606319700000|2020-11-25 15:55:00|1040|1039.5|1040.5|1040|1042|1041|1039.5|1039|9684
1606320000000|2020-11-25 16:00:00|1041|1040.5|1040|1039.5|1041.5|1040.5|1039|1038.5|40572
1606320300000|2020-11-25 16:05:00|1040.5|1040|1040|1039.5|1040.5|1040|1039.5|1039|16740
1606320600000|2020-11-25 16:10:00|1040.5|1040|1039.5|1039|1040.5|1040|1039|1038.5|33534
1606320900000|2020-11-25 16:15:00|1039|1038.5|1037.5|1037|1039.5|1039|1037|1036.5|22984
1606321200000|2020-11-25 16:20:00|1037|1036.5|1039|1038.5|1039|1038.5|1037|1036.5|47597
1606321500000|2020-11-25 16:25:00|1037|1036.5|1040|1038.5|1040|1039.5|1037|1036.5|77644
1606377600000|2020-11-26 08:00:00|1035|1033.5|1011|1010|1035|1033.5|1006|1003.5|280921
1606377900000|2020-11-26 08:05:00|1010.5|1009.5|1010.5|1008.5|1015.5|1012|995.2|993.2|356556
1606378200000|2020-11-26 08:10:00|1010|1009|1017|1015|1019.5|1018|1010|1009|54793
1606378500000|2020-11-26 08:15:00|1016.5|1014.5|1008.5|1005.5|1018|1017|1007.5|1005|50266
1606378800000|2020-11-26 08:20:00|1008|1005|1010|1009|1015|1014|1006.5|1004.5|47610
1606379100000|2020-11-26 08:25:00|1009.5|1008.5|1015|1013.5|1018.5|1016|1008|1007|32869
1606379400000|2020-11-26 08:30:00|1014.5|1013|1011|1010|1014.5|1013|1009|1007.5|14605
1606379700000|2020-11-26 08:35:00|1011.5|1010.5|1016|1015.5|1016|1015.5|1011.5|1010.5|38888
1606380000000|2020-11-26 08:40:00|1015.5|1015|1016|1015|1020|1019|1015|1014|35667
1606380300000|2020-11-26 08:45:00|1015.5|1014.5|1014|1013|1018|1017|1013.5|1013|26103
1606380600000|2020-11-26 08:50:00|1014.5|1013.5|1017.5|1017|1018.5|1017.5|1014.5|1013.5|29419
1606380900000|2020-11-26 08:55:00|1017|1016.5|1021|1020.5|1022|1020.5|1016.5|1016|38929
1606381200000|2020-11-26 09:00:00|1020.5|1020|1024|1023.5|1024.5|1023.5|1019|1018.5|49875
1606381500000|2020-11-26 09:05:00|1024.5|1024|1021.5|1021|1027|1026|1019.5|1019|39103
1606381800000|2020-11-26 09:10:00|1022|1021.5|1020|1019|1024|1023|1019.5|1019|19249
1606382100000|2020-11-26 09:15:00|1019.5|1019.5|1022.5|1022|1023|1022.5|1019.5|1019|28879
1606382400000|2020-11-26 09:20:00|1022|1021.5|1026.5|1025.5|1028|1027|1021|1020|49728
1606382700000|2020-11-26 09:25:00|1026|1025|1016|1015|1026|1025|1015|1014.5|111282
1606383000000|2020-11-26 09:30:00|1016.5|1015.5|1015.5|1015|1021.5|1021|1015.5|1015|85237
1606383300000|2020-11-26 09:35:00|1015|1014.5|1018|1017|1018|1017.5|1013|1012.5|34590
1606383600000|2020-11-26 09:40:00|1018.5|1017.5|1019|1018|1021|1020.5|1018|1017.5|15341
1606383900000|2020-11-26 09:45:00|1018.5|1017.5|1018.5|1018|1018.5|1018|1016.5|1015.5|11542
1606384200000|2020-11-26 09:50:00|1019|1018.5|1020|1019.5|1020|1019.5|1018|1017.5|11512
1606384500000|2020-11-26 09:55:00|1020.5|1019|1021|1020.5|1021.5|1020.5|1019|1018.5|16762
1606384800000|2020-11-26 10:00:00|1021.5|1020|1024|1023|1025|1024.5|1021|1020|71524
1606385100000|2020-11-26 10:05:00|1023.5|1022.5|1023.5|1023|1024|1023.5|1022.5|1022|50064
1606385400000|2020-11-26 10:10:00|1024|1023.5|1024.5|1024|1027|1026.5|1023.5|1023.5|44001
1606385700000|2020-11-26 10:15:00|1025|1023.5|1023.5|1023|1025|1024.5|1023.5|1023|57386
1606386000000|2020-11-26 10:20:00|1024|1023.5|1021|1020.5|1025|1024.5|1021|1020.5|103501
1606386300000|2020-11-26 10:25:00|1020|1019.5|1022.5|1021|1025.5|1025|1019.5|1019|237033
1606386600000|2020-11-26 10:30:00|1023|1021.5|1020|1019.5|1025|1024.5|1019.5|1019|98480
1606386900000|2020-11-26 10:35:00|1020.5|1020|1021|1020|1021.5|1021|1019.5|1019|8409
1606387200000|2020-11-26 10:40:00|1020.5|1019.5|1017|1016|1021|1020|1016.5|1015.5|14218
1606387500000|2020-11-26 10:45:00|1017.5|1016.5|1016.5|1015.5|1018|1017|1016|1015|23521
1606387800000|2020-11-26 10:50:00|1016|1015|1018|1017|1018.5|1018|1015.5|1015|53422
1606388100000|2020-11-26 10:55:00|1018.5|1017.5|1018|1017.5|1021|1020.5|1018|1017|23532
1606388400000|2020-11-26 11:00:00|1017.5|1017|1019|1018|1021.5|1021|1017.5|1016.5|35483
1606388700000|2020-11-26 11:05:00|1018.5|1017.5|1020|1019|1020|1019.5|1017|1016.5|13888
1606389000000|2020-11-26 11:10:00|1020.5|1019.5|1023|1022.5|1023|1022.5|1020.5|1019.5|20408
1606389300000|2020-11-26 11:15:00|1023.5|1023|1023|1022.5|1024|1023.5|1022.5|1022|3385
1606389600000|2020-11-26 11:20:00|1022.5|1022|1024.5|1023.5|1025|1024.5|1022.5|1021.5|21767
1606389900000|2020-11-26 11:25:00|1025|1024|1022.5|1021.5|1025.5|1025|1022|1021|42106
1606390200000|2020-11-26 11:30:00|1022|1021|1024.5|1024|1025.5|1025|1021.5|1021|10339
1606390500000|2020-11-26 11:35:00|1024|1023.5|1024|1023|1024|1023.5|1022|1021.5|7024
1606390800000|2020-11-26 11:40:00|1023.5|1023.5|1021.5|1021|1024|1023.5|1021.5|1020.5|8159
1606391100000|2020-11-26 11:45:00|1021|1020.5|1020|1019.5|1021.5|1020.5|1020|1019.5|8237
1606391400000|2020-11-26 11:50:00|1020.5|1019|1021|1020.5|1021.5|1020.5|1020.5|1019|6905
1606391700000|2020-11-26 11:55:00|1020.5|1020|1023.5|1023|1024|1023.5|1020.5|1020|19708
1606392000000|2020-11-26 12:00:00|1025|1022.5|1020|1019|1025|1023|1020|1019|38886
1606392300000|2020-11-26 12:05:00|1020.5|1019.5|1024|1023|1024|1023|1020|1019.5|11667
1606392600000|2020-11-26 12:10:00|1023.5|1023.5|1022|1021.5|1023.5|1023.5|1022|1021|22246
1606392900000|2020-11-26 12:15:00|1021.5|1021|1020|1019.5|1022|1021.5|1020|1019.5|5207
1606393200000|2020-11-26 12:20:00|1020.5|1020|1021|1020.5|1021.5|1021|1019|1018.5|8897
1606393500000|2020-11-26 12:25:00|1021.5|1021|1020|1019|1023.5|1023|1018.5|1017.5|36999
1606393800000|2020-11-26 12:30:00|1019.5|1019.5|1019.5|1018.5|1020|1019.5|1019|1018.5|4167
1606394100000|2020-11-26 12:35:00|1019|1019|1020|1019.5|1021|1019.5|1018.5|1018|15352
1606394400000|2020-11-26 12:40:00|1019.5|1019|1021|1020|1022|1021.5|1019|1018.5|14786
1606394700000|2020-11-26 12:45:00|1020.5|1019.5|1019.5|1019|1021|1020.5|1019|1018.5|4214
1606395000000|2020-11-26 12:50:00|1019|1018.5|1020|1019.5|1020|1019.5|1019|1018.5|4211
1606395300000|2020-11-26 12:55:00|1020.5|1020|1021|1020.5|1021.5|1020.5|1020|1019|10268
1606395600000|2020-11-26 13:00:00|1021.5|1021|1021|1020|1023|1022|1020.5|1020|8896
1606395900000|2020-11-26 13:05:00|1020.5|1019.5|1021.5|1020.5|1021.5|1020.5|1020|1019|2647
1606396200000|2020-11-26 13:10:00|1021|1020|1022.5|1021.5|1023|1022.5|1020|1019.5|20863
1606396500000|2020-11-26 13:15:00|1022|1022|1021.5|1021|1024.5|1023.5|1021.5|1021|18642
1606396800000|2020-11-26 13:20:00|1021|1020.5|1022|1021|1022.5|1022|1020|1019|9922
1606397100000|2020-11-26 13:25:00|1021.5|1021.5|1023|1022|1023.5|1023|1021|1020.5|15766
1606397400000|2020-11-26 13:30:00|1022.5|1022.5|1023|1022|1023.5|1023|1022|1021.5|6771
1606397700000|2020-11-26 13:35:00|1022.5|1021.5|1020.5|1020|1022.5|1022|1020|1019.5|38945
1606398000000|2020-11-26 13:40:00|1022|1020.5|1020.5|1020|1022|1021|1019|1018.5|37719
1606398300000|2020-11-26 13:45:00|1021|1020.5|1022.5|1022|1022.5|1022|1020|1019.5|9026
1606398600000|2020-11-26 13:50:00|1023|1022.5|1021|1020.5|1025|1024|1020.5|1020|36426
1606398900000|2020-11-26 13:55:00|1020.5|1020|1020|1019|1020.5|1020|1018.5|1018|7876
1606399200000|2020-11-26 14:00:00|1019.5|1019.5|1018.5|1017.5|1020|1019.5|1018|1017|11693
1606399500000|2020-11-26 14:05:00|1018|1018|1018.5|1018|1021.5|1021|1018|1017.5|27393
1606399800000|2020-11-26 14:10:00|1019|1018.5|1019.5|1018.5|1020|1019.5|1017|1016.5|35560
1606400100000|2020-11-26 14:15:00|1020|1019|1017.5|1017|1020.5|1019.5|1017|1016.5|36267
1606400400000|2020-11-26 14:20:00|1018|1017.5|1017|1016.5|1019|1018|1017|1016.5|10658
1606400700000|2020-11-26 14:25:00|1016.5|1016|1018.5|1018|1019|1018|1016|1015.5|26341
1606401000000|2020-11-26 14:30:00|1019|1017.5|1017|1016.5|1019.5|1018.5|1017|1016.5|10038
1606401300000|2020-11-26 14:35:00|1016.5|1016|1014|1013.5|1017|1016.5|1013.5|1013|39448
1606401600000|2020-11-26 14:40:00|1014.5|1014|1017|1016|1017.5|1016.5|1014.5|1013.5|16882
1606401900000|2020-11-26 14:45:00|1016.5|1016.5|1016.5|1015.5|1017|1016.5|1015.5|1015|25836
1606402200000|2020-11-26 14:50:00|1016|1016|1015|1014.5|1016.5|1016|1014.5|1014|19914
1606402500000|2020-11-26 14:55:00|1015.5|1015|1015.5|1015|1016|1015|1014.5|1014|16915
1606402800000|2020-11-26 15:00:00|1016|1015.5|1016.5|1016|1016.5|1016|1015|1014.5|24609
1606403100000|2020-11-26 15:05:00|1017|1015.5|1017|1016.5|1018.5|1017.5|1016|1015.5|16466
1606403400000|2020-11-26 15:10:00|1017.5|1017|1018.5|1017.5|1018.5|1018|1017.5|1016.5|7717
1606403700000|2020-11-26 15:15:00|1018|1017|1017|1016|1020|1019.5|1016|1015|72331
1606404000000|2020-11-26 15:20:00|1016.5|1015.5|1015|1014.5|1016.5|1016|1015|1014|7067
1606404300000|2020-11-26 15:25:00|1015.5|1015|1017.5|1017|1019|1018|1015.5|1014.5|21529
1606404600000|2020-11-26 15:30:00|1017|1016.5|1017.5|1017|1018|1017.5|1016|1014.5|29772
1606404900000|2020-11-26 15:35:00|1018|1017.5|1018.5|1018|1019|1018|1017|1016.5|19242
1606405200000|2020-11-26 15:40:00|1017|1016.5|1016|1015.5|1018.5|1017.5|1016|1015.5|43450
1606405500000|2020-11-26 15:45:00|1015.5|1015|1016.5|1015.5|1016.5|1016|1015|1014.5|30970
1606405800000|2020-11-26 15:50:00|1016|1016|1020|1019|1020|1019.5|1016|1016|45327
1606406100000|2020-11-26 15:55:00|1020.5|1019.5|1018.5|1018|1021|1020|1018|1017|73852
1606406400000|2020-11-26 16:00:00|1019|1018.5|1019.5|1019|1020.5|1020|1018.5|1018|32892
1606406700000|2020-11-26 16:05:00|1020|1019.5|1019.5|1019|1021.5|1021|1019.5|1019|28369
1606407000000|2020-11-26 16:10:00|1020|1019.5|1019|1018.5|1020|1019.5|1016.5|1016|50121
1606407300000|2020-11-26 16:15:00|1019.5|1019|1021.5|1020.5|1021.5|1020.5|1017.5|1017|91650
1606407600000|2020-11-26 16:20:00|1022|1021|1018.5|1017.5|1023|1022.5|1018|1017.5|141836
1606407900000|2020-11-26 16:25:00|1019|1018|1017.5|1017|1019.5|1019|1017.5|1017|51693
1606464000000|2020-11-27 08:00:00|1016|1015|1009.5|1007|1019.5|1015|1004|1002|232969
1606464300000|2020-11-27 08:05:00|1007.5|1006.5|1020|1019|1020|1019|1005.5|1002|79675
1606464600000|2020-11-27 08:10:00|1019.5|1018.5|1014.5|1014|1024|1021.5|1014.5|1013.5|54680
1606464900000|2020-11-27 08:15:00|1015|1014.5|1013|1012|1015|1014.5|1005.5|1004.5|83700
1606465200000|2020-11-27 08:20:00|1012.5|1011.5|1009.5|1008.5|1015|1013.5|1009.5|1008.5|43162
1606465500000|2020-11-27 08:25:00|1009|1009|1012|1010.5|1013.5|1012.5|1006.5|1005|25080
1606465800000|2020-11-27 08:30:00|1011.5|1010|1016.5|1015|1017|1016|1010.5|1009.5|47551
1606466100000|2020-11-27 08:35:00|1016|1014.5|1011|1010|1017.5|1016.5|1011|1010|17488
1606466400000|2020-11-27 08:40:00|1010.5|1010.5|1012.5|1011.5|1014.5|1013.5|1010.5|1010.5|25315
1606466700000|2020-11-27 08:45:00|1013|1012|1010.5|1009|1013.5|1012|1007.5|1006.5|57775
1606467000000|2020-11-27 08:50:00|1010|1009.5|1013|1011.5|1014.5|1014|1010|1009.5|45533
1606467300000|2020-11-27 08:55:00|1012.5|1012|1010.5|1009.5|1013|1012|1009.5|1008|40359
1606467600000|2020-11-27 09:00:00|1011|1010|1010|1009|1012|1010.5|1008.5|1008|8636
1606467900000|2020-11-27 09:05:00|1010.5|1009.5|1008.5|1007.5|1012.5|1011.5|1008.5|1007.5|21698
1606468200000|2020-11-27 09:10:00|1009|1008|1009|1007.5|1009.5|1009|1007|1006.5|40139
1606468500000|2020-11-27 09:15:00|1008.5|1007|1008|1007|1009|1008.5|1007|1006.5|16770
1606468800000|2020-11-27 09:20:00|1007.5|1006.5|1008|1007|1009.5|1008.5|1006.5|1006|11225
1606469100000|2020-11-27 09:25:00|1007.5|1006.5|1006.5|1005.5|1008|1007.5|1005.5|1005|12316
1606469400000|2020-11-27 09:30:00|1007|1006|1007|1006|1007|1006.5|1005|1004|23276
1606469700000|2020-11-27 09:35:00|1006.5|1006.5|1005|1004|1008.5|1007.5|1005|1004|61083
1606470000000|2020-11-27 09:40:00|1005.5|1004.5|1004.5|1003.5|1005.5|1005|1003.5|1003|21106
1606470300000|2020-11-27 09:45:00|1004|1002.5|1003|1002.5|1005|1004.5|1001|1000|67735
1606470600000|2020-11-27 09:50:00|1003.5|1002|1004.5|1003|1005.5|1004.5|1003|1002|27184
1606470900000|2020-11-27 09:55:00|1004|1003.5|1004|1003|1005.5|1005|1003|1002|15386
1606471200000|2020-11-27 10:00:00|1003.5|1002.5|1005|1004|1005.5|1004.5|1002|1001|14801
1606471500000|2020-11-27 10:05:00|1004.5|1003.5|1004.5|1004|1005.5|1004.5|1003.5|1003|46895
1606471800000|2020-11-27 10:10:00|1005|1003.5|1007|1006.5|1007.5|1007|1005|1003.5|13366
1606472100000|2020-11-27 10:15:00|1007.5|1006|1006|1005.5|1007.5|1006.5|1004.5|1003.5|20463
1606472400000|2020-11-27 10:20:00|1005.5|1005|1006|1005|1007.5|1006.5|1005.5|1004.5|9983
1606472700000|2020-11-27 10:25:00|1006.5|1005.5|1006.5|1006|1008|1007.5|1006|1005|16159
1606473000000|2020-11-27 10:30:00|1006|1005.5|1006|1005.5|1007.5|1007|1006|1005|13225
1606473300000|2020-11-27 10:35:00|1006.5|1006|1007|1006|1007|1006.5|1003.5|1003|23848
1606473600000|2020-11-27 10:40:00|1006.5|1005.5|1006.5|1006|1008|1007|1006|1005|16879
1606473900000|2020-11-27 10:45:00|1007|1006.5|1007.5|1007|1008.5|1007.5|1006.5|1006|11089
1606474200000|2020-11-27 10:50:00|1007|1006.5|1009.5|1008.5|1009.5|1008.5|1007|1006.5|20461
1606474500000|2020-11-27 10:55:00|1009|1008|1009|1008|1009.5|1009|1008|1007.5|7541
1606474800000|2020-11-27 11:00:00|1008.5|1008.5|1010|1009|1011|1010.5|1007.5|1007|11515
1606475100000|2020-11-27 11:05:00|1010.5|1009.5|1011|1010.5|1011|1010.5|1009.5|1008.5|12607
1606475400000|2020-11-27 11:10:00|1011.5|1011|1009|1008.5|1011.5|1011|1009|1008|8700
1606475700000|2020-11-27 11:15:00|1009.5|1009|1008.5|1008|1009.5|1009|1008.5|1008|4228
1606476000000|2020-11-27 11:20:00|1009|1008.5|1011|1010|1011|1010.5|1008|1007.5|20212
1606476300000|2020-11-27 11:25:00|1010.5|1009.5|1010|1009.5|1010.5|1010|1008.5|1007.5|12266
1606476600000|2020-11-27 11:30:00|1009.5|1009|1007|1006.5|1009.5|1009|1006.5|1006|17395
1606476900000|2020-11-27 11:35:00|1007.5|1007|1008.5|1008|1009|1008.5|1007.5|1007|9138
1606477200000|2020-11-27 11:40:00|1008|1007.5|1007.5|1007|1009|1008.5|1007.5|1006.5|22478
1606477500000|2020-11-27 11:45:00|1007|1006.5|1006|1005.5|1008|1007.5|1006|1005|12995
1606477800000|2020-11-27 11:50:00|1006.5|1005|1006|1005|1006.5|1006|1004.5|1004|18173
1606478100000|2020-11-27 11:55:00|1006.5|1005.5|1006|1005.5|1007|1006.5|1006|1005|12951
1606478400000|2020-11-27 12:00:00|1008|1006|1006.5|1005.5|1008|1006.5|1005|1004|7876
1606478700000|2020-11-27 12:05:00|1007|1006|1006.5|1005.5|1007|1006|1005.5|1005|2834
1606479000000|2020-11-27 12:10:00|1007|1006|1006.5|1005.5|1008|1007.5|1005|1004.5|12199
1606479300000|2020-11-27 12:15:00|1006|1006|1007.5|1007|1008|1007.5|1006|1005.5|2762
1606479600000|2020-11-27 12:20:00|1008|1007.5|1007.5|1007|1008|1007.5|1007|1006.5|4566
1606479900000|2020-11-27 12:25:00|1007|1006.5|1008|1007|1008|1007.5|1007|1006.5|7428
1606480200000|2020-11-27 12:30:00|1007.5|1007.5|1009|1008|1010|1009.5|1007.5|1006.5|13817
1606480500000|2020-11-27 12:35:00|1009.5|1008.5|1008.5|1008|1009.5|1009|1008|1007|17306
1606480800000|2020-11-27 12:40:00|1009|1008.5|1007.5|1007|1009|1008.5|1007|1006.5|10008
1606481100000|2020-11-27 12:45:00|1008|1007.5|1008|1007|1010.5|1010|1007.5|1006.5|40231
1606481400000|2020-11-27 12:50:00|1007.5|1007.5|1004.5|1004|1009|1008.5|1004.5|1004|48089
1606481700000|2020-11-27 12:55:00|1005|1004.5|1004|1003|1005|1004.5|1002.5|1002|25155
1606482000000|2020-11-27 13:00:00|1003.5|1003.5|1006.5|1006|1006.5|1006|1003|1002.5|22803
1606482300000|2020-11-27 13:05:00|1006|1005.5|1005|1004|1006|1006|1004.5|1004|7580
1606482600000|2020-11-27 13:10:00|1004.5|1004.5|1005|1004.5|1006.5|1005.5|1004.5|1004|21109
1606482900000|2020-11-27 13:15:00|1005.5|1004|1007.5|1006.5|1008|1007|1005|1004|20547
1606483200000|2020-11-27 13:20:00|1007|1007|1006.5|1005.5|1008|1007.5|1006|1005|10575
1606483500000|2020-11-27 13:25:00|1006|1006|1006.5|1005.5|1007.5|1007|1006|1005|13270
1606483800000|2020-11-27 13:30:00|1006|1006|1006|1005.5|1007|1006.5|1005.5|1005|15387
1606484100000|2020-11-27 13:35:00|1006.5|1006|1005.5|1005|1006.5|1006|1005|1004|49613
1606484400000|2020-11-27 13:40:00|1005|1004.5|1007|1006.5|1007.5|1007|1005|1004.5|14457
1606484700000|2020-11-27 13:45:00|1007.5|1007|1009.5|1008.5|1009.5|1009|1007.5|1007|27003
1606485000000|2020-11-27 13:50:00|1009|1008|1010.5|1009.5|1010.5|1010|1008|1007.5|20104
1606485300000|2020-11-27 13:55:00|1011|1010|1010|1009.5|1011.5|1010.5|1009.5|1009|18709
1606485600000|2020-11-27 14:00:00|1010.5|1010|1010.5|1010|1011|1010|1008|1007.5|35844
1606485900000|2020-11-27 14:05:00|1011|1010.5|1014|1013|1014|1013|1011|1010|14100
1606486200000|2020-11-27 14:10:00|1013.5|1013.5|1014|1013.5|1014.5|1013.5|1012.5|1012|18108
1606486500000|2020-11-27 14:15:00|1013.5|1013|1013|1012|1013.5|1013|1012.5|1012|24392
1606486800000|2020-11-27 14:20:00|1012.5|1012.5|1013.5|1013|1013.5|1013|1012|1011.5|3747
1606487100000|2020-11-27 14:25:00|1014|1013.5|1010.5|1009.5|1014|1013.5|1008.5|1008|77425
1606487400000|2020-11-27 14:30:00|1010|1009|1013|1012|1013|1012.5|1009|1008|13616
1606487700000|2020-11-27 14:35:00|1015.5|1015|1016|1015.5|1016|1015.5|1012.5|1011.5|54712
1606488000000|2020-11-27 14:40:00|1016.5|1016|1011.5|1011|1017|1016|1010.5|1009.5|111193
1606488300000|2020-11-27 14:45:00|1012|1011.5|1011|1010.5|1013|1012.5|1009.5|1008|37477
1606488600000|2020-11-27 14:50:00|1011.5|1011|1011.5|1011|1015|1014.5|1011.5|1010.5|17114
1606488900000|2020-11-27 14:55:00|1011|1010.5|1011.5|1010.5|1011.5|1011|1010|1009.5|17831
1606489200000|2020-11-27 15:00:00|1011|1010|1011.5|1010.5|1012.5|1012|1010.5|1010|37944
1606489500000|2020-11-27 15:05:00|1012|1011|1014|1013|1014.5|1013.5|1011|1010.5|18916
1606489800000|2020-11-27 15:10:00|1014.5|1013.5|1013.5|1012.5|1015|1014.5|1012|1011.5|37247
1606490100000|2020-11-27 15:15:00|1013|1012|1010.5|1010|1013|1012.5|1009.5|1008.5|46685
1606490400000|2020-11-27 15:20:00|1011|1010.5|1013|1012|1013.5|1012.5|1010.5|1010|19518
1606490700000|2020-11-27 15:25:00|1012.5|1012.5|1010.5|1009.5|1013|1012.5|1009.5|1009|44609
1606491000000|2020-11-27 15:30:00|1010|1010|1010.5|1010|1012|1011|1009.5|1009|19388
1606491300000|2020-11-27 15:35:00|1010|1009.5|1012|1011.5|1013.5|1013|1010|1009.5|35110
1606491600000|2020-11-27 15:40:00|1012.5|1012|1010|1009|1013|1012|1009.5|1009|23931
1606491900000|2020-11-27 15:45:00|1009.5|1008.5|1009.5|1008.5|1010.5|1010|1008.5|1008|22600
1606492200000|2020-11-27 15:50:00|1010|1009|1008.5|1008|1010|1009.5|1008|1007.5|21935
1606492500000|2020-11-27 15:55:00|1009|1008.5|1007.5|1007|1009.5|1008.5|1007|1006.5|38004
1606492800000|2020-11-27 16:00:00|1008|1007.5|1008|1007|1008|1007.5|1007.5|1007|9700
1606493100000|2020-11-27 16:05:00|1007.5|1007.5|1006.5|1006|1008|1007.5|1006.5|1006|15048
1606493400000|2020-11-27 16:10:00|1007|1006.5|1006.5|1006|1008|1007|1006.5|1006|30742
1606493700000|2020-11-27 16:15:00|1006|1005.5|1005.5|1005|1006.5|1006|1004|1003.5|64903
1606494000000|2020-11-27 16:20:00|1006|1005.5|1006|1005.5|1006.5|1006|1005|1004.5|37755
1606494300000|2020-11-27 16:25:00|1006.5|1006|1006.5|1005.5|1009|1008.5|1006|1005.5|161205
1606723200000|2020-11-30 08:00:00|1014|1013|999.4|998|1014.5|1013|997.6|996|328764
1606723500000|2020-11-30 08:05:00|1000|998.2|986|985|1000|998.8|981.2|981|342904
1606723800000|2020-11-30 08:10:00|986.4|985.2|989.2|987.4|993.2|991.8|986.4|985.2|169068
1606724100000|2020-11-30 08:15:00|989.4|987.8|989.8|988.4|993.2|992.6|989|987.8|108953
1606724400000|2020-11-30 08:20:00|990|988.6|994.8|993.6|995.8|994.8|987.2|986.4|86946
1606724700000|2020-11-30 08:25:00|994.6|992.8|992|990.8|994.6|992.8|987.2|986.6|80831
1606725000000|2020-11-30 08:30:00|991.8|990.4|991|990|991.8|990.4|988.4|987.4|49589
1606725300000|2020-11-30 08:35:00|991.2|990.2|993.6|992.8|994.4|993.8|991.2|990.2|36252
1606725600000|2020-11-30 08:40:00|993.4|992.4|992.6|991.4|994.2|993.4|992|991|27241
1606725900000|2020-11-30 08:45:00|992.8|991.6|992.6|991.8|994.8|994.2|991.6|991|53263
1606726200000|2020-11-30 08:50:00|992.8|992|993|992.2|993.6|993|991.6|991|36656
1606726500000|2020-11-30 08:55:00|992.8|992|991.6|991|992.8|992.2|991.2|991|36324
1606726800000|2020-11-30 09:00:00|991.4|991.2|992.2|991.6|992.8|992.2|990.8|990.2|33965
1606727100000|2020-11-30 09:05:00|992.4|991.8|995.2|994.6|996|995.2|991|990.6|37022
1606727400000|2020-11-30 09:10:00|995.4|994.8|998.2|997.6|999.8|999.6|995.2|994.4|44334
1606727700000|2020-11-30 09:15:00|998|997.4|995.6|994.8|998|997.4|995.2|994.6|18457
1606728000000|2020-11-30 09:20:00|995.4|994.6|992|991.4|995.6|994.8|991.2|991|35403
1606728300000|2020-11-30 09:25:00|991.8|991.6|992.4|991.8|992.6|992|990.8|990.2|20250
1606728600000|2020-11-30 09:30:00|992.2|991.6|991.4|990.6|992.2|991.6|990.2|990|35576
1606728900000|2020-11-30 09:35:00|991.2|990.4|990.6|990|991.2|990.8|988.6|988.2|83234
1606729200000|2020-11-30 09:40:00|990.8|990.2|989.6|989.2|990.8|990.2|988.4|988|61387
1606729500000|2020-11-30 09:45:00|989.8|989.4|989|988.4|990|989.8|988.4|988|55796
1606729800000|2020-11-30 09:50:00|988.8|988.2|986|985.4|989.4|988.6|985.2|985|52853
1606730100000|2020-11-30 09:55:00|985.8|985.2|987.8|987.6|989.2|988.2|985|984.6|37889
1606730400000|2020-11-30 10:00:00|988|987.8|985.6|985.2|989.6|988.6|985|984.6|46533
1606730700000|2020-11-30 10:05:00|985.2|985|983.6|983.2|986.4|985.8|983.4|983|68811
1606731000000|2020-11-30 10:10:00|983.8|983|985.6|984.8|985.8|985|983.2|983|61954
1606731300000|2020-11-30 10:15:00|985.4|984.6|984.6|984.2|987|986.8|984.2|983.6|59365
1606731600000|2020-11-30 10:20:00|984.4|984|985.2|984.6|985.4|985|984.2|983.8|7644
1606731900000|2020-11-30 10:25:00|985|985|986.4|986|986.8|986.4|984.6|984.2|20140
1606732200000|2020-11-30 10:30:00|986.2|985.8|987|986.8|987.8|987.6|985.6|985.4|19687
1606732500000|2020-11-30 10:35:00|986.8|986.6|987.6|987|987.8|987|985.8|985.6|32971
1606732800000|2020-11-30 10:40:00|987.8|988|988|987.4|988.2|988|985.8|985.6|24495
1606733100000|2020-11-30 10:45:00|987.8|987.6|987.8|987.2|988.4|987.8|986.4|986|23143
1606733400000|2020-11-30 10:50:00|987.6|987.4|988.8|988.2|989.4|989.2|987.6|987.2|11367
1606733700000|2020-11-30 10:55:00|988.6|988|987|986.4|988.8|988.2|986.2|986|21999
1606734000000|2020-11-30 11:00:00|986.8|986.6|987.4|986.8|988|987.6|986.8|986.2|15827
1606734300000|2020-11-30 11:05:00|987.2|987|986|985.2|987.4|987|985.4|985|10098
1606734600000|2020-11-30 11:10:00|985.8|985.4|986.4|986|987.4|987.2|985.2|985|15815
1606734900000|2020-11-30 11:15:00|986.2|986.2|986.6|986.2|987.6|987.2|986.2|986|48378
1606735200000|2020-11-30 11:20:00|986.4|986|987.4|987|987.8|987.4|986.4|986|26283
1606735500000|2020-11-30 11:25:00|987.6|987.2|989.4|988.8|989.4|988.8|987.4|987.2|10056
1606735800000|2020-11-30 11:30:00|989.2|988.6|986|985.6|989.2|988.8|985.4|985|58216
1606736100000|2020-11-30 11:35:00|985.8|985.4|987.8|987.4|988.6|987.8|985.8|985.2|61360
1606736400000|2020-11-30 11:40:00|987.6|987.2|988.8|988.4|989.2|989|987.2|987|23414
1606736700000|2020-11-30 11:45:00|989|988.6|990.6|990|990.6|990.2|988.2|988|32577
1606737000000|2020-11-30 11:50:00|990.8|990.2|989.8|989|991.4|991|988.8|988.4|49418
1606737300000|2020-11-30 11:55:00|989.6|988.8|990.6|990.4|990.8|990.4|989|988.6|25689
1606737600000|2020-11-30 12:00:00|990.4|990.2|989.8|989.2|990.8|990.2|988.8|988.4|27622
1606737900000|2020-11-30 12:05:00|989.6|989.4|988.4|988|990|989.8|988.2|988|25604
1606738200000|2020-11-30 12:10:00|988.6|988.2|988.4|988|990|989.2|987.8|987.4|60423
1606738500000|2020-11-30 12:15:00|988.2|987.8|987|986.8|988.2|987.8|985.6|985|45782
1606738800000|2020-11-30 12:20:00|987.4|986.6|986.2|985.6|987.4|987|984.8|984.6|44853
1606739100000|2020-11-30 12:25:00|986.4|985.8|985.6|985.2|986.8|986.4|985.2|985|40152
1606739400000|2020-11-30 12:30:00|985.4|985|986.6|986.2|987.2|986.8|985.2|985|47969
1606739700000|2020-11-30 12:35:00|986.8|986.4|990.2|990|990.4|990|986.4|986.2|29644
1606740000000|2020-11-30 12:40:00|990|989.8|988.8|988.6|991.6|991|988|987.2|37308
1606740300000|2020-11-30 12:45:00|989|988.8|990.2|989.6|990.6|990.2|988.6|987.8|14227
1606740600000|2020-11-30 12:50:00|990|989.4|988.2|988|990|989.6|988.2|987.6|7030
1606740900000|2020-11-30 12:55:00|988|987.8|985.4|985|988|987.8|985.2|985|32158
1606741200000|2020-11-30 13:00:00|985.2|985.2|986.6|986|988|987.4|984.8|984|43976
1606741500000|2020-11-30 13:05:00|986.8|986.2|988|987.6|988.6|987.8|986.4|986|37689
1606741800000|2020-11-30 13:10:00|988.4|987.4|989|988.4|990.6|990.4|988.4|987.4|15649
1606742100000|2020-11-30 13:15:00|988.8|988.2|987|986.8|989.6|989.2|987|986.4|10694
1606742400000|2020-11-30 13:20:00|987.2|986.6|986.8|986.6|987.6|987.4|986.2|986|7209
1606742700000|2020-11-30 13:25:00|987|986.8|985.8|985.4|988.6|988|985.8|985.4|30034
1606743000000|2020-11-30 13:30:00|985.6|985.2|986.2|985.8|986.4|986|984.4|984.2|14059
1606743300000|2020-11-30 13:35:00|986.4|986|985.6|985.4|987|986.8|985.2|985|42306
1606743600000|2020-11-30 13:40:00|985.8|985.6|985.4|985.2|986|985.6|984.4|984|59734
1606743900000|2020-11-30 13:45:00|985.6|985|983.8|983.4|985.6|985|983.2|983|17938
1606744200000|2020-11-30 13:50:00|983.6|983.2|986.8|986.2|987.2|987|983.4|983|29358
1606744500000|2020-11-30 13:55:00|986.6|986.4|986|985.8|987.8|987.2|985.8|985.6|11514
1606744800000|2020-11-30 14:00:00|985.8|985.6|986|985.8|987.2|986.6|985.4|985|38444
1606745100000|2020-11-30 14:05:00|986.2|986|986.8|986.4|988|987.6|986.2|986|22244
1606745400000|2020-11-30 14:10:00|986.6|986.2|985.4|985|987|986.8|985.4|985|11010
1606745700000|2020-11-30 14:15:00|985.6|985.2|987|986.4|987.4|986.8|985.4|985|18302
1606746000000|2020-11-30 14:20:00|987.2|986.6|987.6|987.2|990|989.6|987|986.4|35009
1606746300000|2020-11-30 14:25:00|987.4|987.4|985.2|985|987.4|987.4|985.2|985|13345
1606746600000|2020-11-30 14:30:00|985|984.8|985.4|984.8|985.6|985.2|983.4|983|59002
1606746900000|2020-11-30 14:35:00|985.2|984.6|978.2|978|985.4|984.6|977.2|977|253152
1606747200000|2020-11-30 14:40:00|978|977.6|977.6|977|978.4|977.6|975|974.6|138451
1606747500000|2020-11-30 14:45:00|977.4|976.8|975.4|975|978.2|978|975|974.4|22226
1606747800000|2020-11-30 14:50:00|975.2|974.6|974.2|973.6|975.6|975|973.4|971.4|67904
1606748100000|2020-11-30 14:55:00|974|973.4|975|974.4|975.6|975.4|972.2|971.8|70323
1606748400000|2020-11-30 15:00:00|977.8|974.6|976|975.6|978.8|978.6|976|974.6|75050
1606748700000|2020-11-30 15:05:00|975.8|975.4|975.4|974.8|977.8|977.6|974.4|974|32287
1606749000000|2020-11-30 15:10:00|975.6|975|975.2|974.8|977.4|976.6|974.4|974|41490
1606749300000|2020-11-30 15:15:00|975.4|975|975.6|975|976.8|976.4|974.6|974|24219
1606749600000|2020-11-30 15:20:00|975.8|974.8|973.6|973.2|975.8|974.8|972.4|972|14788
1606749900000|2020-11-30 15:25:00|973.8|973.4|973.4|973|974.2|974|972.2|972|35536
1606750200000|2020-11-30 15:30:00|973.6|973.2|972.2|972|975.2|974.4|972.2|972|40948
1606750500000|2020-11-30 15:35:00|972|971.8|976.4|976|977.6|977.4|970.4|970|204459
1606750800000|2020-11-30 15:40:00|976.2|975.8|976.2|975.6|977.4|977|974.8|974.2|52185
1606751100000|2020-11-30 15:45:00|976|975.4|982.2|981.8|984.4|983.6|975.6|975.4|126185
1606751400000|2020-11-30 15:50:00|982.4|981.6|981.2|980.8|983.6|982.8|980.6|980.2|29482
1606751700000|2020-11-30 15:55:00|981|981|981.2|980.8|981.4|981|979.2|978.6|49367
1606752000000|2020-11-30 16:00:00|981|980.6|979.4|978.8|981.2|980.8|978|977.6|74312
1606752300000|2020-11-30 16:05:00|979.2|979|979.2|978.8|979.4|979.2|977.8|977.6|60193
1606752600000|2020-11-30 16:10:00|979.4|979|978.8|978.6|980.6|980.4|978.8|978.6|24093
1606752900000|2020-11-30 16:15:00|979|978.8|978.4|978.2|979.8|979.4|976.8|976.6|69456
1606753200000|2020-11-30 16:20:00|978.6|978.4|977|976.8|979.4|978.8|976.8|976.2|107557
1606753500000|2020-11-30 16:25:00|976.8|976.4|973.8|973.4|977.4|976.8|973.8|973.4|85033
1606809600000|2020-12-01 08:00:00|974|972.6|978.8|976.2|985.4|983|973.4|972|194215
1606809900000|2020-12-01 08:05:00|979|976.4|993|991.6|994|993|978.4|976|72686
1606810200000|2020-12-01 08:10:00|992.8|992.2|990.8|989|994|993.2|988.6|986.8|84116
1606810500000|2020-12-01 08:15:00|990.6|988.8|992.6|991.6|993.2|992.2|986.6|985.8|68808
1606810800000|2020-12-01 08:20:00|991.4|991.4|994.2|993.2|995|994|991.4|990.4|46600
1606811100000|2020-12-01 08:25:00|993|993|1004.5|1003|1005|1003|992.6|991.6|114832
1606811400000|2020-12-01 08:30:00|1004|1002.5|1001|1000|1004|1002.5|998.4|997.8|77094
1606811700000|2020-12-01 08:35:00|1000.5|999.8|999.6|998.2|1001.5|1001|997.8|996.6|81682
1606812000000|2020-12-01 08:40:00|999.4|998.8|1001.5|1000.5|1002|1001|999.2|997.8|99986
1606812300000|2020-12-01 08:45:00|1003.5|1001|1001.5|1000.5|1004|1002.5|999.8|999.2|46302
1606812600000|2020-12-01 08:50:00|1002|1001|1002.5|1001.5|1004|1003.5|1001|1000.5|22432
1606812900000|2020-12-01 08:55:00|1002|1001|999.2|998.6|1002.5|1001.5|999.2|998.6|36257
1606813200000|2020-12-01 09:00:00|999|998.8|1000.5|999.6|1003|1002.5|998.4|997.4|49446
1606813500000|2020-12-01 09:05:00|1000|1000|1001.5|1000.5|1002.5|1001.5|999.2|999|61888
1606813800000|2020-12-01 09:10:00|1002|1001|999.6|999|1002.5|1001.5|999.2|999|44193
1606814100000|2020-12-01 09:15:00|999.4|998.8|997|996.6|1000.5|999.8|996.8|995.8|25004
1606814400000|2020-12-01 09:20:00|996.8|996.8|995|994.6|997.8|997.2|994|993.2|42335
1606814700000|2020-12-01 09:25:00|995.2|994.8|996|995.6|997.2|996.6|995.2|994.8|11033
1606815000000|2020-12-01 09:30:00|995.8|995.4|993.6|993|996.6|995.8|992.8|992.4|13063
1606815300000|2020-12-01 09:35:00|993.4|993.2|991|990.6|994.2|993.8|991|990.4|8605
1606815600000|2020-12-01 09:40:00|991.2|990.8|988|987.2|991.4|991|987.8|987|39816
1606815900000|2020-12-01 09:45:00|987.8|987|988.4|987.8|989.4|989|987|986.6|45508
1606816200000|2020-12-01 09:50:00|988.6|987.6|988.6|988|988.8|988|985.8|985.2|61935
1606816500000|2020-12-01 09:55:00|988.8|988.2|987|986.4|989.6|988.8|987|986.2|13959
1606816800000|2020-12-01 10:00:00|987.4|986.6|989|988.4|989.2|988.6|987.2|986.6|12672
1606817100000|2020-12-01 10:05:00|988.8|988.2|991|990.4|991.4|990.8|988.2|987.6|14248
1606817400000|2020-12-01 10:10:00|991.2|990.6|990.8|990.4|991.8|991.2|990.2|989.8|20979
1606817700000|2020-12-01 10:15:00|991|990.6|994.4|993.8|995.6|995|990.8|990.4|22002
1606818000000|2020-12-01 10:20:00|994.6|994|995|994.2|996.6|995.6|994|993.4|15919
1606818300000|2020-12-01 10:25:00|995.2|995|993.4|992.8|995.2|995|993.2|992.6|18585
1606818600000|2020-12-01 10:30:00|993.2|992.6|993.2|992.6|995.4|994.8|992.8|992|9187
1606818900000|2020-12-01 10:35:00|993.4|992.8|992.2|991.6|994|993.8|992|991.4|13294
1606819200000|2020-12-01 10:40:00|992.4|991.8|992.2|991.6|993.2|993|992|991.4|25358
1606819500000|2020-12-01 10:45:00|992|991.4|993.4|992.8|994|993.6|991.8|991.4|10646
1606819800000|2020-12-01 10:50:00|993.6|993|995|994.4|995|994.6|992.4|992.2|14416
1606820100000|2020-12-01 10:55:00|994.8|994.2|995.4|994.8|995.6|995|993.6|993.4|7277
1606820400000|2020-12-01 11:00:00|995.2|994.6|997.2|996.6|997.8|997.4|994.8|994|31834
1606820700000|2020-12-01 11:05:00|997.6|996.8|995.6|995|997.8|997.4|995.6|995|26901
1606821000000|2020-12-01 11:10:00|995.8|995.2|997.2|996.6|997.4|997|995.8|995.2|11884
1606821300000|2020-12-01 11:15:00|997.4|996.4|997.4|996.8|997.8|997|996.4|996|11722
1606821600000|2020-12-01 11:20:00|997.2|997|998.4|997.6|998.6|998.2|996.8|996.2|17368
1606821900000|2020-12-01 11:25:00|998.2|997.4|999.4|999|999.8|999.4|998|997.4|15166
1606822200000|2020-12-01 11:30:00|999|998.8|998.6|998|999|998.8|997.6|997|10660
1606822500000|2020-12-01 11:35:00|998.4|997.8|997|996.6|999|998.4|996.6|996.4|17584
1606822800000|2020-12-01 11:40:00|996.8|996.4|999|998.6|1000|999.4|996.8|996.4|21447
1606823100000|2020-12-01 11:45:00|999.2|998.8|995.8|995.4|999.4|998.8|995.8|995.2|13997
1606823400000|2020-12-01 11:50:00|995.6|995.2|996.8|996|997.2|996.6|995.6|994.8|20909
1606823700000|2020-12-01 11:55:00|997|996.2|999|998.8|1000.5|1000|997|996.2|63335
1606824000000|2020-12-01 12:00:00|1000|998|999.2|998.8|1000|999.4|998.6|997.2|10203
1606824300000|2020-12-01 12:05:00|999|998.6|1000|999.6|1000|999.6|998.8|998.2|10854
1606824600000|2020-12-01 12:10:00|1000.5|999.8|999.8|999.2|1001|1000|998.6|998.4|8864
1606824900000|2020-12-01 12:15:00|999.6|999.4|998.4|998.2|999.8|999.6|998.4|998.2|9185
1606825200000|2020-12-01 12:20:00|998.6|998.4|998.4|998|998.6|998.4|997.8|997.4|11128
1606825500000|2020-12-01 12:25:00|998.6|998.2|998.2|998|999|998.6|998|997.4|17027
1606825800000|2020-12-01 12:30:00|998|997.8|996.8|996.4|998.2|998|996.6|996.4|12533
1606826100000|2020-12-01 12:35:00|996.6|996|995.4|994.8|996.8|996.2|993.8|993.4|32820
1606826400000|2020-12-01 12:40:00|995.6|995|996|995.6|996.8|996.2|994.8|994.4|3532
1606826700000|2020-12-01 12:45:00|995.8|995.4|993.2|993|995.8|995.4|993.2|992.8|30343
1606827000000|2020-12-01 12:50:00|993.4|992.8|991.8|991.2|993.8|993.4|990.6|990.2|21465
1606827300000|2020-12-01 12:55:00|992|991.4|994|993.4|994.8|994.2|991.6|991|40045
1606827600000|2020-12-01 13:00:00|993.8|993.6|992.2|991.8|994|993.6|992.2|991.8|11216
1606827900000|2020-12-01 13:05:00|992|991.6|992.6|992|993.4|992.6|990.2|990|28750
1606828200000|2020-12-01 13:10:00|992.8|992.2|992.8|992.4|993.8|993.2|991.4|991.2|6601
1606828500000|2020-12-01 13:15:00|993.2|992.6|991.6|991|993.4|992.8|991.6|990.8|14737
1606828800000|2020-12-01 13:20:00|991.8|991.2|991|990.6|992.4|992|991|990.4|12304
1606829100000|2020-12-01 13:25:00|990.8|990.4|991.6|990.8|992|991.2|990.4|990|10785
1606829400000|2020-12-01 13:30:00|991.4|991|990.8|990|992|991|989.8|989.2|29106
1606829700000|2020-12-01 13:35:00|991|990.2|992.6|992.2|993.2|992.4|991|990.2|8269
1606830000000|2020-12-01 13:40:00|992.4|992|994|993.6|994|993.8|991.4|991|11874
1606830300000|2020-12-01 13:45:00|994.4|993.8|994.2|993.6|995.2|994.6|993.4|993|8455
1606830600000|2020-12-01 13:50:00|994|993.4|994.4|993.6|995|994.4|993|992.8|29616
1606830900000|2020-12-01 13:55:00|994.6|993.8|993.4|992.6|995.2|994.6|992.2|991.8|5519
1606831200000|2020-12-01 14:00:00|993.2|992.8|991.4|991|993.8|993.4|991.4|991|7861
1606831500000|2020-12-01 14:05:00|991.6|991.2|993.4|992.6|993.6|993|991.6|991.2|5997
1606831800000|2020-12-01 14:10:00|993.2|992.4|994|993.4|994.6|994|993|992.4|3948
1606832100000|2020-12-01 14:15:00|993.8|993.2|995.8|995.4|996.2|995.6|993.8|993.2|17475
1606832400000|2020-12-01 14:20:00|996|995.6|994.8|994.2|996.2|995.8|994|993.4|8412
1606832700000|2020-12-01 14:25:00|994.6|994.4|992.2|992|995|994.4|992|991.4|36289
1606833000000|2020-12-01 14:30:00|992.4|992.2|990.4|990|993.4|993.2|990.4|990|21651
1606833300000|2020-12-01 14:35:00|990.2|989.8|993|992.6|993.4|993|989|988.2|17112
1606833600000|2020-12-01 14:40:00|992.8|992.4|990.4|990|993.2|992.8|990|989.4|14255
1606833900000|2020-12-01 14:45:00|990.8|990.2|988.4|987.8|991.4|990.8|988|987.4|18835
1606834200000|2020-12-01 14:50:00|988.6|988|989.8|989.2|991|990.4|988.4|987.8|14946
1606834500000|2020-12-01 14:55:00|990|989.4|990.2|989.6|991.2|990.6|988.2|987.8|12109
1606834800000|2020-12-01 15:00:00|990.4|989.8|988|987.6|991.2|990.4|987.8|987.4|23832
1606835100000|2020-12-01 15:05:00|988.4|987.4|987.8|987.2|990.4|989.8|987.6|987|25687
1606835400000|2020-12-01 15:10:00|987.6|987|987|986.4|987.8|987.2|985.6|985.2|17260
1606835700000|2020-12-01 15:15:00|986.8|986.6|986.8|986.2|987|986.8|984.6|984|31395
1606836000000|2020-12-01 15:20:00|986.6|986.4|989.4|988.8|989.6|988.8|985.2|984.8|27942
1606836300000|2020-12-01 15:25:00|989.2|988.6|990.8|990.4|991.8|991.4|988.8|988.4|34830
1606836600000|2020-12-01 15:30:00|990.6|990|993.6|992.8|994.4|993.8|990.2|990|24378
1606836900000|2020-12-01 15:35:00|993.4|993|993.2|992.6|994.6|994|990.6|990.2|28847
1606837200000|2020-12-01 15:40:00|993.4|992.8|993.8|993.2|994.4|993.8|991.8|991.4|34816
1606837500000|2020-12-01 15:45:00|993.6|993.4|995|994.2|995.2|994.8|993.6|993.4|12800
1606837800000|2020-12-01 15:50:00|995.2|994.4|995.2|994.6|995.8|995.2|994.2|993.8|16096
1606838100000|2020-12-01 15:55:00|995|994.8|993.6|993.4|995.4|995|993|992.4|17094
1606838400000|2020-12-01 16:00:00|993.8|993.6|994.6|994.2|994.6|994.4|993|992.4|33635
1606838700000|2020-12-01 16:05:00|994.4|994.4|997.8|997.2|998|997.2|993.2|992.8|35060
1606839000000|2020-12-01 16:10:00|997.6|997.4|996.4|996|997.8|997.4|995.6|995.2|27662
1606839300000|2020-12-01 16:15:00|996.2|996.2|998.2|998|998.8|998.4|996.2|996|51140
1606839600000|2020-12-01 16:20:00|998.4|997.8|999.6|999.2|1001|1000|998.2|997.8|33937
1606839900000|2020-12-01 16:25:00|1000|999.4|1001|1000.5|1001.5|1000.5|999.2|998.8|68060
1606896000000|2020-12-02 08:00:00|1003|1002|999.2|997.4|1015|1012.5|998.2|996.8|198626
1606896300000|2020-12-02 08:05:00|999.4|997.6|995.6|994.4|1003|1002.5|994.2|993|79983
1606896600000|2020-12-02 08:10:00|995.4|994.2|1001.5|1000|1005|1003.5|994.6|993.6|46442
1606896900000|2020-12-02 08:15:00|1001|999.8|998.6|997.2|1005.5|1003.5|998.4|997|22912
1606897200000|2020-12-02 08:20:00|998.4|997|999|998.2|1000|999.2|996.2|995|14337
1606897500000|2020-12-02 08:25:00|998.8|998|999.2|998.4|999.6|998.4|996.2|995.2|20043
1606897800000|2020-12-02 08:30:00|999|998.2|999.4|998.6|1002.5|1001|997.2|996.2|72007
1606898100000|2020-12-02 08:35:00|999.6|998.4|1002.5|1001.5|1002.5|1001.5|998.8|998|18765
1606898400000|2020-12-02 08:40:00|1002|1001|1003|1002|1003|1002|1000.5|1000|36579
1606898700000|2020-12-02 08:45:00|1002.5|1002.5|999.2|998.2|1004.5|1004|998.4|997.8|33628
1606899000000|2020-12-02 08:50:00|999|998.4|999.6|999|1000|999.4|996.6|996.2|18722
1606899300000|2020-12-02 08:55:00|999.4|998.8|999|998.4|1000|999.2|998|997.2|13144
1606899600000|2020-12-02 09:00:00|999.2|998.6|997|996.2|999.2|998.8|994.8|994.2|17911
1606899900000|2020-12-02 09:05:00|996.8|996|996.2|995.6|996.8|996|992.8|992.4|55269
1606900200000|2020-12-02 09:10:00|996.4|995.8|995.4|994.6|997.2|996.4|994.8|994.2|13288
1606900500000|2020-12-02 09:15:00|995.6|994.8|995.8|995.2|996.4|996|994|993.6|25037
1606900800000|2020-12-02 09:20:00|996|995.4|995.6|995.2|997.8|997.6|995.2|995|31199
1606901100000|2020-12-02 09:25:00|995.8|995.4|994.4|994|996.6|996.2|994.2|993.6|34496
1606901400000|2020-12-02 09:30:00|994.6|994.2|994.8|994.6|995.4|994.8|993.6|993|34289
1606901700000|2020-12-02 09:35:00|995|994.8|996.2|995.8|999|998.6|995|994.4|21823
1606902000000|2020-12-02 09:40:00|996.6|996|993.6|993.2|996.8|996.4|993.4|993|9528
1606902300000|2020-12-02 09:45:00|993.4|993.4|993.6|993.2|995|994.8|993.4|993|12773
1606902600000|2020-12-02 09:50:00|993.4|993.4|992.6|992.2|994|993.8|992|991.8|42430
1606902900000|2020-12-02 09:55:00|992.8|992.4|993.2|992.8|994|993.6|992.2|991.8|9263
1606903200000|2020-12-02 10:00:00|993.4|993|993.4|993.2|995|994.4|993.2|992.8|5980
1606903500000|2020-12-02 10:05:00|993.2|993|995.4|994.8|995.4|995.2|993.2|992.8|9220
1606903800000|2020-12-02 10:10:00|995.2|994.6|995.2|994.8|996|995.2|994.4|994|18219
1606904100000|2020-12-02 10:15:00|995|994.6|992.2|992|995.6|995.2|992|991.8|15830
1606904400000|2020-12-02 10:20:00|992|991.8|989.8|989.4|992.2|991.8|989.6|989|27842
1606904700000|2020-12-02 10:25:00|989.6|989.6|989.8|989.2|990.6|990|989|988.8|27827
1606905000000|2020-12-02 10:30:00|989.6|989|988.8|988.2|991.4|990.8|988.6|988|20020
1606905300000|2020-12-02 10:35:00|988.6|988|989|988.6|989.6|989.2|987.8|987|51643
1606905600000|2020-12-02 10:40:00|988.8|988.4|990.8|990.2|990.8|990.2|987.6|987.2|30145
1606905900000|2020-12-02 10:45:00|990.6|990|988.8|988.6|990.8|990.2|988.4|988|6423
1606906200000|2020-12-02 10:50:00|989|988.4|987.8|987.2|989|988.8|987.6|987|8432
1606906500000|2020-12-02 10:55:00|987.6|987.4|988.6|988|989.6|989|987.4|987|9969
1606906800000|2020-12-02 11:00:00|988.4|987.8|988.6|988.2|989.4|989.2|987.6|987.2|10116
1606907100000|2020-12-02 11:05:00|988.8|988.4|988|987.4|989.8|989.4|987.6|987.2|18973
1606907400000|2020-12-02 11:10:00|987.8|987.6|988|987.4|990.4|990|987.6|987.4|11998
1606907700000|2020-12-02 11:15:00|987.8|987.6|988.6|988|988.8|988.4|987.2|987|19183
1606908000000|2020-12-02 11:20:00|988.4|988.2|989|988.6|989.6|989|988.4|987.8|28793
1606908300000|2020-12-02 11:25:00|988.8|988.4|989.8|989.2|990.4|990|987.8|987.4|45252
1606908600000|2020-12-02 11:30:00|989.6|989.4|989.8|989.2|990.6|990.4|989.4|989|14371
1606908900000|2020-12-02 11:35:00|989.6|989|990.2|989.8|990.6|990.4|989|988.4|10795
1606909200000|2020-12-02 11:40:00|990|989.6|991.4|990.8|991.8|991.2|989.8|989.6|34480
1606909500000|2020-12-02 11:45:00|991.6|991|979.6|978.8|992.6|992.2|979|978|144638
1606909800000|2020-12-02 11:50:00|979.4|978.6|986.2|985.2|986.2|985.2|978.2|977.2|82176
1606910100000|2020-12-02 11:55:00|986|985|987.2|986.8|989.4|989|985.2|985|25817
1606910400000|2020-12-02 12:00:00|989|986.6|989.2|988.6|989.6|988.8|986.2|985.8|14983
1606910700000|2020-12-02 12:05:00|989|988.4|988.4|987.8|989.6|989.2|987.8|987.2|10659
1606911000000|2020-12-02 12:10:00|988.2|987.4|987.2|986.4|988.6|987.8|986.8|985.8|12799
1606911300000|2020-12-02 12:15:00|987|986.6|987.6|987|989.8|989.4|986.6|986.2|11722
1606911600000|2020-12-02 12:20:00|987.4|986.8|987.4|986.8|988.2|988|987|986.4|10995
1606911900000|2020-12-02 12:25:00|987.6|987|988|987.6|988.8|988.4|987.2|986.8|11295
1606912200000|2020-12-02 12:30:00|988.2|987.4|985.6|985|988.6|988|985.6|985|13472
1606912500000|2020-12-02 12:35:00|985.4|985.2|988.8|988.4|988.8|988.4|985.2|985|41280
1606912800000|2020-12-02 12:40:00|989|988.6|990|989.6|990|989.6|988|987.6|10908
1606913100000|2020-12-02 12:45:00|989.8|989.4|991|990.8|992|991.4|988.6|988.2|51312
1606913400000|2020-12-02 12:50:00|991.2|991|990.4|990.2|992|991.2|989.6|989|15266
1606913700000|2020-12-02 12:55:00|990.2|990|987.8|987.2|990.4|990|987.6|987|14181
1606914000000|2020-12-02 13:00:00|988|987.4|987|986.4|989.6|989.2|986.8|986.2|13152
1606914300000|2020-12-02 13:05:00|986.8|986.2|986.2|985.6|987|986.4|985.2|985|14937
1606914600000|2020-12-02 13:10:00|986|985.4|984.4|984|986.2|985.8|984.2|984|17627
1606914900000|2020-12-02 13:15:00|984.6|983.8|983.8|983.6|985|984.4|983|982.2|31970
1606915200000|2020-12-02 13:20:00|984|983.8|981.8|981.2|984.6|984|981.6|981|12362
1606915500000|2020-12-02 13:25:00|982|981.4|983.4|982.8|983.4|982.8|980|979.6|30718
1606915800000|2020-12-02 13:30:00|983.2|982.6|981.4|981.2|983.8|983.4|981.4|980.8|11918
1606916100000|2020-12-02 13:35:00|981.6|980.8|980.6|980|981.6|980.8|978.2|978|80001
1606916400000|2020-12-02 13:40:00|980.4|979.8|984.6|984.2|985|984.4|980.4|979.8|4763
1606916700000|2020-12-02 13:45:00|984.8|984.4|982.4|982|985.2|984.8|982.4|981.6|13394
1606917000000|2020-12-02 13:50:00|982.6|982.2|984.6|984|985.2|984.8|982.2|981.6|6331
1606917300000|2020-12-02 13:55:00|984.8|984.2|985|984.4|985.8|985.2|983.6|983|18084
1606917600000|2020-12-02 14:00:00|984.8|984.6|986.4|986|988|987.6|984.6|984.2|35341
1606917900000|2020-12-02 14:05:00|986.6|985.8|986|985.4|988.2|987.6|986|985.2|13204
1606918200000|2020-12-02 14:10:00|985.8|985.2|988|987.2|989|988.8|985.6|985.2|21929
1606918500000|2020-12-02 14:15:00|987.8|987.4|986.4|986|988.6|988|986.4|986|17354
1606918800000|2020-12-02 14:20:00|986.2|985.8|984.8|984.2|986.4|985.8|983.2|982.4|11862
1606919100000|2020-12-02 14:25:00|985|984.4|986|985|986.6|986.2|984.6|984|12194
1606919400000|2020-12-02 14:30:00|986.2|985.2|982|981.4|986.4|985.6|981.4|981|37010
1606919700000|2020-12-02 14:35:00|982.2|981.6|985|984.4|986|984.8|981.2|981|14489
1606920000000|2020-12-02 14:40:00|984.8|984.6|982.6|982|986|985.2|981.6|981|11860
1606920300000|2020-12-02 14:45:00|982.4|981.8|983.6|983.2|984.8|984|981|980.6|11514
1606920600000|2020-12-02 14:50:00|983.4|983.4|988.4|987.8|988.8|988.4|983.4|982.6|17835
1606920900000|2020-12-02 14:55:00|988.6|988|992|991.2|992.2|992|988.2|987.8|46552
1606921200000|2020-12-02 15:00:00|991.8|991.4|991.6|991|992.8|992.6|991.2|990.6|32798
1606921500000|2020-12-02 15:05:00|991.8|991.2|992.4|992|992.8|992.2|989.6|989|49918
1606921800000|2020-12-02 15:10:00|992.6|992.2|993.6|993|995.4|995|992.6|992.2|21506
1606922100000|2020-12-02 15:15:00|993.4|993.2|993.4|993.2|995.8|995|993.4|993|22714
1606922400000|2020-12-02 15:20:00|993.6|993.4|993.4|993.2|994|993.6|991.8|991.2|22836
1606922700000|2020-12-02 15:25:00|993.2|993|996|995.2|997.8|997|992.4|991.8|29563
1606923000000|2020-12-02 15:30:00|995.8|995.4|996.8|996.2|998.2|997.4|995.8|995.2|42119
1606923300000|2020-12-02 15:35:00|996.6|996|999|998.6|999.2|998.6|996.4|995.8|28977
1606923600000|2020-12-02 15:40:00|998.8|998.4|1001.5|1000.5|1001.5|1000.5|998.2|997.8|42023
1606923900000|2020-12-02 15:45:00|1001|1001|999.8|999.2|1002.5|1001.5|999|998.8|34613
1606924200000|2020-12-02 15:50:00|999.6|999|999.8|999.2|1001.5|1001|999|998.6|40320
1606924500000|2020-12-02 15:55:00|1000|999.4|1001.5|1000.5|1001.5|1001|999.6|999.2|22566
1606924800000|2020-12-02 16:00:00|1001|1001|1001.5|1001|1002.5|1002|999.6|999.4|48090
1606925100000|2020-12-02 16:05:00|1002|1001.5|1002.5|1001.5|1003|1002.5|1001|1000.5|39208
1606925400000|2020-12-02 16:10:00|1002|1002|1003|1002|1003|1002.5|1002|1001.5|19144
1606925700000|2020-12-02 16:15:00|1002.5|1002.5|1003.5|1003|1003.5|1003|1002|1001.5|30820
1606926000000|2020-12-02 16:20:00|1004|1003.5|1000.5|999.8|1005|1004.5|1000|999.6|113185
1606926300000|2020-12-02 16:25:00|1001|1000|1001.5|1000.5|1002|1001.5|1000|999.4|58119
1606982400000|2020-12-03 08:00:00|1003.5|1003|995.8|993.4|1007|1005|992.6|990.6|66875
1606982700000|2020-12-03 08:05:00|995.6|992.6|992.4|990.8|999.8|996.8|988.2|987.4|89656
1606983000000|2020-12-03 08:10:00|993|991|994.4|993.6|996.2|995|992.6|991|19927
1606983300000|2020-12-03 08:15:00|994.6|993.8|996.6|996|997.6|996.6|993.6|993|11681
1606983600000|2020-12-03 08:20:00|997|996.2|999.4|998.4|1000|998.6|996.4|995.4|43273
1606983900000|2020-12-03 08:25:00|999.2|998.2|1001|999.8|1001.5|999.8|997.4|996.4|32287
1606984200000|2020-12-03 08:30:00|1000|1000|998.8|998.2|1000|1000|997.8|997.4|23357
1606984500000|2020-12-03 08:35:00|998.6|998|998.8|998|999.8|998.8|998.2|997.8|21196
1606984800000|2020-12-03 08:40:00|998.6|997.8|998.4|997.8|998.8|998.2|997.4|996.6|5422
1606985100000|2020-12-03 08:45:00|998.2|997.6|996.8|996|998.2|997.8|995.4|995|12491
1606985400000|2020-12-03 08:50:00|996.6|996.4|994.8|993.8|996.6|996.6|994|993.4|18911
1606985700000|2020-12-03 08:55:00|995|994|999.4|998.4|1000|999.2|995|994|26232
1606986000000|2020-12-03 09:00:00|999.2|998.6|1000|999.8|1000.5|1000|997.8|997.2|34253
1606986300000|2020-12-03 09:05:00|1000.5|1000|997|996|1000.5|1000|996.2|995.4|17785
1606986600000|2020-12-03 09:10:00|997.2|996.2|999.2|998.6|999.8|999.2|997|996.2|4728
1606986900000|2020-12-03 09:15:00|999|998.4|1000.5|1000|1001|1000.5|997.6|997.2|34173
1606987200000|2020-12-03 09:20:00|1000|999.6|1001.5|1000.5|1003|1002|999.6|999.2|30732
1606987500000|2020-12-03 09:25:00|1001|1000|999|998.4|1001.5|1001|998|997.6|7614
1606987800000|2020-12-03 09:30:00|998.8|998.2|999.6|998.6|999.8|999.2|998.2|997.6|10270
1606988100000|2020-12-03 09:35:00|999.4|998.8|1000.5|999.8|1001|1000|999.2|998.8|6766
1606988400000|2020-12-03 09:40:00|1000|999.6|1000.5|1000|1001|1000|997.6|997.2|12112
1606988700000|2020-12-03 09:45:00|1001|1000.5|1003|1002|1006.5|1005.5|1001|1000|70429
1606989000000|2020-12-03 09:50:00|1003.5|1002.5|1004|1003|1004.5|1004|1001.5|1001|70548
1606989300000|2020-12-03 09:55:00|1004.5|1003.5|1005|1004.5|1005.5|1004.5|1003|1002.5|20982
1606989600000|2020-12-03 10:00:00|1006|1004|1009|1008|1010.5|1010|1005.5|1004|173664
1606989900000|2020-12-03 10:05:00|1008.5|1008.5|1006|1005|1008.5|1008.5|1004|1003.5|126207
1606990200000|2020-12-03 10:10:00|1006.5|1005.5|1011|1010.5|1012|1011.5|1006|1005|64833
1606990500000|2020-12-03 10:15:00|1011.5|1010|1011|1010.5|1012|1011|1009.5|1009|26029
1606990800000|2020-12-03 10:20:00|1011.5|1011|1011|1010.5|1015.5|1015|1008.5|1007|162812
1606991100000|2020-12-03 10:25:00|1010|1009.5|1014.5|1014|1015|1014|1009.5|1008.5|137730
1606991400000|2020-12-03 10:30:00|1015|1014.5|1013.5|1013|1015|1014.5|1012|1011.5|120788
1606991700000|2020-12-03 10:35:00|1014|1013.5|1012.5|1012|1015|1014.5|1012.5|1012|39119
1606992000000|2020-12-03 10:40:00|1013|1012.5|1014|1013.5|1014.5|1013.5|1012|1011.5|25977
1606992300000|2020-12-03 10:45:00|1014.5|1014|1014|1013.5|1015|1014.5|1013|1012|21627
1606992600000|2020-12-03 10:50:00|1014.5|1014|1011|1010.5|1014.5|1014|1009.5|1009|47071
1606992900000|2020-12-03 10:55:00|1011.5|1011|1012|1011.5|1014.5|1014|1011|1010|50468
1606993200000|2020-12-03 11:00:00|1012.5|1012|1014|1013.5|1016.5|1015.5|1011.5|1011|83849
1606993500000|2020-12-03 11:05:00|1014.5|1014|1017|1016.5|1018|1017.5|1014|1013.5|77676
1606993800000|2020-12-03 11:10:00|1016.5|1016|1013|1012.5|1017|1016|1013|1012|22051
1606994100000|2020-12-03 11:15:00|1012.5|1012|1011.5|1011|1014|1013.5|1010.5|1010|59817
1606994400000|2020-12-03 11:20:00|1012|1011.5|1011|1010|1012.5|1012|1009.5|1009|32327
1606994700000|2020-12-03 11:25:00|1011.5|1010.5|1010|1009.5|1012|1011.5|1010|1009.5|15167
1606995000000|2020-12-03 11:30:00|1010.5|1010|1006|1005|1010.5|1010|1006|1005|33811
1606995300000|2020-12-03 11:35:00|1006.5|1005.5|1009.5|1008.5|1010|1009.5|1006|1005.5|22023
1606995600000|2020-12-03 11:40:00|1010|1009|1011|1010.5|1012|1011|1009.5|1009|7276
1606995900000|2020-12-03 11:45:00|1010.5|1010|1008|1007.5|1011.5|1010.5|1008|1007.5|25141
1606996200000|2020-12-03 11:50:00|1008.5|1008|1008.5|1007.5|1009.5|1008.5|1007.5|1007|21261
1606996500000|2020-12-03 11:55:00|1008|1008|1009.5|1009|1010|1009|1007.5|1007|10406
1606996800000|2020-12-03 12:00:00|1009|1008.5|1010.5|1009.5|1011.5|1010.5|1008.5|1008|18885
1606997100000|2020-12-03 12:05:00|1011|1010|1010|1009.5|1012.5|1012|1009.5|1009|27023
1606997400000|2020-12-03 12:10:00|1009.5|1009|1011.5|1010.5|1012.5|1012|1009.5|1009|15772
1606997700000|2020-12-03 12:15:00|1011||1011||1011||1011||1943
1606998000000|2020-12-03 12:20:00|1010.5|1010|1010|1009.5|1012|1011.5|1010|1009|18006
1606998300000|2020-12-03 12:25:00|1010.5|1010|1011|1010.5|1012|1011.5|1010.5|1009.5|13810
1606998600000|2020-12-03 12:30:00|1010.5|1010|1012.5|1012|1013|1012.5|1010|1009.5|15836
1606998900000|2020-12-03 12:35:00|1012|1011.5|1012|1011.5|1013|1012.5|1012|1011.5|7124
1606999200000|2020-12-03 12:40:00|1011.5|1011|1008.5|1007.5|1012|1011|1008|1007|34432
1606999500000|2020-12-03 12:45:00|1009|1008|1009|1008.5|1010|1009.5|1008.5|1008|26747
1606999800000|2020-12-03 12:50:00|1009.5|1009|1009.5|1009|1010.5|1010|1009|1008.5|12890
1607000100000|2020-12-03 12:55:00|1009|1008.5|1008|1007.5|1010|1009|1007.5|1007|9489
1607000400000|2020-12-03 13:00:00|1008.5|1007|1011|1010.5|1011|1010.5|1007.5|1007|6941
1607000700000|2020-12-03 13:05:00|1010.5|1010|1011.5|1011|1012|1011|1010|1009|17613
1607001000000|2020-12-03 13:10:00|1010|1009.5|1009|1008.5|1011.5|1010|1008|1007.5|37886
1607001300000|2020-12-03 13:15:00|1009.5|1009|1009.5|1008.5|1010|1009.5|1009|1008.5|10171
1607001600000|2020-12-03 13:20:00|1009|1009|1010.5|1010|1011|1010|1008|1007.5|9821
1607001900000|2020-12-03 13:25:00|1011|1010.5|1010|1009.5|1011.5|1010.5|1010|1009|9556
1607002200000|2020-12-03 13:30:00|1010.5|1010|1011.5|1010.5|1012|1011|1010|1009|16966
1607002500000|2020-12-03 13:35:00|1011|1011|1009|1008.5|1012|1011.5|1009|1008|39249
1607002800000|2020-12-03 13:40:00|1009.5|1009|1011.5|1011|1012.5|1012|1009.5|1009|31632
1607003100000|2020-12-03 13:45:00|1012|1010.5|1013|1012.5|1015|1014|1012|1010.5|32523
1607003400000|2020-12-03 13:50:00|1013.5|1013|1014|1013.5|1014.5|1013.5|1012|1011.5|12786
1607003700000|2020-12-03 13:55:00|1014.5|1014|1014|1013|1015.5|1015|1013.5|1013|24344
1607004000000|2020-12-03 14:00:00|1013.5|1012.5|1014|1013.5|1014.5|1013.5|1013|1012|10982
1607004300000|2020-12-03 14:05:00|1013.5|1013|1014|1013.5|1015|1014.5|1012.5|1012|15132
1607004600000|2020-12-03 14:10:00|1013.5|1013|1015.5|1015|1015.5|1015|1013.5|1013|14667
1607004900000|2020-12-03 14:15:00|1015|1014.5|1013|1012.5|1015.5|1014.5|1009.5|1009|128560
1607005200000|2020-12-03 14:20:00|1012.5|1012|1012|1011|1012.5|1012|1010|1009.5|25330
1607005500000|2020-12-03 14:25:00|1011.5|1010.5|1009.5|1008|1011.5|1010.5|1008.5|1008|40432
1607005800000|2020-12-03 14:30:00|1009|1008.5|1004.5|1004|1012.5|1011.5|1004.5|1004|97272
1607006100000|2020-12-03 14:35:00|1004|1003.5|1007|1006.5|1007.5|1006.5|1003.5|1003|36770
1607006400000|2020-12-03 14:40:00|1006.5|1006|1013.5|1012.5|1014.5|1013|1006|1005.5|92527
1607006700000|2020-12-03 14:45:00|1014|1013|1011.5|1010.5|1014.5|1013.5|1009|1008|115293
1607007000000|2020-12-03 14:50:00|1011|1010|1012.5|1012|1012.5|1012|1010.5|1010|17512
1607007300000|2020-12-03 14:55:00|1013|1012.5|1011|1010.5|1013.5|1012.5|1010.5|1010|28723
1607007600000|2020-12-03 15:00:00|1011.5|1011|1011|1010.5|1011.5|1011|1009|1008|18953
1607007900000|2020-12-03 15:05:00|1011.5|1011|1014|1013|1014.5|1013.5|1011.5|1010.5|28977
1607008200000|2020-12-03 15:10:00|1014.5|1013.5|1014.5|1014|1015|1014|1013.5|1013|16925
1607008500000|2020-12-03 15:15:00|1015|1014.5|1019.5|1018.5|1019.5|1018.5|1015|1014.5|91921
1607008800000|2020-12-03 15:20:00|1019|1019|1018.5|1018|1019.5|1019|1014.5|1014|261883
1607009100000|2020-12-03 15:25:00|1017|1016.5|1021|1020|1021|1020.5|1016|1015|177231
1607009400000|2020-12-03 15:30:00|1020.5|1019.5|1026.5|1025.5|1026.5|1025.5|1020.5|1019|81643
1607009700000|2020-12-03 15:35:00|1027|1026|1028|1027.5|1029|1028|1026|1025.5|37530
1607010000000|2020-12-03 15:40:00|1028.5|1027|1028.5|1027.5|1028.5|1027.5|1025|1024|39360
1607010300000|2020-12-03 15:45:00|1029|1028|1023|1022|1029|1028.5|1017|1016|252742
1607010600000|2020-12-03 15:50:00|1023.5|1022.5|1020|1019.5|1024|1023|1019|1018|141451
1607010900000|2020-12-03 15:55:00|1019.5|1019|1022.5|1021.5|1022.5|1021.5|1018.5|1017.5|15490
1607011200000|2020-12-03 16:00:00|1022|1021|1020.5|1020|1022.5|1021.5|1020.5|1020|27398
1607011500000|2020-12-03 16:05:00|1021|1020.5|1020|1019.5|1023|1022.5|1019|1018.5|243667
1607011800000|2020-12-03 16:10:00|1019.5|1019|1019|1018.5|1019.5|1019|1017|1016.5|51287
1607012100000|2020-12-03 16:15:00|1019.5|1019|1019|1018.5|1020|1019.5|1018|1017.5|61851
1607012400000|2020-12-03 16:20:00|1019.5|1019|1016|1015.5|1020|1019.5|1016|1015.5|82566
1607012700000|2020-12-03 16:25:00|1015.5|1015|1016.5|1016|1017|1016|1013|1012.5|104719
1607068800000|2020-12-04 08:00:00|1024|1022|1016.5|1015.5|1024|1022|1009.5|1007|195249
1607069100000|2020-12-04 08:05:00|1016|1015|1013.5|1012.5|1020|1019|1010|1009|69912
1607069400000|2020-12-04 08:10:00|1012.5|1012|1010|1009.5|1014|1013.5|1006|1005|106455
1607069700000|2020-12-04 08:15:00|1010.5|1009|1010.5|1009|1013.5|1012|1009.5|1008.5|24287
1607070000000|2020-12-04 08:20:00|1010|1008.5|1013.5|1012|1016.5|1015.5|1009|1008|19319
1607070300000|2020-12-04 08:25:00|1010|1012.5|1015|1014|1015|1014|1006.5|1005.5|59198
1607070600000|2020-12-04 08:30:00|1014.5|1013.5|1015.5|1014.5|1016|1014.5|1013|1012|11787
1607070900000|2020-12-04 08:35:00|1016|1015.5|1014|1013|1018.5|1018|1012|1011.5|66900
1607071200000|2020-12-04 08:40:00|1013.5|1012.5|1011.5|1010.5|1015.5|1015|1010|1009.5|55964
1607071500000|2020-12-04 08:45:00|1012|1010|1011|1010|1012|1011.5|1008|1007.5|61914
1607071800000|2020-12-04 08:50:00|1010.5|1009.5|1010.5|1009.5|1014|1013.5|1008.5|1008|71744
1607072100000|2020-12-04 08:55:00|1010|1009|1011.5|1010.5|1012|1011.5|1009.5|1009|25135
1607072400000|2020-12-04 09:00:00|1011|1011|1011|1010.5|1012|1011.5|1010.5|1010|16072
1607072700000|2020-12-04 09:05:00|1011.5|1011|1012|1011.5|1012|1011.5|1010|1009|15956
1607073000000|2020-12-04 09:10:00|1012.5|1012|1012.5|1012|1013|1012.5|1011.5|1011|12461
1607073300000|2020-12-04 09:15:00|1012|1011.5|1013|1012.5|1013|1012.5|1011.5|1011|8308
1607073600000|2020-12-04 09:20:00|1012.5|1012|1014.5|1013.5|1015|1014.5|1011|1010.5|26384
1607073900000|2020-12-04 09:25:00|1015|1014|1016|1015.5|1017|1016.5|1014|1013|42825
1607074200000|2020-12-04 09:30:00|1015.5|1015|1013|1012.5|1016|1015|1013|1012|21585
1607074500000|2020-12-04 09:35:00|1013.5|1013|1015|1014|1015|1014.5|1013.5|1012.5|14290
1607074800000|2020-12-04 09:40:00|1014.5|1014.5|1014.5|1014|1015.5|1015|1013.5|1012.5|35156
1607075100000|2020-12-04 09:45:00|1013|1012.5|1017.5|1017|1019.5|1019|1013|1012.5|100658
1607075400000|2020-12-04 09:50:00|1017|1016.5|1017|1016.5|1018.5|1018|1016.5|1016|8654
1607075700000|2020-12-04 09:55:00|1017.5|1017|1016|1015.5|1018.5|1018|1016|1015.5|26053
1607076000000|2020-12-04 10:00:00|1016.5|1016|1015|1014.5|1017|1016.5|1013.5|1013|48483
1607076300000|2020-12-04 10:05:00|1015.5|1015|1015.5|1015|1016|1015.5|1014.5|1014|39141
1607076600000|2020-12-04 10:10:00|1015|1014.5|1014|1013.5|1015.5|1015|1013.5|1013|29503
1607076900000|2020-12-04 10:15:00|1013.5|1013|1013.5|1013|1015|1014.5|1012.5|1012|61771
1607077200000|2020-12-04 10:20:00|1014|1013.5|1015|1014.5|1015.5|1015|1013.5|1013|22074
1607077500000|2020-12-04 10:25:00|1014.5|1014|1013|1012.5|1014.5|1014|1013|1012.5|36058
1607077800000|2020-12-04 10:30:00|1012.5|1012|1013|1012.5|1014|1013.5|1012.5|1012|10161
1607078100000|2020-12-04 10:35:00|1013.5|1013|1015.5|1014.5|1015.5|1014.5|1013.5|1013|9433
1607078400000|2020-12-04 10:40:00|1016|1015|1015|1014|1016|1015|1014.5|1013.5|8766
1607078700000|2020-12-04 10:45:00|1014.5|1014.5|1016.5|1016|1017|1016.5|1014.5|1014|4025
1607079000000|2020-12-04 10:50:00|1017|1016.5|1017|1016.5|1017.5|1017|1017|1016.5|10435
1607079300000|2020-12-04 10:55:00|1017.5|1017|1015.5|1014.5|1017.5|1017|1014.5|1014|24997
1607079600000|2020-12-04 11:00:00|1015|1015|1016.5|1016|1016.5|1016|1014.5|1014|22540
1607079900000|2020-12-04 11:05:00|1017|1015.5|1017|1016.5|1017.5|1017|1016.5|1015.5|16888
1607080200000|2020-12-04 11:10:00|1017.5|1017|1017|1016.5|1018|1017.5|1017|1016.5|9977
1607080500000|2020-12-04 11:15:00|1017.5|1017|1016.5|1016|1019|1018.5|1016.5|1016|22380
1607080800000|2020-12-04 11:20:00|1016|1015.5|1015.5|1015|1017|1016.5|1015.5|1015|22679
1607081100000|2020-12-04 11:25:00|1016|1015.5|1017|1016.5|1018|1017.5|1015.5|1015|11068
1607081400000|2020-12-04 11:30:00|1016.5|1016|1016|1015.5|1017.5|1017|1016|1015.5|19849
1607081700000|2020-12-04 11:35:00|1015.5|1015|1016.5|1015.5|1017.5|1017|1015.5|1015|20558
1607082000000|2020-12-04 11:40:00|1016|1015|1015.5|1015|1016|1015.5|1015.5|1015|6334
1607082300000|2020-12-04 11:45:00|1015|1014.5|1016.5|1016|1016.5|1016|1015|1014.5|15880
1607082600000|2020-12-04 11:50:00|1016|1015.5|1015|1014.5|1016|1015.5|1014.5|1014|15118
1607082900000|2020-12-04 11:55:00|1015.5|1015|1013|1012.5|1015.5|1015|1012.5|1012|24684
1607083200000|2020-12-04 12:00:00|1014.5|1012|1013.5|1013|1014.5|1013|1012.5|1012|15950
1607083500000|2020-12-04 12:05:00|1013|1012.5|1014.5|1014|1014.5|1014|1013|1012.5|20507
1607083800000|2020-12-04 12:10:00|1014|1013.5|1014|1013.5|1015|1014|1013.5|1013|19170
1607084100000|2020-12-04 12:15:00|1014.5|1014|1015|1014.5|1015.5|1015|1014.5|1014|13237
1607084400000|2020-12-04 12:20:00|1014.5|1014|1015|1014|1015|1014.5|1013|1012.5|22041
1607084700000|2020-12-04 12:25:00|1014.5|1014.5|1015|1014.5|1015.5|1015|1014.5|1014|10074
1607085000000|2020-12-04 12:30:00|1014.5|1014|1015.5|1015|1015.5|1015|1014.5|1014|7594
1607085300000|2020-12-04 12:35:00|1016|1015.5|1016|1015.5|1017.5|1017|1016|1015.5|19157
1607085600000|2020-12-04 12:40:00|1015.5|1015|1015.5|1015|1016.5|1016|1014.5|1014|31150
1607085900000|2020-12-04 12:45:00|1015|1014.5|1015|1014.5|1015.5|1015|1013.5|1013|39251
1607086200000|2020-12-04 12:50:00|1015.5|1015|1016.5|1015.5|1016.5|1016|1015|1014.5|10890
1607086500000|2020-12-04 12:55:00|1016|1016|1017.5|1017|1017.5|1017|1016|1015.5|11761
1607086800000|2020-12-04 13:00:00|1017|1016.5|1017|1016.5|1017.5|1017|1017|1016.5|5700
1607087100000|2020-12-04 13:05:00|1016.5|1016|1017.5|1016.5|1017.5|1017|1016.5|1016|21778
1607087400000|2020-12-04 13:10:00|1017|1017|1017.5|1017|1018|1017.5|1017|1016.5|9009
1607087700000|2020-12-04 13:15:00|1017|1016.5|1017.5|1016.5|1017.5|1017|1017|1016.5|5567
1607088000000|2020-12-04 13:20:00|1017|1017|1015.5|1015|1017.5|1017|1015|1014.5|13409
1607088300000|2020-12-04 13:25:00|1015|1014.5|1015|1014.5|1015.5|1015|1014.5|1014|24089
1607088600000|2020-12-04 13:30:00|1014.5|1014|1014.5|1014|1016|1015.5|1014|1013.5|51092
1607088900000|2020-12-04 13:35:00|1015|1014.5|1014.5|1014|1015.5|1015|1014.5|1014|18233
1607089200000|2020-12-04 13:40:00|1014|1013.5|1015.5|1015|1016|1015.5|1013.5|1013|66195
1607089500000|2020-12-04 13:45:00|1015|1014.5|1015.5|1015|1016.5|1016|1015|1014|27256
1607089800000|2020-12-04 13:50:00|1015|1014.5|1014|1013.5|1015.5|1015|1014|1013.5|14503
1607090100000|2020-12-04 13:55:00|1014.5|1014|1013|1012.5|1014.5|1014|1013|1012.5|27483
1607090400000|2020-12-04 14:00:00|1013.5|1013|1013.5|1013|1014|1013.5|1011|1010.5|73380
1607090700000|2020-12-04 14:05:00|1014|1013.5|1013|1012.5|1014|1013.5|1012.5|1012|19894
1607091000000|2020-12-04 14:10:00|1012.5|1012|1013|1012|1013|1012.5|1012.5|1012|23857
1607091300000|2020-12-04 14:15:00|1012.5|1011.5|1012.5|1012|1014|1013.5|1011.5|1011|23783
1607091600000|2020-12-04 14:20:00|1012|1011.5|1012.5|1012|1013|1012.5|1012|1011.5|19006
1607091900000|2020-12-04 14:25:00|1012|1011.5|1012|1011.5|1012.5|1012|1011|1010.5|57409
1607092200000|2020-12-04 14:30:00|1012.5|1012|1011.5|1011|1012.5|1012|1009.5|1008.5|90964
1607092500000|2020-12-04 14:35:00|1011|1010.5|1013|1012.5|1013.5|1013|1010|1009.5|68248
1607092800000|2020-12-04 14:40:00|1013.5|1013|1014.5|1014|1014.5|1014|1013|1012.5|36244
1607093100000|2020-12-04 14:45:00|1015|1014.5|1013.5|1013|1015|1014.5|1013.5|1012.5|40371
1607093400000|2020-12-04 14:50:00|1014|1013.5|1013|1012.5|1014|1013.5|1012.5|1012|38153
1607093700000|2020-12-04 14:55:00|1013.5|1013|1013|1012.5|1014.5|1014|1013|1012|35195
1607094000000|2020-12-04 15:00:00|1012.5|1012|1011|1010|1013|1012.5|1010.5|1010|55223
1607094300000|2020-12-04 15:05:00|1010.5|1010.5|1010|1009.5|1011|1010.5|1009.5|1008.5|112257
1607094600000|2020-12-04 15:10:00|1011|1010|1011|1010.5|1011.5|1011|1010|1009.5|44050
1607094900000|2020-12-04 15:15:00|1011.5|1011|1010|1009.5|1012|1011.5|1009|1008.5|55642
1607095200000|2020-12-04 15:20:00|1009.5|1009|1009|1008.5|1010.5|1009.5|1008|1007.5|59051
1607095500000|2020-12-04 15:25:00|1008.5|1008|1008|1007.5|1009.5|1009|1008|1007|29624
1607095800000|2020-12-04 15:30:00|1007.5|1007|1004.5|1004|1008|1007|1001|1000.5|146306
1607096100000|2020-12-04 15:35:00|1004|1003.5|1009|1008.5|1009|1008.5|1004|1003.5|51954
1607096400000|2020-12-04 15:40:00|1008.5|1008|1003.5|1002|1009|1008.5|1002.5|1002|46164
1607096700000|2020-12-04 15:45:00|1002.5|1002.5|1001.5|1000.5|1003|1002.5|999|998.4|104976
1607097000000|2020-12-04 15:50:00|1001|1001|1001.5|1001|1002.5|1002|1000.5|1000|59202
1607097300000|2020-12-04 15:55:00|1001|1000.5|999.6|999.2|1002|1001|999|998.6|35937
1607097600000|2020-12-04 16:00:00|999.8|999.4|998|997.4|1000.5|1000|997.4|997|66308
1607097900000|2020-12-04 16:05:00|997.8|997.2|998.2|997.8|999|998.6|996.6|996.4|41880
1607098200000|2020-12-04 16:10:00|998.4|997.6|1001|1000.5|1001|1000.5|997.6|997.2|37892
1607098500000|2020-12-04 16:15:00|1001.5|1001|1004.5|1004|1006|1005.5|1001.5|1000.5|89240
1607098800000|2020-12-04 16:20:00|1004|1003.5|1005|1004.5|1007|1006.5|1004|1003.5|77565
1607099100000|2020-12-04 16:25:00|1004.5|1004|1005.5|1004.5|1006.5|1006|1004.5|1004|50920
1607328000000|2020-12-07 08:00:00|1003.5|1002|995.6|993.2|1003.5|1002.5|993.2|992.4|138070
1607328300000|2020-12-07 08:05:00|995.8|993.4|995.4|994|1000|999|994|993|56019
1607328600000|2020-12-07 08:10:00|995.2|994.2|1005|1003.5|1005|1004|995.2|994.2|46666
1607328900000|2020-12-07 08:15:00|1004.5|1003|1012|1011|1012.5|1011|1004.5|1003|48795
1607329200000|2020-12-07 08:20:00|1011.5|1010.5|1008.5|1007.5|1011.5|1011|1008|1007.5|32109
1607329500000|2020-12-07 08:25:00|1008|1007|1007.5|1006|1008|1007.5|1003.5|1003|26960
1607329800000|2020-12-07 08:30:00|1007|1005.5|1005.5|1004|1008|1007.5|1004.5|1003.5|46767
1607330100000|2020-12-07 08:35:00|1005|1003.5|1004|1003|1007|1006.5|1003.5|1003|43588
1607330400000|2020-12-07 08:40:00|1004.5|1003.5|1001.5|1000.5|1004.5|1004|1001|1000|29014
1607330700000|2020-12-07 08:45:00|1002|1001|1001.5|1001|1003|1002.5|999.8|999|51720
1607331000000|2020-12-07 08:50:00|1001|1000.5|1004.5|1003.5|1005|1004.5|1001|1000.5|27304
1607331300000|2020-12-07 08:55:00|1004|1004|1003|1002|1005|1004.5|1001.5|1000.5|21156
1607331600000|2020-12-07 09:00:00|1002.5|1001.5|1003.5|1002.5|1005.5|1005|1001.5|1001|39565
1607331900000|2020-12-07 09:05:00|1004|1003|1003.5|1003|1004.5|1004|1002|1001.5|12192
1607332200000|2020-12-07 09:10:00|1003|1002.5|1003|1002|1006.5|1006|1002.5|1002|31230
1607332500000|2020-12-07 09:15:00|1002.5|1002.5|1006|1005.5|1006|1005.5|1001.5|1001|40834
1607332800000|2020-12-07 09:20:00|1006.5|1006|1006|1005|1006.5|1006|1004|1003.5|35912
1607333100000|2020-12-07 09:25:00|1005.5|1004.5|1005.5|1004.5|1007|1006|1004.5|1004|37951
1607333400000|2020-12-07 09:30:00|1005|1004|1008.5|1007.5|1009|1008.5|1004.5|1004|45127
1607333700000|2020-12-07 09:35:00|1008|1008|1006|1005|1010.5|1010|1005|1004.5|120779
1607334000000|2020-12-07 09:40:00|1005.5|1004.5|1004.5|1004|1005.5|1005|1003|1002.5|42188
1607334300000|2020-12-07 09:45:00|1004|1003.5|1002.5|1002|1004.5|1003.5|1002.5|1002|15752
1607334600000|2020-12-07 09:50:00|1002|1001.5|999.4|999|1002.5|1001.5|998.8|998.6|47686
1607334900000|2020-12-07 09:55:00|999.2|998.8|1001|1000.5|1001.5|1001|998.8|998.4|31738
1607335200000|2020-12-07 10:00:00|1000.5|1000|1003.5|1003|1005|1004.5|999.4|999|39710
1607335500000|2020-12-07 10:05:00|1003|1002.5|1001|1000.5|1003.5|1003|1001|1000.5|21643
1607335800000|2020-12-07 10:10:00|1001.5|1001|1002.5|1002|1004.5|1003.5|1001.5|1001|46582
1607336100000|2020-12-07 10:15:00|1002|1001.5|1002.5|1001.5|1003|1002.5|1001|1000.5|26626
1607336400000|2020-12-07 10:20:00|1002|1002|1002.5|1002|1004|1003.5|1002|1001.5|7910
1607336700000|2020-12-07 10:25:00|1003|1002.5|1002.5|1002|1006|1005.5|1002.5|1002|92277
1607337000000|2020-12-07 10:30:00|1002|1001.5|1003.5|1002.5|1003.5|1003|1001.5|1001|30463
1607337300000|2020-12-07 10:35:00|1003|1003|1002.5|1002|1003|1003|1001.5|1001|15317
1607337600000|2020-12-07 10:40:00|1002|1001.5|1002.5|1002|1003|1002.5|1002|1001.5|14255
1607337900000|2020-12-07 10:45:00|1002|1001.5|1004|1003|1004|1003.5|1001.5|1001|25325
1607338200000|2020-12-07 10:50:00|1003.5|1003.5|1004|1003.5|1005|1004.5|1003.5|1003|24934
1607338500000|2020-12-07 10:55:00|1004.5|1004|1003|1002.5|1004.5|1004|1003|1002.5|20573
1607338800000|2020-12-07 11:00:00|1002.5|1002|1003|1002.5|1004|1003.5|1002.5|1002|16272
1607339100000|2020-12-07 11:05:00|1002.5|1002|1003|1002.5|1003.5|1003|1001.5|1001|19559
1607339400000|2020-12-07 11:10:00|1002.5|1002|1002.5|1002|1002.5|1002|1002|1001|20841
1607339700000|2020-12-07 11:15:00|1003|1002.5|1002.5|1002|1004|1003|1002.5|1002|11663
1607340000000|2020-12-07 11:20:00|1002|1001.5|1004|1003.5|1004|1003.5|1002|1001.5|29856
1607340300000|2020-12-07 11:25:00|1003.5|1003|1003.5|1003|1004|1003.5|1003|1002.5|7307
1607340600000|2020-12-07 11:30:00|1003|1002.5|1003|1002.5|1003.5|1003|1002.5|1002|29200
1607340900000|2020-12-07 11:35:00|1003.5|1002|1004|1003.5|1005|1004.5|1003.5|1002|19959
1607341200000|2020-12-07 11:40:00|1003.5|1003|1003.5|1003|1005|1004.5|1003.5|1003|23099
1607341500000|2020-12-07 11:45:00|1004|1003.5|1006.5|1005.5|1006.5|1005.5|1003.5|1003|5891
1607341800000|2020-12-07 11:50:00|1006|1006|1008|1007|1008|1007.5|1006|1005.5|23977
1607342100000|2020-12-07 11:55:00|1008.5|1007.5|1008|1007|1009.5|1009|1007.5|1006.5|12877
1607342400000|2020-12-07 12:00:00|1007.5|1005.5|1006.5|1005.5|1007.5|1006.5|1005.5|1004|11393
1607342700000|2020-12-07 12:05:00|1006|1006|1007|1006.5|1007.5|1007|1006|1005.5|3289
1607343000000|2020-12-07 12:10:00|1006.5|1006|1008.5|1007.5|1008.5|1008|1006.5|1006|2159
1607343300000|2020-12-07 12:15:00|1008|1007|1007|1006|1008|1007.5|1005|1004.5|57185
1607343600000|2020-12-07 12:20:00|1007.5|1006.5|1009.5|1008.5|1009.5|1009|1007|1006|9661
1607343900000|2020-12-07 12:25:00|1009|1008|1006|1005.5|1009|1008|1006|1005|4484
1607344200000|2020-12-07 12:30:00|1006.5|1006|1004.5|1004|1007|1006.5|1004|1003.5|17614
1607344500000|2020-12-07 12:35:00|1005|1004.5|1006.5|1006|1006.5|1006|1004.5|1004|13441
1607344800000|2020-12-07 12:40:00|1006|1005.5|1003.5|1003|1006.5|1006|1003.5|1003|10009
1607345100000|2020-12-07 12:45:00|1004|1002.5|1003.5|1002.5|1004|1003|1002|1001.5|20424
1607345400000|2020-12-07 12:50:00|1003|1000|1003.5|1002.5|1004|1003|1001.5|1000|40415
1607345700000|2020-12-07 12:55:00|1003|1003|1004|1003|1006|1005.5|1003|1003|14556
1607346000000|2020-12-07 13:00:00|1004.5|1003.5|1003.5|1003|1004.5|1004|1003|1002.5|15690
1607346300000|2020-12-07 13:05:00|1004|1003.5|1004|1003|1005|1004.5|1003|1002.5|26513
1607346600000|2020-12-07 13:10:00|1003.5|1002.5|1002.5|1002|1004|1003|1002|1001.5|12252
1607346900000|2020-12-07 13:15:00|1003|1002.5|1002.5|1002|1004|1003|1002.5|1002|10665
1607347200000|2020-12-07 13:20:00|1002|1001.5|1003|1002.5|1003.5|1003|1002|1001.5|9613
1607347500000|2020-12-07 13:25:00|1003.5|1003|1005|1004|1005|1004.5|1003|1002.5|4874
1607347800000|2020-12-07 13:30:00|1004.5|1003.5|1004|1003.5|1005|1004|1004|1003.5|3885
1607348100000|2020-12-07 13:35:00|1003.5|1003|1003.5|1002.5|1004|1003.5|1002.5|1002|13735
1607348400000|2020-12-07 13:40:00|1004|1003|1005|1004.5|1005|1004.5|1003|1002.5|2749
1607348700000|2020-12-07 13:45:00|1004.5|1004|1003.5|1003|1004.5|1004|1003.5|1003|2242
1607349000000|2020-12-07 13:50:00|1004.5|1004|1002.5|1002|1005|1004|1002|1001.5|24247
1607349300000|2020-12-07 13:55:00|1003|1001.5|1002.5|1002|1003.5|1003|1002.5|1001|21050
1607349600000|2020-12-07 14:00:00|1003|1002.5|1003|1002|1004|1003|1002.5|1002|8051
1607349900000|2020-12-07 14:05:00|1003.5|1002.5|1003|1002.5|1003.5|1003|1003|1002.5|8206
1607350200000|2020-12-07 14:10:00|1003.5|1003|1004|1003|1004.5|1004|1003|1002.5|4293
1607350500000|2020-12-07 14:15:00|1003.5|1003.5|1003.5|1003|1003.5|1003.5|1002.5|1002|15988
1607350800000|2020-12-07 14:20:00|1004|1003.5|1003|1002.5|1004|1003.5|1002.5|1001|35398
1607351100000|2020-12-07 14:25:00|1003.5|1003|1005|1004.5|1005|1004.5|1003|1002.5|3031
1607351400000|2020-12-07 14:30:00|1005.5|1005|1002.5|1001.5|1005.5|1005|1002|1001|23791
1607351700000|2020-12-07 14:35:00|1002|1002|1002.5|1001.5|1004|1003|1002|1001.5|23832
1607352000000|2020-12-07 14:40:00|1002|1002|1003.5|1003|1004.5|1004|1001.5|1001|16222
1607352300000|2020-12-07 14:45:00|1003|1002.5|1004|1003.5|1004.5|1004|1003|1002.5|12219
1607352600000|2020-12-07 14:50:00|1003.5|1003|1003|1002|1004.5|1003.5|1002.5|1002|10146
1607352900000|2020-12-07 14:55:00|1003.5|1002.5|1007|1006.5|1007|1006.5|1002.5|1002|35648
1607353200000|2020-12-07 15:00:00|1006.5|1006|1002|1001|1007|1006.5|1001.5|1001|27514
1607353500000|2020-12-07 15:05:00|1001.5|1001.5|1002|1001.5|1003.5|1003|1001|1000.5|12662
1607353800000|2020-12-07 15:10:00|1002.5|1002|1002|1001|1004|1003.5|1001.5|1001|24588
1607354100000|2020-12-07 15:15:00|1001.5|1000.5|1001.5|1001|1002|1001|1000.5|1000|8854
1607354400000|2020-12-07 15:20:00|1002|1001.5|1001.5|1001|1002.5|1001.5|1001|1000.5|6274
1607354700000|2020-12-07 15:25:00|1002|1001.5|1005.5|1004.5|1005.5|1005|1001.5|1001|41194
1607355000000|2020-12-07 15:30:00|1005|1005|1007|1006.5|1007.5|1006.5|1003|1002.5|52327
1607355300000|2020-12-07 15:35:00|1007.5|1007|1008|1007.5|1008.5|1008|1007|1006.5|12648
1607355600000|2020-12-07 15:40:00|1007.5|1007|1008.5|1008|1009|1008.5|1007.5|1007|15350
1607355900000|2020-12-07 15:45:00|1009|1008.5|1008.5|1008|1009|1008.5|1007|1006.5|22238
1607356200000|2020-12-07 15:50:00|1008|1007|1008.5|1008|1009|1008.5|1007|1006.5|24893
1607356500000|2020-12-07 15:55:00|1009|1008.5|1009.5|1009|1009.5|1009|1008.5|1008|18201
1607356800000|2020-12-07 16:00:00|1009|1008.5|1007|1006.5|1009.5|1009|1007|1006.5|9986
1607357100000|2020-12-07 16:05:00|1007.5|1007|1007.5|1007|1008|1007.5|1006.5|1006|20170
1607357400000|2020-12-07 16:10:00|1007|1006.5|1003.5|1002.5|1007.5|1007|1002.5|1001.5|132032
1607357700000|2020-12-07 16:15:00|1003|1003|1004.5|1004|1005.5|1005|1003|1002.5|30566
1607358000000|2020-12-07 16:20:00|1004|1002.5|1006|1005.5|1006|1005.5|1002|1001.5|93588
1607358300000|2020-12-07 16:25:00|1006.5|1006|1005.5|1005|1007.5|1007|1004.5|1004|139411
1607414400000|2020-12-08 08:00:00|1002.5|1001|994.8|993.4|1005|1003.5|992|990.6|148813
1607414700000|2020-12-08 08:05:00|994.6|993.6|995|994.4|1000|998.8|992.2|990.4|48470
1607415000000|2020-12-08 08:10:00|994.8|994.2|997.8|996.8|998.4|997.4|993|992.2|58241
1607415300000|2020-12-08 08:15:00|996.8|997|998.2|997|1001.5|1000.5|996.2|995.8|24000
1607415600000|2020-12-08 08:20:00|998|997.2|1001|1000|1004|1003|997|996.6|66245
1607415900000|2020-12-08 08:25:00|1000.5|999.8|998.8|997.8|1001.5|1000.5|998|996.8|13268
1607416200000|2020-12-08 08:30:00|999|998|997.4|996.4|999|998.6|995.8|995|20247
1607416500000|2020-12-08 08:35:00|997.6|996.6|991.6|990.6|997.6|996.6|991.2|990.2|28208
1607416800000|2020-12-08 08:40:00|991.2|990.4|989.4|988.8|992.2|992|988.6|987.6|110408
1607417100000|2020-12-08 08:45:00|989.2|988.6|990.8|990|991|990.2|988.2|987.4|22807
1607417400000|2020-12-08 08:50:00|991|990.2|990.8|990.2|992|991.4|989.8|989|17218
1607417700000|2020-12-08 08:55:00|990.6|990|990.6|990|992.2|991.8|989.6|989.2|11750
1607418000000|2020-12-08 09:00:00|990.8|990.2|994.2|993.6|994.4|993.8|990.6|990.2|37491
1607418300000|2020-12-08 09:05:00|994|993.4|993.2|992.6|994.2|993.6|991.8|991.2|25510
1607418600000|2020-12-08 09:10:00|993|992.8|994|993.6|995.6|995.2|993|992.6|25826
1607418900000|2020-12-08 09:15:00|993.8|993|992.2|992|994.6|994.4|992.2|991.6|41772
1607419200000|2020-12-08 09:20:00|992|991.8|992.2|991.8|993|992.6|991.4|991.2|31859
1607419500000|2020-12-08 09:25:00|992.4|992|992.4|991.8|994|993.4|992|991.6|41461
1607419800000|2020-12-08 09:30:00|992.2|992|992.8|992.2|993.6|993.2|991.6|991.2|42124
1607420100000|2020-12-08 09:35:00|992.6|992|994|993.4|995.4|995.2|991.6|991.2|136104
1607420400000|2020-12-08 09:40:00|993.8|993.2|999.6|999.2|1000|999.8|993.4|993|162534
1607420700000|2020-12-08 09:45:00|1000|999.4|1000|999.2|1002.5|1002|999.4|999|58521
1607421000000|2020-12-08 09:50:00|999.8|999.4|1000.5|999.6|1001|1000.5|999.2|998.8|17256
1607421300000|2020-12-08 09:55:00|1000|999.8|999.2|998.8|1001|1000.5|999|998.6|14205
1607421600000|2020-12-08 10:00:00|999.4|998.6|1003|1002|1005.5|1005|998.6|998.2|185059
1607421900000|2020-12-08 10:05:00|1002.5|1001.5|1000.5|999.6|1002.5|1001.5|999.6|999.2|22371
1607422200000|2020-12-08 10:10:00|1000|999.4|1000.5|1000|1000.5|1000|999.8|999.4|4549
1607422500000|2020-12-08 10:15:00|1000|999.8|999.6|999.2|1001|1000.5|999.2|999|33480
1607422800000|2020-12-08 10:20:00|999.8|999.4|999.8|999.4|1001|1000.5|999.2|998.6|7811
1607423100000|2020-12-08 10:25:00|1000|999.6|999.6|999.4|1000.5|1000|999.6|999.2|5608
1607423400000|2020-12-08 10:30:00|999.4|999.2|996.8|996.4|1000|999.6|996.8|996.2|18788
1607423700000|2020-12-08 10:35:00|997|996.2|993|992.4|999.2|999|992.2|992|123268
1607424000000|2020-12-08 10:40:00|993.2|992.6|993.2|992.6|994.2|993.4|992.2|992|12030
1607424300000|2020-12-08 10:45:00|993.4|992.4|993.4|992.6|993.6|993.2|992|991.8|8831
1607424600000|2020-12-08 10:50:00|993.2|992.8|993|992.4|994.2|993.8|992.4|992|12658
1607424900000|2020-12-08 10:55:00|993.2|992.6|993|992.2|994|993.8|992|991.8|4924
1607425200000|2020-12-08 11:00:00|992.8|992|991.2|991|992.8|992|990.6|990|8732
1607425500000|2020-12-08 11:05:00|991.6|991.2|990.6|990|992.6|992|990|989.8|43550
1607425800000|2020-12-08 11:10:00|990.8|990.2|989.8|989.2|990.8|990.6|989.2|988.8|21409
1607426100000|2020-12-08 11:15:00|989.6|989|988.8|988.4|990|989|988.2|988|16935
1607426400000|2020-12-08 11:20:00|988.6|988.2|992.2|991.6|992.8|992.2|987.4|987|31404
1607426700000|2020-12-08 11:25:00|992|991.2|991.4|991|992.6|992|991.2|990.8|4838
1607427000000|2020-12-08 11:30:00|991.2|991.2|992|991.6|992.4|992.2|991.2|990.8|15145
1607427300000|2020-12-08 11:35:00|992.4|991.8|991.4|991|992.4|992|990.8|990.6|4237
1607427600000|2020-12-08 11:40:00|991.6|991.2|990|989.8|991.6|991.2|990|989.8|10345
1607427900000|2020-12-08 11:45:00|989.8|989.6|987.6|987.2|990|989.6|987.4|987|16773
1607428200000|2020-12-08 11:50:00|987.4|987|986.2|985.6|987.6|987|985.6|985.2|23587
1607428500000|2020-12-08 11:55:00|986|985.8|985.8|985.4|986.2|986|985.2|985|7400
1607428800000|2020-12-08 12:00:00|986|985.6|987.2|986.4|988|987.6|985.8|985|28461
1607429100000|2020-12-08 12:05:00|987|986.8|985.8|985.2|987.6|987.2|985.4|985|8241
1607429400000|2020-12-08 12:10:00|985.6|985|986.2|985.6|986.6|986|984.4|984|45940
1607429700000|2020-12-08 12:15:00|986|985.4|987.2|986.6|988|987.4|985.4|984.8|25406
1607430000000|2020-12-08 12:20:00|987|986.2|986|985.4|987.2|986.8|985.6|985|31493
1607430300000|2020-12-08 12:25:00|986.2|985.6|985.4|985|986.2|986|984.2|984|42738
1607430600000|2020-12-08 12:30:00|985.2|984.8|986.2|985.8|987.2|986.8|984.8|984.2|7818
1607430900000|2020-12-08 12:35:00|986.4|986|985.8|985.2|987.4|986.8|985.6|985.2|9230
1607431200000|2020-12-08 12:40:00|986|985.4|984.8|984.4|986.4|986.2|984.8|984.4|11249
1607431500000|2020-12-08 12:45:00|984.6|984.6|985.4|985|987.6|987.2|984.6|984.6|27881
1607431800000|2020-12-08 12:50:00|985.2|984.8|986.2|985.6|987|986.4|984.4|984|14451
1607432100000|2020-12-08 12:55:00|986|985.4|986.4|986|986.6|986|985.4|985.2|10041
1607432400000|2020-12-08 13:00:00|986.2|985.8|988.8|988.4|988.8|988.4|985.4|985.2|6968
1607432700000|2020-12-08 13:05:00|988.6|988.2|991.4|991|992.2|991.4|988.2|988|51209
1607433000000|2020-12-08 13:10:00|991.2|990.8|988.6|988|991.2|990.8|987.2|986.6|9302
1607433300000|2020-12-08 13:15:00|988.4|987.8|989.6|988.8|991.4|990.8|987.6|987.2|10106
1607433600000|2020-12-08 13:20:00|989.8|989|990|989.6|992.2|991.6|989.4|989|14710
1607433900000|2020-12-08 13:25:00|989.8|989.4|989.4|989|991.8|991.4|989.2|988.4|11838
1607434200000|2020-12-08 13:30:00|989.6|989.2|990|989.8|991.4|990.8|989.4|989.2|6623
1607434500000|2020-12-08 13:35:00|990.2|990|989.4|989.2|990.6|990.2|989.2|989|5215
1607434800000|2020-12-08 13:40:00|989.6|989.4|989.6|989|990.8|990.4|989.2|989|9155
1607435100000|2020-12-08 13:45:00|989.8|989.2|989.2|988.8|990.8|990.6|988.8|988.4|15634
1607435400000|2020-12-08 13:50:00|989|988.6|987.4|986.8|989.4|989|987.2|986.8|7990
1607435700000|2020-12-08 13:55:00|987.2|986.6|988|987.6|988.2|988|986.8|986.2|5865
1607436000000|2020-12-08 14:00:00|987.8|987.4|986.2|986|988.4|988|986|985.8|11589
1607436300000|2020-12-08 14:05:00|986.4|986.2|985.8|985.6|986.4|986.2|985|984.8|22877
1607436600000|2020-12-08 14:10:00|985.6|985.4|986.2|985.6|987.4|987|985.2|984.8|18417
1607436900000|2020-12-08 14:15:00|986.8|985.8|986.6|986|987.6|987|986.2|985.8|22988
1607437200000|2020-12-08 14:20:00|986.4|986.2|986.6|986.2|987.4|987|986|985.8|5450
1607437500000|2020-12-08 14:25:00|986.4|986.4|986.8|986.4|987.6|987.2|986.2|985.8|9914
1607437800000|2020-12-08 14:30:00|986.6|986.2|990.4|989.8|990.8|990.4|986.2|986|21407
1607438100000|2020-12-08 14:35:00|990.6|990|994|993.6|994|993.6|990|989.8|21990
1607438400000|2020-12-08 14:40:00|993.8|993.4|993.4|993|994.6|994.2|992.8|992.6|32573
1607438700000|2020-12-08 14:45:00|993.2|992.8|994.8|994.2|996.2|995.6|992.8|992.4|33148
1607439000000|2020-12-08 14:50:00|994.6|994.4|993.8|993.2|995.4|994.8|993.2|993|14471
1607439300000|2020-12-08 14:55:00|993.6|993.4|991.2|990.8|994.6|994|991.2|990.8|28666
1607439600000|2020-12-08 15:00:00|991.4|991|988.6|987.8|991.4|991|988.2|987.6|32000
1607439900000|2020-12-08 15:05:00|988.4|988|987|986.6|988.6|988|986.4|985.8|15527
1607440200000|2020-12-08 15:10:00|987.2|986.8|986.8|986.4|988.4|988.2|986.6|986|26204
1607440500000|2020-12-08 15:15:00|987|986.6|987|986.4|987.4|987|985.6|985.4|20817
1607440800000|2020-12-08 15:20:00|987.2|986.6|986|985.4|987.2|986.8|985.4|985|8356
1607441100000|2020-12-08 15:25:00|985.8|985.6|986.8|986.2|987.8|987.2|984.8|984.6|55536
1607441400000|2020-12-08 15:30:00|986.6|986|985.8|985.4|988.2|987.6|985.6|985|22240
1607441700000|2020-12-08 15:35:00|985.6|985.2|984.6|984.2|985.8|985.4|984|983.8|17369
1607442000000|2020-12-08 15:40:00|984.4|984|985|984.6|986|985.8|984|983.4|55220
1607442300000|2020-12-08 15:45:00|984.8|984.4|985.6|985.2|987|986.8|984.8|984.4|26934
1607442600000|2020-12-08 15:50:00|985.4|985|985|984.4|985.6|985.4|984.8|984.4|13823
1607442900000|2020-12-08 15:55:00|985.2|984.6|986.4|986|986.4|986.2|983.6|983|54588
1607443200000|2020-12-08 16:00:00|986.2|985.8|986.6|986|986.6|986.4|985.2|984.8|27670
1607443500000|2020-12-08 16:05:00|986.8|986.2|986.6|986.2|988|987.4|986.4|986|19543
1607443800000|2020-12-08 16:10:00|986.8|986.4|987.8|987|987.8|987.4|985.6|985.2|21044
1607444100000|2020-12-08 16:15:00|987.6|987.2|988.2|987.8|988.4|988.2|987.2|987|49052
1607444400000|2020-12-08 16:20:00|988|987.6|987.2|987|988.2|988|987.2|987|28226
1607444700000|2020-12-08 16:25:00|987|986.8|987.2|986.8|987.4|987.2|986.4|986|25829
1607500800000|2020-12-09 08:00:00|992|991.8|994|992|997.8|997|992|990.2|107328
1607501100000|2020-12-09 08:05:00|993.8|991.6|997.2|995.8|1002|999.6|991.4|990|115678
1607501400000|2020-12-09 08:10:00|995.8|995.6|993.8|992.4|997.2|995.6|993|991.8|18745
1607501700000|2020-12-09 08:15:00|993.6|992.2|996.6|995.4|998|996.6|991|990|26730
1607502000000|2020-12-09 08:20:00|996.4|995.6|998.6|997.8|1001.5|1000.5|996.2|995.2|25836
1607502300000|2020-12-09 08:25:00|999|998|998.2|997.2|1005.5|1003|998.2|997.2|98943
1607502600000|2020-12-09 08:30:00|998.4|997.4|999.4|998.8|1000|999.8|998|997.2|26803
1607502900000|2020-12-09 08:35:00|999.6|998.4|1001|1000.5|1001.5|1001|997.6|997.2|29576
1607503200000|2020-12-09 08:40:00|1001.5|1000|999|998.6|1001.5|1001|999|998|14614
1607503500000|2020-12-09 08:45:00|999.2|998.8|1000.5|999.8|1003.5|1003|999|998.8|26655
1607503800000|2020-12-09 08:50:00|1001|1000|1001|1000|1002|1001.5|997.8|997.2|48546
1607504100000|2020-12-09 08:55:00|1000.5|1000.5|1003|1002.5|1003.5|1003|1000.5|1000|22294
1607504400000|2020-12-09 09:00:00|1002.5|1002|1002|1001.5|1003|1002.5|1001|1000.5|6971
1607504700000|2020-12-09 09:05:00|1001.5|1001|1001.5|1001|1002|1001.5|1000.5|1000|18409
1607505000000|2020-12-09 09:10:00|1002|1001.5|1003|1002|1004|1003|1000.5|1000|59807
1607505300000|2020-12-09 09:15:00|1002.5|1001.5|1005|1004|1006|1005|1002|1001.5|32738
1607505600000|2020-12-09 09:20:00|1004.5|1004.5|1004|1003.5|1005|1004.5|1003|1002.5|16252
1607505900000|2020-12-09 09:25:00|1004.5|1004|1006|1005.5|1007.5|1006.5|1004|1003.5|34701
1607506200000|2020-12-09 09:30:00|1006.5|1006|1005|1004|1006.5|1006|1004|1003.5|42949
1607506500000|2020-12-09 09:35:00|1004.5|1004.5|1006|1005|1008|1007|1004.5|1004.5|22959
1607506800000|2020-12-09 09:40:00|1005.5|1004.5|1007|1006.5|1008.5|1008|1004.5|1004|49355
1607507100000|2020-12-09 09:45:00|1006.5|1006|1008.5|1008|1008.5|1008|1006.5|1006|21434
1607507400000|2020-12-09 09:50:00|1008|1007.5|1006.5|1006|1008.5|1007.5|1006|1005.5|14156
1607507700000|2020-12-09 09:55:00|1006|1005.5|1006.5|1006|1007|1006.5|1006|1005.5|6324
1607508000000|2020-12-09 10:00:00|1007|1006.5|1008|1007.5|1008.5|1008|1006.5|1006|28574
1607508300000|2020-12-09 10:05:00|1008.5|1008|1005.5|1005|1008.5|1008|1005.5|1005|93880
1607508600000|2020-12-09 10:10:00|1006|1005.5|1007.5|1007|1008|1007.5|1006|1005.5|11365
1607508900000|2020-12-09 10:15:00|1008|1007.5|1009|1008.5|1009.5|1009|1007|1006.5|31559
1607509200000|2020-12-09 10:20:00|1008.5|1008|1008.5|1008|1009|1008.5|1008|1007.5|14299
1607509500000|2020-12-09 10:25:00|1008|1007.5|1007|1006.5|1008.5|1008|1007|1006.5|8926
1607509800000|2020-12-09 10:30:00|1006.5|1006|1006|1005.5|1007|1006.5|1005.5|1005|18693
1607510100000|2020-12-09 10:35:00|1005.5|1005|1005|1004.5|1006|1005|1004|1003.5|24577
1607510400000|2020-12-09 10:40:00|1004.5|1004|1005|1004|1005.5|1005|1004.5|1004|10491
1607510700000|2020-12-09 10:45:00|1005.5|1004.5|1008|1007.5|1008|1007.5|1005.5|1004|13458
1607511000000|2020-12-09 10:50:00|1007.5|1007|1007.5|1006.5|1008|1007.5|1007|1006.5|15426
1607511300000|2020-12-09 10:55:00|1009.5|1007|1008|1007.5|1009.5|1008|1007|1006.5|32150
1607511600000|2020-12-09 11:00:00|1007.5|1007|1006|1005.5|1007.5|1007|1006|1005|9322
1607511900000|2020-12-09 11:05:00|1005.5|1005|1006|1005.5|1007|1006.5|1005.5|1005|15226
1607512200000|2020-12-09 11:10:00|1006.5|1006|1007|1006.5|1008|1007.5|1006.5|1006|16265
1607512500000|2020-12-09 11:15:00|1005|1004.5|1005|1004.5|1006.5|1006|1004.5|1004|130643
1607512800000|2020-12-09 11:20:00|1004.5|1004|1004.5|1004|1005|1004.5|1004|1003.5|8780
1607513100000|2020-12-09 11:25:00|1004|1003.5|1004|1003.5|1004.5|1004|1004|1003.5|5477
1607513400000|2020-12-09 11:30:00|1003.5|1003|1005.5|1005|1006|1005.5|1003.5|1003|24912
1607513700000|2020-12-09 11:35:00|1006|1005.5|1009.5|1009|1010.5|1010|1006|1005|115581
1607514000000|2020-12-09 11:40:00|1010|1009.5|1010|1009|1010.5|1010|1009|1008.5|24370
1607514300000|2020-12-09 11:45:00|1009.5|1009.5|1011.5|1011|1013|1012.5|1009.5|1009|117138
1607514600000|2020-12-09 11:50:00|1012|1011.5|1011|1010.5|1012.5|1011.5|1010.5|1010|30549
1607514900000|2020-12-09 11:55:00|1011.5|1011|1012|1011|1012|1011|1008.5|1008|162184
1607515200000|2020-12-09 12:00:00|1014|1012|1012.5|1012|1015|1014|1011|1008.5|113063
1607515500000|2020-12-09 12:05:00|1011|1010.5|1012.5|1011.5|1013.5|1013|1011|1010.5|73984
1607515800000|2020-12-09 12:10:00|1012|1012|1015.5|1015|1016|1015|1012|1011.5|41750
1607516100000|2020-12-09 12:15:00|1015|1014.5|1014|1013.5|1015.5|1015|1014|1013|18219
1607516400000|2020-12-09 12:20:00|1013|1012.5|1011|1010|1015.5|1015|1010|1009|160787
1607516700000|2020-12-09 12:25:00|1010.5|1010.5|1010.5|1010|1013.5|1013|1010.5|1010|43575
1607517000000|2020-12-09 12:30:00|1010|1009.5|999.4|998.4|1014|1013.5|994.8|993|327047
1607517300000|2020-12-09 12:35:00|999.8|998.6|999.4|999|1001.5|1001|998.4|997.6|106204
1607517600000|2020-12-09 12:40:00|999.6|999.2|997.8|997.2|1005|1004.5|997.6|997|176275
1607517900000|2020-12-09 12:45:00|998.2|997.4|1000|999.6|1001|999.8|998.2|997.2|20028
1607518200000|2020-12-09 12:50:00|999.8|999.2|997.6|997|1000.5|999.6|995.4|995|64517
1607518500000|2020-12-09 12:55:00|997.8|996.8|999.2|998.4|999.6|999|997.8|996.8|14284
1607518800000|2020-12-09 13:00:00|999|998.2|999|998.4|1000.5|1000|998.4|998|25926
1607519100000|2020-12-09 13:05:00|999.2|998.6|1000.5|1000|1000.5|1000|999|998.4|13934
1607519400000|2020-12-09 13:10:00|1001|1000.5|1001.5|1000.5|1002|1001.5|1000.5|1000|9747
1607519700000|2020-12-09 13:15:00|1002|1001|1000.5|1000|1002|1001.5|1000.5|999.6|7207
1607520000000|2020-12-09 13:20:00|1001|1000.5|1001.5|1001|1003|1002|1001|1000.5|8521
1607520300000|2020-12-09 13:25:00|1001|1000.5|1001.5|1000.5|1002.5|1001.5|1001|1000.5|12582
1607520600000|2020-12-09 13:30:00|1001|1001|1000.5|1000|1001.5|1001|1000.5|1000|13995
1607520900000|2020-12-09 13:35:00|1000|999.8|999.8|999.4|1001.5|1001|999.4|999|31301
1607521200000|2020-12-09 13:40:00|999.6|999.2|1001.5|1000.5|1001.5|1001|999.4|999|17976
1607521500000|2020-12-09 13:45:00|1001|1001|1001|1000.5|1002|1001.5|1001|1000.5|6207
1607521800000|2020-12-09 13:50:00|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|7818
1607522100000|2020-12-09 13:55:00|1001.5|1001|998.8|998.4|1001.5|1001|998.6|998.4|17097
1607522400000|2020-12-09 14:00:00|998.6|998.2|997.2|996.8|998.8|998.2|996.6|996.2|47681
1607522700000|2020-12-09 14:05:00|997|996.6|997.2|996.8|998|997.6|996.2|995.6|55746
1607523000000|2020-12-09 14:10:00|997|997|997.6|997.2|998.4|998.2|997|996.8|24786
1607523300000|2020-12-09 14:15:00|997.8|997.4|1000.5|1000|1001|1000.5|997.2|996.8|40485
1607523600000|2020-12-09 14:20:00|1001|999.8|1001|1000.5|1001|1000.5|999.8|999.4|8299
1607523900000|2020-12-09 14:25:00|1001.5|1001|1001.5|1000.5|1002|1001.5|1001|1000.5|23724
1607524200000|2020-12-09 14:30:00|1002|1001|1001.5|1001|1003.5|1003|1001.5|1000.5|19166
1607524500000|2020-12-09 14:35:00|1001|1000.5|1001|1000.5|1002|1001.5|1000.5|1000|22195
1607524800000|2020-12-09 14:40:00|1001.5|1001|1002.5|1002|1002.5|1002|1001|1000.5|30882
1607525100000|2020-12-09 14:45:00|1003|1002.5|1002.5|1002|1003.5|1003|1001.5|1001|19317
1607525400000|2020-12-09 14:50:00|1002|1001.5|1001.5|1001|1003|1002.5|1001.5|1001|16392
1607525700000|2020-12-09 14:55:00|1001|1000.5|1001.5|1000.5|1002.5|1002|1001|1000.5|18418
1607526000000|2020-12-09 15:00:00|1002|1001|1001|1000.5|1002.5|1002|1001|1000.5|14506
1607526300000|2020-12-09 15:05:00|1001.5|1001|1004|1003|1004|1003.5|1001.5|1000.5|20444
1607526600000|2020-12-09 15:10:00|1003.5|1003.5|1003|1002.5|1004|1003.5|1002|1001.5|12395
1607526900000|2020-12-09 15:15:00|1003.5|1003|1005|1004.5|1005|1004.5|1003|1002.5|35371
1607527200000|2020-12-09 15:20:00|1004.5|1004|1005.5|1004.5|1006|1005.5|1004.5|1004|21933
1607527500000|2020-12-09 15:25:00|1006|1005|1006|1005.5|1007.5|1007|1005.5|1004.5|18504
1607527800000|2020-12-09 15:30:00|1005.5|1005|1005|1004|1006.5|1006|1004|1003.5|48625
1607528100000|2020-12-09 15:35:00|1004.5|1003.5|1004.5|1004|1004.5|1004|1003.5|1003|20713
1607528400000|2020-12-09 15:40:00|1004|1003.5|1003|1002|1004|1003.5|1002.5|1002|16401
1607528700000|2020-12-09 15:45:00|1002.5|1001.5|1002|1001.5|1002.5|1002|1000.5|1000|23039
1607529000000|2020-12-09 15:50:00|1001.5|1001|997.4|997|1001.5|1001|997.4|996.8|45081
1607529300000|2020-12-09 15:55:00|997.6|997.2|997.6|997.2|998.2|997.8|996.6|996.2|21949
1607529600000|2020-12-09 16:00:00|997.8|997.4|995.6|995|998|997.6|994.8|994.2|58358
1607529900000|2020-12-09 16:05:00|995.8|995.2|995.2|994.8|996.2|995.6|993.8|993.4|67715
1607530200000|2020-12-09 16:10:00|995|994.6|999|998.4|999.2|998.4|994.8|994.6|58954
1607530500000|2020-12-09 16:15:00|998.8|998.6|994.8|994.4|999|998.6|994.4|994|31994
1607530800000|2020-12-09 16:20:00|994.6|994.2|995.4|994.8|995.8|995.6|992|991.6|96839
1607531100000|2020-12-09 16:25:00|995.2|995|995.8|995.4|998.4|997.8|995.2|994.8|29377
1607587200000|2020-12-10 08:00:00|1003.5|1001|997|995|1003.5|1001.5|992|990|72415
1607587500000|2020-12-10 08:05:00|996.8|994.6|996.2|995.2|1000|998.4|992.8|991|42181
1607587800000|2020-12-10 08:10:00|996.4|995.4|991|990|997.4|996.4|989.4|988|46308
1607588100000|2020-12-10 08:15:00|991.2|990.2|992|991.2|993.4|993.2|989.6|988.2|14824
1607588400000|2020-12-10 08:20:00|992.2|991.8|996.4|995.4|998|997.4|992.2|991.8|37742
1607588700000|2020-12-10 08:25:00|996.6|995.6|995.6|994.6|999|998.4|995|994|11878
1607589000000|2020-12-10 08:30:00|995.4|995|994|993.2|995.6|995|991.6|990.4|10037
1607589300000|2020-12-10 08:35:00|993.8|993|994.2|993.2|996|995|993.2|992.2|38514
1607589600000|2020-12-10 08:40:00|994|994|994.8|993.8|995|994.4|993|992.2|10805
1607589900000|2020-12-10 08:45:00|995|994|996.6|995.6|996.6|995.6|991.2|990.8|41088
1607590200000|2020-12-10 08:50:00|996.4|995.8|995.8|995.2|996.8|996.2|994|993.2|26731
1607590500000|2020-12-10 08:55:00|996|995.4|994.8|994|997.8|997.2|993|992.6|28937
1607590800000|2020-12-10 09:00:00|995|994.2|992.2|991.4|995.2|994.6|992.2|991.4|15646
1607591100000|2020-12-10 09:05:00|992.4|992.2|993.8|993|995.2|994.8|990.8|990.2|40061
1607591400000|2020-12-10 09:10:00|994|992.8|991|990.4|994.6|994.4|990.8|990.4|27633
1607591700000|2020-12-10 09:15:00|991.2|990.6|993.2|992.6|993.2|992.6|991|990.4|9108
1607592000000|2020-12-10 09:20:00|993|992.4|991.8|991.2|993.2|992.6|991.4|991|11281
1607592300000|2020-12-10 09:25:00|992|991.6|992|991.4|992.4|992|991.2|990.4|17500
1607592600000|2020-12-10 09:30:00|991.8|991.6|993.8|993|993.8|993|991.2|991|9136
1607592900000|2020-12-10 09:35:00|994|993.2|993.6|993.2|995.2|994.6|993.4|993.2|13637
1607593200000|2020-12-10 09:40:00|993.8|993.4|993.4|992.8|994.2|993.6|992.4|992|7746
1607593500000|2020-12-10 09:45:00|993.2|992.6|993|992.6|994.6|994.2|992.6|992|17012
1607593800000|2020-12-10 09:50:00|993.2|992.4|994.4|994|994.6|994.2|992.6|992.4|22039
1607594100000|2020-12-10 09:55:00|994.2|993.8|994.4|994|995.6|995.2|994|993.6|27867
1607594400000|2020-12-10 10:00:00|994.6|994.2|995.6|995.2|995.8|995.4|993.6|993.2|10465
1607594700000|2020-12-10 10:05:00|995.4|995|994.8|994.4|995.8|995.4|994|993.4|26195
1607595000000|2020-12-10 10:10:00|995|994.6|995.6|995.2|996.6|996.4|995|994.6|22994
1607595300000|2020-12-10 10:15:00|995.8|995.4|995.6|995|997|996.6|994.6|994.2|8948
1607595600000|2020-12-10 10:20:00|995.8|995.2|995.8|995.2|996.2|995.8|994.8|994.4|13165
1607595900000|2020-12-10 10:25:00|995.6|995.4|997.2|996.6|998.4|998|995.6|995.2|24769
1607596200000|2020-12-10 10:30:00|997|996.4|997|996.4|998.2|997.6|996.2|995.8|12872
1607596500000|2020-12-10 10:35:00|997|996.2|996.8|996|997.6|997|996|995.4|2569
1607596800000|2020-12-10 10:40:00|996.6|996.2|998.4|997.8|999.2|998.6|996.6|996|5054
1607597100000|2020-12-10 10:45:00|998.6|998|997.8|997|999|998.2|997.8|997|3268
1607597400000|2020-12-10 10:50:00|998|997.2|996|995.2|998.4|997.8|995.8|995.2|4096
1607597700000|2020-12-10 10:55:00|995.8|995|993.4|993|995.8|995|993.4|993|350
1607598000000|2020-12-10 11:00:00|994.6|994|993.8|993.2|994.6|994.2|993|992.4|15271
1607598300000|2020-12-10 11:05:00|993.6|993.4|992.8|992.4|995.8|995.6|992.8|992.2|6186
1607598600000|2020-12-10 11:10:00|992.6|992.2|991.2|990.8|992.6|992.2|991.2|990.4|26173
1607598900000|2020-12-10 11:15:00|991|990.6|989|988.4|991.2|990.8|988.4|988|41213
1607599200000|2020-12-10 11:20:00|988.8|988.6|989.4|989|991|990.4|988.8|988.4|42491
1607599500000|2020-12-10 11:25:00|989.6|989.2|989.6|989|990.6|990|989.2|989|8973
1607599800000|2020-12-10 11:30:00|989.8|989.2|989.8|989.2|990.4|990|989.4|989|8656
1607600100000|2020-12-10 11:35:00|989.6|989|990|989.4|990.4|990.2|989|988.6|22012
1607600400000|2020-12-10 11:40:00|989.8|989.6|992.4|992|992.4|992|989.8|989.6|13239
1607600700000|2020-12-10 11:45:00|992.2|991.8|990.6|990.4|992.2|991.8|990.6|990.4|30463
1607601000000|2020-12-10 11:50:00|990.8|990.6|992|991.4|992|991.4|990|989.6|8175
1607601300000|2020-12-10 11:55:00|991.8|991.2|991.6|991.2|992.2|991.8|991|990.4|5286
1607601600000|2020-12-10 12:00:00|992.8|992.4|989.8|989.2|992.8|992.4|989.2|989|10764
1607601900000|2020-12-10 12:05:00|989.6|989.4|991.2|990.6|991.6|991|988.8|988.2|17135
1607602200000|2020-12-10 12:10:00|991.4|990.8|991.6|991|991.8|991.2|990|989.6|6556
1607602500000|2020-12-10 12:15:00|991.4|990.8|989.4|989.2|992|991.6|989.4|989|15253
1607602800000|2020-12-10 12:20:00|989.6|989.4|988|987.4|990.2|989.8|987.6|987.2|8652
1607603100000|2020-12-10 12:25:00|988.4|987.6|985.6|985.2|989.2|988.8|985.4|985.2|27760
1607603400000|2020-12-10 12:30:00|985.4|985|984.6|984.2|987.2|986.4|984.6|984.2|31072
1607603700000|2020-12-10 12:35:00|984.8|984.4|985|984.4|985.6|985.4|983.4|983.2|28835
1607604000000|2020-12-10 12:40:00|985.2|984.6|984.8|984.2|985.6|985|983.6|983.4|24203
1607604300000|2020-12-10 12:45:00|984.6|984|986|985.4|988.6|987.8|984|983.4|29794
1607604600000|2020-12-10 12:50:00|985.8|985.2|984.4|983.8|986.2|985.8|983.4|983.2|4130
1607604900000|2020-12-10 12:55:00|984.2|983.4|982.8|982.4|985|984.6|982.6|982.4|20675
1607605200000|2020-12-10 13:00:00|982.6|982.2|982|981.6|983.4|982.8|981.4|980.8|35479
1607605500000|2020-12-10 13:05:00|981.8|981.4|982.8|982.2|984.2|983.6|981.8|981.2|19915
1607605800000|2020-12-10 13:10:00|983|982.4|985.4|984.8|985.4|985.2|982.8|982.4|18426
1607606100000|2020-12-10 13:15:00|985.2|984.6|984.2|983.8|985.4|985.2|983.8|983.2|21812
1607606400000|2020-12-10 13:20:00|984.6|983.6|985.4|984.8|985.4|985|983.6|983|10352
1607606700000|2020-12-10 13:25:00|985.2|984.6|986.4|985.4|986.6|986.2|984.6|983.8|16514
1607607000000|2020-12-10 13:30:00|986.2|985.6|984.2|983.4|986.2|985.6|984.2|983.4|24601
1607607300000|2020-12-10 13:35:00|984|983.2|979.6|979.4|984|983.4|979.6|979|63810
1607607600000|2020-12-10 13:40:00|979.8|979.6|974.4|974|980.6|979.8|974.4|974|98519
1607607900000|2020-12-10 13:45:00|974.2|974.4|968.6|968.2|975.4|975|968.4|968|189849
1607608200000|2020-12-10 13:50:00|968.2|968|968.4|967.8|968.8|968.6|967|966.2|68029
1607608500000|2020-12-10 13:55:00|968.6|968|967.8|967.2|969.8|969|965|964.4|90385
1607608800000|2020-12-10 14:00:00|967.6|967|967.6|966.8|971.2|970.4|965.8|965.4|43536
1607609100000|2020-12-10 14:05:00|967.4|967|968.4|967.8|970|969.6|965.8|965.6|40628
1607609400000|2020-12-10 14:10:00|968.2|967.6|970.2|969.6|971.2|970.8|967|966.4|48174
1607609700000|2020-12-10 14:15:00|970|969.4|970.6|970|971.2|970.8|967.8|967|18247
1607610000000|2020-12-10 14:20:00|970.8|970.2|971|970.4|972.2|971.6|969.6|969.4|56330
1607610300000|2020-12-10 14:25:00|970.8|970.6|971.2|971|973.6|973.2|970.8|970.6|64931
1607610600000|2020-12-10 14:30:00|971|970.8|971.6|970.8|973.6|973|969.4|969|62175
1607610900000|2020-12-10 14:35:00|971.4|971|973.8|973.2|974|973.6|970.2|970|98026
1607611200000|2020-12-10 14:40:00|973.6|973.6|973|972|976|975.6|971.2|970.2|64732
1607611500000|2020-12-10 14:45:00|973.2|972.2|974.2|973.4|974.8|974|971|970.6|22413
1607611800000|2020-12-10 14:50:00|974|973.6|973.6|973|976|975.4|972.8|972.2|11989
1607612100000|2020-12-10 14:55:00|973.8|973.2|977|976.2|977.2|976.2|972.6|971.8|11080
1607612400000|2020-12-10 15:00:00|977.2|976.4|977.6|976.6|980|979.4|976.8|976.2|38625
1607612700000|2020-12-10 15:05:00|977.8|976.8|977.6|976.8|978.8|978|976.4|976|21978
1607613000000|2020-12-10 15:10:00|977.4|977|974|973.2|978.8|978.4|974|973|19543
1607613300000|2020-12-10 15:15:00|973.8|973.4|972.8|972.2|974|973.6|972.2|971.8|14803
1607613600000|2020-12-10 15:20:00|973|972.4|974.2|973.8|975|974.8|973|972.2|33120
1607613900000|2020-12-10 15:25:00|974|973.6|973.2|972.6|974.8|974.2|971.8|971.6|16693
1607614200000|2020-12-10 15:30:00|973|972.8|975.4|975|976.2|975.8|973|972.8|21892
1607614500000|2020-12-10 15:35:00|975.6|975.2|978.8|978.4|979.8|979|975.4|975|22420
1607614800000|2020-12-10 15:40:00|978.6|978.2|981.2|980.6|983.2|982.8|977.8|977.4|87450
1607615100000|2020-12-10 15:45:00|981|980.4|978.8|978.4|981.4|981.2|977.8|977.2|19160
1607615400000|2020-12-10 15:50:00|979|978.6|979.4|978.8|982|981.2|979|978.4|73018
1607615700000|2020-12-10 15:55:00|979.8|979|979.6|979|980|979.6|977.4|977|25703
1607616000000|2020-12-10 16:00:00|979.4|978.8|982.4|982|983.4|983|979.2|978.4|61140
1607616300000|2020-12-10 16:05:00|982.2|981.8|978.6|978.2|982.4|982|978.4|977.8|28418
1607616600000|2020-12-10 16:10:00|978.4|978|976.6|976.2|979.6|979|976.6|976|20815
1607616900000|2020-12-10 16:15:00|976.8|976.4|978|977.6|978.6|978.4|976.6|976.2|34520
1607617200000|2020-12-10 16:20:00|978.4|977.8|976|975.6|978.4|978|975.8|975.6|38113
1607617500000|2020-12-10 16:25:00|976.2|975.8|975.2|974.8|977.2|976.6|974.8|974.4|56625
1607673600000|2020-12-11 08:00:00|979|977|974.8|972.4|979|977.4|973.6|969.8|81804
1607673900000|2020-12-11 08:05:00|974.6|972.2|975.6|974.8|976.6|975.2|964.8|964|107011
1607674200000|2020-12-11 08:10:00|976.2|975|976.2|974.6|979.6|978|973.8|972.8|21359
1607674500000|2020-12-11 08:15:00|976|974.4|966.8|965.6|976|974.4|965.2|964.2|58266
1607674800000|2020-12-11 08:20:00|966.6|965.2|974.6|973.2|976.8|975|966|964.8|114795
1607675100000|2020-12-11 08:25:00|974.8|973.4|977.6|976|984.4|983.4|974.8|973.4|189825
1607675400000|2020-12-11 08:30:00|977.4|975.6|969|967.2|978.2|977.4|969|967|118271
1607675700000|2020-12-11 08:35:00|968.6|967|960.4|959.2|968.8|967.2|958|957|162497
1607676000000|2020-12-11 08:40:00|960.2|959|965.4|964.8|965.6|965|958.8|957.6|53175
1607676300000|2020-12-11 08:45:00|965.2|964.4|965.2|964.4|967.6|967|963.4|962.6|81322
1607676600000|2020-12-11 08:50:00|965|964.2|965.4|964.2|966.2|965.6|960.4|960|80616
1607676900000|2020-12-11 08:55:00|965.2|964|965.6|965.2|967|966.4|964.2|963.6|34753
1607677200000|2020-12-11 09:00:00|965.8|965.4|966.8|965.8|967.4|967|964.4|963.6|39617
1607677500000|2020-12-11 09:05:00|966.6|966|964.8|964.2|969.8|969|964.6|964|26610
1607677800000|2020-12-11 09:10:00|965|964|969|968.8|969|968.8|963.2|962.6|69371
1607678100000|2020-12-11 09:15:00|968.8|968.4|967.8|967|970|969|965.4|965|41763
1607678400000|2020-12-11 09:20:00|967.6|967.2|966.6|966|968|967.6|965|964.6|31842
1607678700000|2020-12-11 09:25:00|966.4|965.8|968|967.4|969|968.6|966.4|965.6|34788
1607679000000|2020-12-11 09:30:00|967.8|967.2|970.2|969.6|972.2|971.6|967|966.2|21052
1607679300000|2020-12-11 09:35:00|970|969.4|972|971.8|972.4|971.8|969.2|968.6|32245
1607679600000|2020-12-11 09:40:00|971.8|971.6|971.6|971|972.4|972.2|970.4|970.2|27613
1607679900000|2020-12-11 09:45:00|971.8|971.2|971.4|970.8|972.4|972|971|970.4|9340
1607680200000|2020-12-11 09:50:00|971.6|971|972.8|972|973.4|972.6|971|970.6|29339
1607680500000|2020-12-11 09:55:00|972.6|972.2|973.8|973.2|974|973.6|972|971.8|20453
1607680800000|2020-12-11 10:00:00|974|973.6|976|975.4|976.2|976|972.4|972.2|138706
1607681100000|2020-12-11 10:05:00|975.8|975.6|970.2|969|978|977.4|969.2|968.2|100952
1607681400000|2020-12-11 10:10:00|970|968.8|966.4|965.8|970|968.8|966.2|965.8|13006
1607681700000|2020-12-11 10:15:00|966.2|966|967.4|967.2|969|968.8|965.6|965|40124
1607682000000|2020-12-11 10:20:00|967.2|966.8|966|965.4|967.8|967.2|965.6|965|16364
1607682300000|2020-12-11 10:25:00|965.8|965.6|963.8|963.6|967.2|966.8|963.6|963.2|30554
1607682600000|2020-12-11 10:30:00|964.2|963.8|961.2|960.8|965.4|965.2|961|960.4|30777
1607682900000|2020-12-11 10:35:00|961.4|960.6|957.4|957|962.6|962|957|956.6|62717
1607683200000|2020-12-11 10:40:00|957.2|956.8|956.4|955.4|957.6|957.2|955.6|955.4|33119
1607683500000|2020-12-11 10:45:00|956.2|955.6|958.2|957.6|959|958.4|954.6|954|88638
1607683800000|2020-12-11 10:50:00|958|957.4|957.6|957.2|958.4|958|956.6|956.4|28931
1607684100000|2020-12-11 10:55:00|957.4|957|954.6|953.6|957.6|957|953|952.4|37213
1607684400000|2020-12-11 11:00:00|954.8|953.8|952.2|952|955.4|955|951.8|951.2|50365
1607684700000|2020-12-11 11:05:00|952|951.8|945.6|945.2|952.2|951.8|945.4|945|439886
1607685000000|2020-12-11 11:10:00|945.8|945.4|943.8|943.2|945.8|945.4|942.4|941.6|113308
1607685300000|2020-12-11 11:15:00|943.6|943|945.4|944.8|947.8|947|943.2|943|50375
1607685600000|2020-12-11 11:20:00|945.6|945|941.8|941.4|946.6|946|941.6|941.4|62099
1607685900000|2020-12-11 11:25:00|941.6|941.6|942.6|941.8|943.6|943.2|940.4|940|70139
1607686200000|2020-12-11 11:30:00|942.4|941.6|940.8|940.6|945.6|945.2|940.2|939.4|100566
1607686500000|2020-12-11 11:35:00|941.4|940.8|942.2|941.2|943|942.2|938.8|938|69264
1607686800000|2020-12-11 11:40:00|942|941|941|940.4|942.2|941.8|940.2|939.4|53291
1607687100000|2020-12-11 11:45:00|940.8|940.2|939|938.6|941|940.4|938.8|938.6|30492
1607687400000|2020-12-11 11:50:00|939.2|938.8|936|935|939.6|939|934|933.4|64211
1607687700000|2020-12-11 11:55:00|935.8|935.2|937.8|937.2|938.8|938.2|935.6|935|44312
1607688000000|2020-12-11 12:00:00|938|937.4|940|939.4|942.2|941.8|937.2|937|81195
1607688300000|2020-12-11 12:05:00|939.8|939.2|941.6|941|942.2|941.4|939.4|939|47090
1607688600000|2020-12-11 12:10:00|941.4|940.8|942.6|942.2|943.6|943.2|941|940.2|46906
1607688900000|2020-12-11 12:15:00|942.8|942.4|948.4|948|948.6|948.4|942.6|942|39946
1607689200000|2020-12-11 12:20:00|948.6|948.2|947.2|947|948.8|948.4|946.4|945.6|31517
1607689500000|2020-12-11 12:25:00|947.4|946.6|946.4|946|947.8|947.4|945.8|945.6|51721
1607689800000|2020-12-11 12:30:00|946.2|945.8|945.2|944.6|946.2|945.8|943|942.6|31275
1607690100000|2020-12-11 12:35:00|945|944.4|942.4|941.8|945|944.4|942|941.6|43611
1607690400000|2020-12-11 12:40:00|942.6|942|944.8|944.2|945.2|944.6|942.6|942|7763
1607690700000|2020-12-11 12:45:00|945|944.4|948|947.6|948.6|948|945|944.4|22344
1607691000000|2020-12-11 12:50:00|947.8|947.4|949.8|949.2|951.2|950.4|947.4|946.8|43740
1607691300000|2020-12-11 12:55:00|950.2|949.4|948.2|947.8|950.4|950.2|948.2|947.8|19651
1607691600000|2020-12-11 13:00:00|948|948|949.4|949|949.8|949.4|947.6|947.4|27374
1607691900000|2020-12-11 13:05:00|949.6|949.2|949.2|948.8|951|950.8|948.8|948.4|30856
1607692200000|2020-12-11 13:10:00|949.4|948.6|947|946.4|950|949.6|946.4|945.8|28348
1607692500000|2020-12-11 13:15:00|946.8|946.6|947.4|947|947.8|947.4|946.6|946.2|8463
1607692800000|2020-12-11 13:20:00|947.2|946.8|947.2|947|948|947.8|947.2|946.8|26381
1607693100000|2020-12-11 13:25:00|947.4|947.2|946.8|946.6|948.2|947.6|946.6|946|20709
1607693400000|2020-12-11 13:30:00|947|946.4|947|946.6|948.4|948|946.4|946.2|9936
1607693700000|2020-12-11 13:35:00|946.8|946.8|946.4|946|947.4|947|946.2|945.8|7696
1607694000000|2020-12-11 13:40:00|946.2|945.8|945.6|945.4|946.2|946|945|944.8|18939
1607694300000|2020-12-11 13:45:00|945.8|945.6|945.4|945|946|945.6|945.2|945|18748
1607694600000|2020-12-11 13:50:00|945.2|945.2|948|947.6|948.8|948|944|943.4|27882
1607694900000|2020-12-11 13:55:00|948.2|947.8|948.2|947.8|948.6|948.4|946.6|946|15862
1607695200000|2020-12-11 14:00:00|948|947.6|949|948.6|949.6|949.4|947.2|946.8|21050
1607695500000|2020-12-11 14:05:00|948.8|948.4|949.8|949.4|950.6|950.4|948.4|948.2|24420
1607695800000|2020-12-11 14:10:00|950|949.6|951.8|951.4|953.2|953|950|949.6|34227
1607696100000|2020-12-11 14:15:00|952|951.6|951.6|951.2|953|952.4|951.4|950.8|39732
1607696400000|2020-12-11 14:20:00|951.4|951.4|953.2|952.6|953.8|953.6|951.4|951.2|38072
1607696700000|2020-12-11 14:25:00|953|952.4|955.6|955.2|955.8|955.4|952.4|952.2|14815
1607697000000|2020-12-11 14:30:00|955.8|955|956.8|956.2|957|956.6|954.2|954|31925
1607697300000|2020-12-11 14:35:00|956.2|956|957|956.6|958|957.6|954.8|954.2|32387
1607697600000|2020-12-11 14:40:00|957.2|956.8|957.6|957|959.6|959.2|957|956.6|51200
1607697900000|2020-12-11 14:45:00|957.4|957.2|955.2|954.6|958.8|958.4|955|954.6|26873
1607698200000|2020-12-11 14:50:00|955|954.4|955.2|954.6|956.2|956|953.4|953|15021
1607698500000|2020-12-11 14:55:00|955|954.4|954.8|954.2|956.6|956.4|954|953.6|27358
1607698800000|2020-12-11 15:00:00|955|954.4|955.8|955|957.4|957.2|954.8|954.4|26940
1607699100000|2020-12-11 15:05:00|955.6|955.2|955.2|955|956.6|956|954.6|954.2|24605
1607699400000|2020-12-11 15:10:00|955|954.8|954.2|953.8|955.2|955|954|953.6|16815
1607699700000|2020-12-11 15:15:00|954.4|954|958.4|958.2|958.8|958.4|954|953.8|39857
1607700000000|2020-12-11 15:20:00|958.6|958.4|956.2|955.8|958.6|958.4|955|954.6|29134
1607700300000|2020-12-11 15:25:00|956.4|956|952.6|952.2|957|956.6|952.4|952|34177
1607700600000|2020-12-11 15:30:00|952.8|952.4|955.8|955.6|956.4|956|952.6|952.4|34822
1607700900000|2020-12-11 15:35:00|956|955.4|957.8|957.4|958|957.6|954.6|954.2|34195
1607701200000|2020-12-11 15:40:00|957.6|957.2|958.8|958.4|959.4|958.8|956.4|956|51079
1607701500000|2020-12-11 15:45:00|959|958.8|959|958.6|959.4|958.8|958.2|958|26161
1607701800000|2020-12-11 15:50:00|958.8|958.4|959.6|959.2|959.6|959.2|958|957.4|47281
1607702100000|2020-12-11 15:55:00|959.4|959|958|957.6|959.6|959|957.8|957.4|64190
1607702400000|2020-12-11 16:00:00|958.2|957.8|957.6|957.4|959.6|959.2|957.6|957.4|68050
1607702700000|2020-12-11 16:05:00|957.8|957.2|960|959.6|960.8|960.2|957|956.8|37422
1607703000000|2020-12-11 16:10:00|960.2|959.8|960.8|960.2|961|960.4|959|958.8|25727
1607703300000|2020-12-11 16:15:00|960.6|960.4|960.2|960|960.8|960.6|959|958.8|48734
1607703600000|2020-12-11 16:20:00|960|959.8|960.8|960.4|961|960.6|959.4|959.2|41813
1607703900000|2020-12-11 16:25:00|961|960.6|960.2|959.2|961.4|960.8|959.4|959|70447
1607932800000|2020-12-14 08:00:00|955|950|962.8|960.6|967.2|965|954.2|950|257687
1607933100000|2020-12-14 08:05:00|963.8|960.8|967|964.8|974|972.4|963.8|960.6|71815
1607933400000|2020-12-14 08:10:00|967.6|964.6|978.6|977.2|978.8|977.2|966|964.6|43595
1607933700000|2020-12-14 08:15:00|978.8|977.4|982.8|981.6|984.6|983.8|976|975.2|57714
1607934000000|2020-12-14 08:20:00|983|982.8|977.8|976.6|983.6|982.8|976|975|50663
1607934300000|2020-12-14 08:25:00|978|976.8|978|976.8|980.4|979.4|975|974|59400
1607934600000|2020-12-14 08:30:00|977.8|975.8|981.6|980.6|983.4|983|977.4|975.8|32873
1607934900000|2020-12-14 08:35:00|981.4|980.8|980|979|981.6|980.8|976.2|976|37727
1607935200000|2020-12-14 08:40:00|980.2|979.2|980|979.4|982.4|981.4|979.6|978.6|25284
1607935500000|2020-12-14 08:45:00|980.2|980|983.8|983.2|983.8|983.2|979.2|978.8|49096
1607935800000|2020-12-14 08:50:00|984|983.4|982.8|981.8|985.6|985|982.8|981.8|72524
1607936100000|2020-12-14 08:55:00|982.6|981.6|984.4|983.4|985|984|979.6|978.6|53159
1607936400000|2020-12-14 09:00:00|984.6|983.6|979.4|978.8|985.4|985|978.2|978|29901
1607936700000|2020-12-14 09:05:00|979.2|978.6|976.4|975.6|979.4|978.8|975.2|974.4|22909
1607937000000|2020-12-14 09:10:00|976|975.4|973.8|973.4|976.8|976|973.4|972.8|10576
1607937300000|2020-12-14 09:15:00|974|973.6|974.8|974.4|975.6|975.4|973.8|973.2|9513
1607937600000|2020-12-14 09:20:00|974.6|974.2|974.8|974.4|975.6|974.8|972.4|972|17160
1607937900000|2020-12-14 09:25:00|974.6|974.2|973|972.6|974.8|974.2|972.8|972.4|25094
1607938200000|2020-12-14 09:30:00|972.8|972.4|971.8|971.2|973.2|972.6|970.4|970|11410
1607938500000|2020-12-14 09:35:00|971.6|971|975.4|974.8|975.4|975|971.4|971|24914
1607938800000|2020-12-14 09:40:00|975.2|975|975.4|975|975.4|975|973.8|973.4|8550
1607939100000|2020-12-14 09:45:00|975|975.2|974.8|974.2|975.2|975.2|973.8|973|26965
1607939400000|2020-12-14 09:50:00|974.6|974|975.2|974.8|977|976.6|974.6|974|11354
1607939700000|2020-12-14 09:55:00|975|974.6|977.2|976.6|977.4|977|974.6|974|13635
1607940000000|2020-12-14 10:00:00|977|976.4|978.2|977.6|978.8|977.8|976.6|976.2|12999
1607940300000|2020-12-14 10:05:00|978|977.8|982.4|981.4|983|982|977.6|977|41645
1607940600000|2020-12-14 10:10:00|982|981.2|980.4|979.8|982|981.2|978.8|978|13768
1607940900000|2020-12-14 10:15:00|980.6|979.6|980.2|979.6|981.4|980.6|979.6|979|5808
1607941200000|2020-12-14 10:20:00|980|979.8|982.6|982.2|983|982.4|980|979.6|10549
1607941500000|2020-12-14 10:25:00|982.4|982|983.8|983.4|985|984.8|982.2|981.6|36165
1607941800000|2020-12-14 10:30:00|984|983.6|985.4|984.8|985.8|985.2|983.2|982.8|24863
1607942100000|2020-12-14 10:35:00|985.2|984.6|985.8|985.4|985.8|985.6|984.4|984.2|9369
1607942400000|2020-12-14 10:40:00|985.6|985|985.4|984.6|986.4|986|984.6|984.4|15938
1607942700000|2020-12-14 10:45:00|985.6|984.8|985.2|984.4|986|985.6|984.4|984|47147
1607943000000|2020-12-14 10:50:00|985|984.2|985|984.6|986.2|985.6|983.6|983.2|32837
1607943300000|2020-12-14 10:55:00|984.6|984.4|983.8|983.4|984.6|984.4|983.4|982.8|11813
1607943600000|2020-12-14 11:00:00|984|983.6|986|985.8|987.4|986.6|982.8|982.4|64214
1607943900000|2020-12-14 11:05:00|986.2|986|984.6|984.2|987|986.4|984.4|983.8|12579
1607944200000|2020-12-14 11:10:00|984.8|984.4|984.2|983.6|985|984.8|983.6|982.8|6614
1607944500000|2020-12-14 11:15:00|984|983.4|985.2|984.6|985.4|985|983.6|983|7783
1607944800000|2020-12-14 11:20:00|985|984.8|985|984.6|986|985.6|984.6|984.4|3077
1607945100000|2020-12-14 11:25:00|985.2|984.8|985.8|985.2|986|985.6|983.6|983.2|17484
1607945400000|2020-12-14 11:30:00|986|985.4|986.4|985.8|989|988.8|985.8|985.2|38546
1607945700000|2020-12-14 11:35:00|986.2|986|985|984.6|986.4|986|984.8|984.2|18834
1607946000000|2020-12-14 11:40:00|984.8|984.8|985|984.6|985|984.8|984|983.4|12040
1607946300000|2020-12-14 11:45:00|984.8|984.4|983.4|982.8|985|984.8|983|982.2|12829
1607946600000|2020-12-14 11:50:00|983.2|982.6|983|982.6|983.6|983.2|982.6|982|11571
1607946900000|2020-12-14 11:55:00|982.8|982.8|982.4|981.8|983|982.8|981.8|981.6|5922
1607947200000|2020-12-14 12:00:00|982|981.4|979.6|979.2|982|981.6|978.2|977.4|18035
1607947500000|2020-12-14 12:05:00|979.4|978.8|977.8|977.2|979.4|978.8|977.2|976.4|24554
1607947800000|2020-12-14 12:10:00|978|977.4|977.2|977|978.2|977.6|976.6|976.2|7080
1607948100000|2020-12-14 12:15:00|977|976.8|976.6|976.2|978.6|978|976.6|976.2|9969
1607948400000|2020-12-14 12:20:00|976.4|976|976.4|975.6|977.2|976.8|974.8|974.2|25870
1607948700000|2020-12-14 12:25:00|976.2|975.8|976.2|975.6|978|977.4|975.2|974.6|6787
1607949000000|2020-12-14 12:30:00|976.4|975.8|975.2|974.6|976.6|976.4|974.6|974.2|2967
1607949300000|2020-12-14 12:35:00|975.4|974.8|975|974.2|976|975.4|973.4|972.8|21565
1607949600000|2020-12-14 12:40:00|974.8|974.4|974.6|974|975.2|974.6|973.4|972.8|5973
1607949900000|2020-12-14 12:45:00|974.8|974.2|974.4|974|976|975.6|974.4|974|7278
1607950200000|2020-12-14 12:50:00|974.2|973.8|973|972.8|975.2|974.6|972|971.6|5610
1607950500000|2020-12-14 12:55:00|973.2|973|973.2|972.6|973.6|973|972.2|971.6|8642
1607950800000|2020-12-14 13:00:00|973.4|972.8|973.2|972.6|974.8|974.2|972.4|972|5621
1607951100000|2020-12-14 13:05:00|973.4|972.8|973.6|973|974.4|973.8|973.4|972.8|6272
1607951400000|2020-12-14 13:10:00|973.4|972.8|973|972.4|973.8|973.2|972.6|972.2|15569
1607951700000|2020-12-14 13:15:00|972.8|972.6|974.2|973.6|975|974.4|972.6|972.2|17998
1607952000000|2020-12-14 13:20:00|974|973.8|974.6|974.4|975.4|975|973.8|973.6|8666
1607952300000|2020-12-14 13:25:00|974.8|974.6|975.4|975|976.6|976.2|974|973.4|7138
1607952600000|2020-12-14 13:30:00|975.6|974.8|974.8|974.6|976|975.6|974.4|973.8|5651
1607952900000|2020-12-14 13:35:00|975|974.8|974|973.4|975|974.8|973.6|973|9852
1607953200000|2020-12-14 13:40:00|973.8|973.2|971.8|971.4|973.8|973.2|971.6|971|6480
1607953500000|2020-12-14 13:45:00|972|971.6|974.6|974|975.2|974.6|972|971.4|12864
1607953800000|2020-12-14 13:50:00|974.4|974.2|977.4|976.8|977.6|977.2|973.6|973|8782
1607954100000|2020-12-14 13:55:00|977.2|976.6|972.8|972.6|977.2|976.6|972.8|972|20653
1607954400000|2020-12-14 14:00:00|973|972.8|974.4|974|974.4|974|972.6|972.2|10864
1607954700000|2020-12-14 14:05:00|974.6|974.2|974.8|974.4|975.4|974.8|972.8|972.2|12899
1607955000000|2020-12-14 14:10:00|974.6|974.2|973.8|973.2|975.8|975.2|973.6|973.2|7980
1607955300000|2020-12-14 14:15:00|973.6|973.4|972.8|972.6|975.2|974.6|972.8|972.4|15393
1607955600000|2020-12-14 14:20:00|973|972.4|970.4|970|973|972.6|970.4|970|11741
1607955900000|2020-12-14 14:25:00|970.2|970.2|971|970.4|971.8|971.2|969.8|969.2|10677
1607956200000|2020-12-14 14:30:00|970.8|970.2|968.4|968|973.2|972.8|968.4|968|30122
1607956500000|2020-12-14 14:35:00|968.2|967.8|965.8|965|968.2|968|963.6|962.8|88866
1607956800000|2020-12-14 14:40:00|965.4|964.6|964.4|963.4|966.2|965.4|963.6|962.8|17808
1607957100000|2020-12-14 14:45:00|964.2|963.2|965.6|965.2|965.8|965.2|962.8|962|33972
1607957400000|2020-12-14 14:50:00|965.8|965.4|963.4|962.8|966|965.4|962.4|962.2|26662
1607957700000|2020-12-14 14:55:00|963.6|963|963.4|963|965|964.6|962.2|961.4|28472
1607958000000|2020-12-14 15:00:00|963.6|963.2|961.6|960.8|964.8|964.2|961|960.2|17133
1607958300000|2020-12-14 15:05:00|961.4|960.6|963.6|963.2|964.2|963.6|960|959.2|115725
1607958600000|2020-12-14 15:10:00|963.8|963.4|964.2|963.6|965|964.6|962.4|961.8|56372
1607958900000|2020-12-14 15:15:00|964|963.4|968|967.2|969.6|968.4|963.8|963|23482
1607959200000|2020-12-14 15:20:00|967.8|967|966|965.6|968.4|967.6|965.6|964.6|7587
1607959500000|2020-12-14 15:25:00|965.8|965.4|967.2|967|967.6|967.2|965.2|964.8|8980
1607959800000|2020-12-14 15:30:00|967.4|967.2|969.8|969.2|971.2|970.4|965.6|965|47881
1607960100000|2020-12-14 15:35:00|970|969|968.8|968.4|970|969.2|968.2|968|19783
1607960400000|2020-12-14 15:40:00|968.6|968.2|967.6|967.2|969|968.6|966.6|966|48688
1607960700000|2020-12-14 15:45:00|967.8|967.4|965|964.8|968.2|967.8|965|964.6|13807
1607961000000|2020-12-14 15:50:00|964.8|964.4|961.8|961.4|965.4|964.6|961.8|961.4|32682
1607961300000|2020-12-14 15:55:00|961.6|961.2|959.8|959|962|961.6|959.4|958.8|19674
1607961600000|2020-12-14 16:00:00|959.6|958.8|961.2|960.8|961.8|961.2|959.2|958.8|12674
1607961900000|2020-12-14 16:05:00|961|961|963|962.6|963.2|962.8|961|960.8|27919
1607962200000|2020-12-14 16:10:00|962.8|962.8|963.2|962.8|963.6|963.2|961.4|961.2|23094
1607962500000|2020-12-14 16:15:00|963.4|963|975|974|975|974.4|962.8|962.6|130570
1607962800000|2020-12-14 16:20:00|974.8|974.2|973.8|973.2|975.8|975.2|971|970.6|128816
1607963100000|2020-12-14 16:25:00|974|973.8|976.6|975.8|977.6|977.4|973.4|973|86589
1608019200000|2020-12-15 08:00:00|975.8|975|969.4|967.8|978|975.4|968|964.8|49381
1608019500000|2020-12-15 08:05:00|969.6|968|964|962.8|971.4|969.8|963.8|962|65548
1608019800000|2020-12-15 08:10:00|964.8|963|965.8|964.4|966|965.8|959.6|958|43313
1608020100000|2020-12-15 08:15:00|965.6|964.2|974|972.6|974.2|972.6|962.8|961.6|34317
1608020400000|2020-12-15 08:20:00|974.4|973|975.6|974.8|977.6|976.8|973.6|972.4|15588
1608020700000|2020-12-15 08:25:00|976|975.2|972.8|971.6|979.4|978.8|972.4|970.8|18969
1608021000000|2020-12-15 08:30:00|972.6|971.8|969.8|968.4|975.8|975|969.8|968|23373
1608021300000|2020-12-15 08:35:00|969.4|968.2|971.8|970.8|973.8|973.2|966.6|965|88525
1608021600000|2020-12-15 08:40:00|971.4|970.6|971.4|970.6|971.4|970.8|970.2|969|7633
1608021900000|2020-12-15 08:45:00|971.6|970.4|969|967.8|972|970.8|968.2|967.4|27103
1608022200000|2020-12-15 08:50:00|968.8|968|970|969.2|970.2|969.8|966.4|965.2|59948
1608022500000|2020-12-15 08:55:00|970.2|969.4|968.8|967.8|970.2|969.6|967.2|966.4|7806
1608022800000|2020-12-15 09:00:00|969|968.2|967.4|966.6|969.8|969|967.4|966.6|17879
1608023100000|2020-12-15 09:05:00|967|966.8|966.8|965.8|967.8|967.2|964.4|964.2|26327
1608023400000|2020-12-15 09:10:00|967|966|962.8|962|967|966.4|962.8|962|6538
1608023700000|2020-12-15 09:15:00|963|962.4|966|965.4|966.8|966.4|963|962.4|20437
1608024000000|2020-12-15 09:20:00|966.2|965.8|965.6|965|967|966.2|964.8|964|16159
1608024300000|2020-12-15 09:25:00|965.4|964.8|965.8|965|967.2|966.6|965.4|964.8|6468
1608024600000|2020-12-15 09:30:00|966|965.2|969.8|969|970.8|970.2|965.4|964.6|39592
1608024900000|2020-12-15 09:35:00|969.6|969.4|970|969.4|970.4|970|969.4|969|6133
1608025200000|2020-12-15 09:40:00|969.8|969.8|969.8|969.2|969.8|969.8|968.4|968|16500
1608025500000|2020-12-15 09:45:00|969.6|969|971.2|970.8|971.6|971|969.4|969|33504
1608025800000|2020-12-15 09:50:00|971|971|970|969.4|971.4|971|969.6|969|10456
1608026100000|2020-12-15 09:55:00|969.8|969.6|969.4|968.8|970|969.6|967.8|967.6|18257
1608026400000|2020-12-15 10:00:00|969.2|968.6|967.8|967.6|969.4|968.8|967.2|966.8|18030
1608026700000|2020-12-15 10:05:00|967.6|967.4|965.8|965.4|967.8|967.6|965.6|965.2|20386
1608027000000|2020-12-15 10:10:00|965.6|965.2|966|965.6|966.8|966.4|965.4|965|53570
1608027300000|2020-12-15 10:15:00|966.2|965.8|965.8|965.2|967.4|967.2|965.4|965|29509
1608027600000|2020-12-15 10:20:00|965.6|965.4|965.2|964.6|965.8|965.4|963.6|963.4|27301
1608027900000|2020-12-15 10:25:00|965|964.4|965.2|964.8|966|965.8|964.6|964.2|26303
1608028200000|2020-12-15 10:30:00|965.4|965|971|970.4|971.2|970.4|965.4|965|25125
1608028500000|2020-12-15 10:35:00|971.2|970.6|972|971.8|972.4|971.8|970.8|970.4|11473
1608028800000|2020-12-15 10:40:00|971.8|971.6|974.2|973.6|974.8|974.2|971.6|971.4|14771
1608029100000|2020-12-15 10:45:00|974|973.8|974.8|974.6|975.6|975|973|972.4|33157
1608029400000|2020-12-15 10:50:00|975|974.8|976|975.2|976|975.4|974.2|973.6|23028
1608029700000|2020-12-15 10:55:00|976.2|975.4|977|976.6|978|977.6|975.4|974.8|31015
1608030000000|2020-12-15 11:00:00|977.2|976.8|976.6|976|977.6|977.4|975.2|975|28111
1608030300000|2020-12-15 11:05:00|976.4|975.8|976.6|976.2|977|976.6|975.2|974.6|10174
1608030600000|2020-12-15 11:10:00|976.4|975.8|975.2|974.6|976.4|976|975|974.6|6204
1608030900000|2020-12-15 11:15:00|975|974.4|974.8|974.4|976.6|976.2|974.6|974.4|5393
1608031200000|2020-12-15 11:20:00|974.6|973.8|975.2|975|976.2|975.8|974.2|973.6|11465
1608031500000|2020-12-15 11:25:00|975|974.8|974.6|974|975.2|975|974.2|973.6|19464
1608031800000|2020-12-15 11:30:00|974.4|974.2|974|973.8|974.8|974.2|973.6|973.2|13538
1608032100000|2020-12-15 11:35:00|974.2|974|973.6|973.2|974.4|974|972.4|972|4312
1608032400000|2020-12-15 11:40:00|973.8|973.4|972.8|972.6|974|973.4|972.8|972.2|6831
1608032700000|2020-12-15 11:45:00|972.6|972.4|973.4|973|973.4|973|972|971.6|6487
1608033000000|2020-12-15 11:50:00|973.6|972.8|974.8|974.4|975|974.6|973|972.6|37254
1608033300000|2020-12-15 11:55:00|974.6|974.2|972.6|972|974.8|974.6|972.4|972|17539
1608033600000|2020-12-15 12:00:00|973.2|971.2|973.8|973.2|974.2|973.6|972.4|971.2|9100
1608033900000|2020-12-15 12:05:00|973.6|973|972.4|971.8|973.8|973.4|972|971.6|6213
1608034200000|2020-12-15 12:10:00|972.2|972|972|971.4|972.6|972.2|971.4|971|4598
1608034500000|2020-12-15 12:15:00|971.8|971|969.8|969.2|971.8|971|968.6|968|9726
1608034800000|2020-12-15 12:20:00|969.6|969|967.8|967.2|970.4|969.8|967.4|967|29469
1608035100000|2020-12-15 12:25:00|968|967.4|967.4|966.6|969|968.4|966.6|966|33499
1608035400000|2020-12-15 12:30:00|967.2|966.4|968.6|967.8|969|968.4|966|965.4|21103
1608035700000|2020-12-15 12:35:00|968.8|968|968.8|968.2|970.6|970.2|968.8|968|12204
1608036000000|2020-12-15 12:40:00|969|968.4|968.2|967.4|969.4|969|967.8|967.4|6124
1608036300000|2020-12-15 12:45:00|968|967.2|963.6|963|968|967.6|962.6|962|46024
1608036600000|2020-12-15 12:50:00|963.4|962.8|964.4|964.2|965|964.4|962.6|962.4|8988
1608036900000|2020-12-15 12:55:00|964.8|964.4|965.2|964.6|966.2|965.6|964.4|964.2|7308
1608037200000|2020-12-15 13:00:00|965|964.4|966.8|966.4|967|966.4|964.8|964.4|15069
1608037500000|2020-12-15 13:05:00|966.6|966.2|969.2|969|969.8|969.2|966|965.6|10403
1608037800000|2020-12-15 13:10:00|969.4|969.2|971|970.6|972|971.4|969.4|969.2|14987
1608038100000|2020-12-15 13:15:00|970.8|970.4|972.2|971.6|972.4|971.6|969.8|969.2|22589
1608038400000|2020-12-15 13:20:00|972.4|971.8|971.6|971|973|972.4|970.6|970.2|10996
1608038700000|2020-12-15 13:25:00|971.4|971.2|970.4|970.2|971.8|971.4|970.4|970.2|4321
1608039000000|2020-12-15 13:30:00|970.6|970.4|973.8|973.2|973.8|973.2|970.2|970|22364
1608039300000|2020-12-15 13:35:00|973.6|973|973|972.4|974|973.6|972.2|971.8|8802
1608039600000|2020-12-15 13:40:00|972.8|972.6|971.4|971.2|972.8|972.8|971.2|971|10780
1608039900000|2020-12-15 13:45:00|971.6|971.4|971.2|971|972.6|972|971|970.6|14485
1608040200000|2020-12-15 13:50:00|971.4|971.2|971.2|970.8|972.4|972|971|970.6|20636
1608040500000|2020-12-15 13:55:00|971.4|971|972.4|971.8|972.4|972|970|969.8|26508
1608040800000|2020-12-15 14:00:00|972.2|971.6|972.8|972.4|973.4|972.8|971.2|970.6|8270
1608041100000|2020-12-15 14:05:00|973|972.2|972|971.4|974|973.8|971.8|971.4|14874
1608041400000|2020-12-15 14:10:00|971.8|971.8|971.4|970.6|972|971.8|970.2|970|12276
1608041700000|2020-12-15 14:15:00|971|970.4|971.6|971|972.4|972|970.6|970.2|12660
1608042000000|2020-12-15 14:20:00|971.8|971.2|971.4|971|971.8|971.4|970.4|970|4455
1608042300000|2020-12-15 14:25:00|971.6|971.2|971.6|971.4|973|972.4|970.2|970|48808
1608042600000|2020-12-15 14:30:00|971.4|971.2|971.4|970.8|972.6|972|970.2|969.8|14553
1608042900000|2020-12-15 14:35:00|971.2|971|971.8|971.4|973.4|972.8|971|970.6|29807
1608043200000|2020-12-15 14:40:00|971.6|971.2|970.6|970|972.8|972.4|970.6|970|19318
1608043500000|2020-12-15 14:45:00|970.8|970.2|964.4|963.6|970.8|970.2|963.4|963|39753
1608043800000|2020-12-15 14:50:00|964.2|963.4|964.4|963.8|966|965.6|963.2|963|23542
1608044100000|2020-12-15 14:55:00|964.6|964|965.2|964.4|965.4|965.2|963.2|962.6|47676
1608044400000|2020-12-15 15:00:00|965.4|964.6|965.4|965|966|965.8|964.4|964|26427
1608044700000|2020-12-15 15:05:00|965.6|965.2|962.8|962.4|966.8|966.6|962.8|962.4|10962
1608045000000|2020-12-15 15:10:00|962.6|962.2|961.6|961|964.4|963.8|961.4|961|108486
1608045300000|2020-12-15 15:15:00|961.4|960.8|962.8|962.2|963|962.8|961|960.4|35899
1608045600000|2020-12-15 15:20:00|962.6|962|961|960.8|963.8|963.2|960.2|960|43699
1608045900000|2020-12-15 15:25:00|961.2|961|962.4|961.8|962.4|962|958.8|958|82730
1608046200000|2020-12-15 15:30:00|962.2|962|964.4|963.8|964.4|963.8|961.6|961.2|30829
1608046500000|2020-12-15 15:35:00|964.6|964|962.8|962.2|965.4|965|962.8|962.2|14416
1608046800000|2020-12-15 15:40:00|963|962.4|968|967.2|968.2|967.2|960.6|960.4|88106
1608047100000|2020-12-15 15:45:00|968.4|967.6|974.2|973.6|974.8|974|968.4|967.6|78827
1608047400000|2020-12-15 15:50:00|974|973.8|973|972.2|975|974.8|972.6|972|18200
1608047700000|2020-12-15 15:55:00|972.8|971.8|974.4|973.8|974.8|974.2|972.4|971.8|10208
1608048000000|2020-12-15 16:00:00|974.6|974|974|973.8|974.8|974.6|973.4|972.8|39526
1608048300000|2020-12-15 16:05:00|973.8|973.6|976.2|975.8|978.8|978|972.6|972|111201
1608048600000|2020-12-15 16:10:00|977|976|977.2|977|978.2|977.8|975.4|975|124734
1608048900000|2020-12-15 16:15:00|977|976.8|977|976.6|977.2|977|976.2|976|34509
1608049200000|2020-12-15 16:20:00|977.2|976.8|978.8|978.4|980|979.8|977|976.8|68582
1608049500000|2020-12-15 16:25:00|979.2|978.6|978.6|977.8|980.8|980.4|978|977.8|59947
1608105600000|2020-12-16 08:00:00|986|983|991.2|989.6|993|991.2|980|979|99304
1608105900000|2020-12-16 08:05:00|991.4|989.8|1004|1002.5|1004|1003|989.8|988.2|151248
1608106200000|2020-12-16 08:10:00|1003.5|1002|995.8|994.4|1004.5|1002|995.8|994|57937
1608106500000|2020-12-16 08:15:00|996|994.6|1000.5|999.6|1002|1001.5|996|994.6|93783
1608106800000|2020-12-16 08:20:00|1000|999.4|1001.5|1000.5|1004|1003.5|999.2|998.4|100932
1608107100000|2020-12-16 08:25:00|1002|1001|1002.5|1001.5|1004|1003|1001|1000|53749
1608107400000|2020-12-16 08:30:00|1003|1002|1009|1008.5|1011|1010|1003|1002|162946
1608107700000|2020-12-16 08:35:00|1008.5|1008|1003|1002|1008.5|1008|1003|1002|109659
1608108000000|2020-12-16 08:40:00|1002.5|1001.5|1007.5|1006.5|1008.5|1007.5|1002|1001|96547
1608108300000|2020-12-16 08:45:00|1008|1007|1004.5|1003.5|1009.5|1009|1004.5|1003|104070
1608108600000|2020-12-16 08:50:00|1004|1003|1005.5|1004.5|1006.5|1005.5|999.4|998.6|87578
1608108900000|2020-12-16 08:55:00|1005|1005|1006|1005|1007.5|1007|1003|1002|32647
1608109200000|2020-12-16 09:00:00|1005.5|1004.5|1005|1004|1005.5|1005|1002.5|1002|15784
1608109500000|2020-12-16 09:05:00|1005.5|1004.5|1005.5|1004.5|1006|1005.5|1004.5|1003.5|7296
1608109800000|2020-12-16 09:10:00|1005|1004|1005.5|1004.5|1005.5|1005|1003.5|1003|13450
1608110100000|2020-12-16 09:15:00|1005|1004|1005|1004|1005.5|1005|1004|1003|10542
1608110400000|2020-12-16 09:20:00|1004.5|1003.5|1004.5|1004|1005|1004.5|1004|1003|8836
1608110700000|2020-12-16 09:25:00|1004|1003.5|1004.5|1003.5|1005|1004.5|1003|1002.5|22172
1608111000000|2020-12-16 09:30:00|1005|1004|1002.5|1002|1005|1004.5|1002.5|1002|15771
1608111300000|2020-12-16 09:35:00|1002|1001.5|1003|1002.5|1005|1003.5|1001|1000.5|24896
1608111600000|2020-12-16 09:40:00|1003.5|1003|1004|1003.5|1004|1003.5|1002.5|1001.5|9125
1608111900000|2020-12-16 09:45:00|1003.5|1003|1004|1003.5|1004|1003.5|1002|1001.5|24598
1608112200000|2020-12-16 09:50:00|1004.5|1003|1004.5|1004|1005.5|1005|1004|1003|25689
1608112500000|2020-12-16 09:55:00|1005|1004.5|1005.5|1005|1006|1005.5|1004.5|1004|12449
1608112800000|2020-12-16 10:00:00|1006|1005.5|1005.5|1004.5|1006.5|1006|1005|1004.5|19581
1608113100000|2020-12-16 10:05:00|1006|1005|1008|1007.5|1008|1007.5|1005.5|1005|56610
1608113400000|2020-12-16 10:10:00|1008.5|1008|1007|1006.5|1009.5|1009|1007|1006.5|21680
1608113700000|2020-12-16 10:15:00|1006.5|1006|1007.5|1007|1008|1007.5|1006.5|1006|11846
1608114000000|2020-12-16 10:20:00|1008|1007.5|1009|1008.5|1009|1008.5|1007.5|1007|25025
1608114300000|2020-12-16 10:25:00|1009.5|1009|1010|1009.5|1010.5|1010|1009|1008.5|40011
1608114600000|2020-12-16 10:30:00|1009.5|1009|1007.5|1007|1009.5|1009|1004|1003.5|56886
1608114900000|2020-12-16 10:35:00|1008|1007.5|1008.5|1008|1009.5|1009|1007.5|1007|17542
1608115200000|2020-12-16 10:40:00|1008|1007.5|1009|1008.5|1009.5|1008.5|1007.5|1007|17356
1608115500000|2020-12-16 10:45:00|1009.5|1009|1009|1008.5|1010.5|1010|1007|1006.5|31735
1608115800000|2020-12-16 10:50:00|1008.5|1008|1008.5|1008|1010.5|1010|1008.5|1008|44924
1608116100000|2020-12-16 10:55:00|1009|1008.5|1008.5|1007.5|1010|1009.5|1008|1007|41317
1608116400000|2020-12-16 11:00:00|1008|1008|1009.5|1009|1009.5|1009|1008|1007.5|13674
1608116700000|2020-12-16 11:05:00|1009|1008.5|1009.5|1009|1010|1009|1008.5|1008|13848
1608117000000|2020-12-16 11:10:00|1009|1008|1009|1008.5|1010|1009.5|1008.5|1008|52477
1608117300000|2020-12-16 11:15:00|1008.5|1008|1009|1008.5|1010|1009|1008|1007.5|18946
1608117600000|2020-12-16 11:20:00|1009.5|1009|1009.5|1009|1010|1009.5|1009|1008|26375
1608117900000|2020-12-16 11:25:00|1010|1009.5|1009|1008.5|1010.5|1010|1008.5|1008|26176
1608118200000|2020-12-16 11:30:00|1008.5|1008|1009|1008.5|1009.5|1009|1007.5|1007|16046
1608118500000|2020-12-16 11:35:00|1009.5|1009|1011|1010.5|1011.5|1011|1009|1008.5|42561
1608118800000|2020-12-16 11:40:00|1010.5|1010|1011.5|1011|1011.5|1011|1010.5|1010|13504
1608119100000|2020-12-16 11:45:00|1011|1010.5|1010.5|1010|1011|1010.5|1010|1009|11900
1608119400000|2020-12-16 11:50:00|1011|1010.5|1009|1008|1011|1010.5|1008.5|1008|43325
1608119700000|2020-12-16 11:55:00|1009.5|1008.5|1011|1010|1011|1010.5|1009.5|1008|30662
1608120000000|2020-12-16 12:00:00|1010|1008|1010.5|1010|1011.5|1011|1009.5|1008|45299
1608120300000|2020-12-16 12:05:00|1011|1010.5|1011.5|1010.5|1011.5|1011|1009.5|1009|119023
1608120600000|2020-12-16 12:10:00|1011|1011|1013|1012.5|1014|1013.5|1011|1010.5|14822
1608120900000|2020-12-16 12:15:00|1012.5|1012|1010|1009.5|1014.5|1014|1009|1008.5|94953
1608121200000|2020-12-16 12:20:00|1009.5|1009|1010|1009|1011|1010|1009|1008.5|11663
1608121500000|2020-12-16 12:25:00|1009.5|1009.5|1009.5|1009|1010.5|1010|1009|1008.5|19391
1608121800000|2020-12-16 12:30:00|1010|1009.5|1011.5|1010.5|1012.5|1012|1010|1009.5|26207
1608122100000|2020-12-16 12:35:00|1012|1011|1012|1011.5|1012.5|1012|1011|1010.5|7397
1608122400000|2020-12-16 12:40:00|1011.5|1011|1009.5|1009|1013|1012.5|1009|1008.5|54482
1608122700000|2020-12-16 12:45:00|1010|1009.5|1009|1008.5|1010.5|1010|1009|1008.5|26800
1608123000000|2020-12-16 12:50:00|1008.5|1008|1008.5|1007.5|1009.5|1008.5|1007.5|1007|31223
1608123300000|2020-12-16 12:55:00|1008|1007|1008.5|1007.5|1008.5|1008|1007|1006.5|14270
1608123600000|2020-12-16 13:00:00|1008|1008|1006.5|1006|1008.5|1008|1006.5|1006|23404
1608123900000|2020-12-16 13:05:00|1006|1005.5|1004.5|1004|1006.5|1005.5|1002.5|1002|34628
1608124200000|2020-12-16 13:10:00|1005|1004.5|1007|1006.5|1007.5|1007|1004.5|1004|13803
1608124500000|2020-12-16 13:15:00|1007.5|1007|1007.5|1007|1009|1008.5|1006.5|1006|11247
1608124800000|2020-12-16 13:20:00|1008|1007.5|1005|1004.5|1008|1007.5|1005|1004|5060
1608125100000|2020-12-16 13:25:00|1005.5|1005|1004.5|1004|1005.5|1005|1003|1001.5|16399
1608125400000|2020-12-16 13:30:00|1004|1003.5|1001|1000.5|1005|1004.5|1001|1000.5|24763
1608125700000|2020-12-16 13:35:00|1000.5|1000|1001.5|1000.5|1003.5|1001.5|999.4|998.8|41436
1608126000000|2020-12-16 13:40:00|1001|1001|999.6|999.2|1001.5|1001|999|998.6|10303
1608126300000|2020-12-16 13:45:00|999.4|999|999.8|999.2|1001|1000.5|998.8|998.6|19540
1608126600000|2020-12-16 13:50:00|999.6|999.4|999.4|998.8|1000|999.6|998|997.6|14503
1608126900000|2020-12-16 13:55:00|999.6|999|1000.5|1000|1000.5|1000|998.2|998|16203
1608127200000|2020-12-16 14:00:00|1001|1000.5|1000|999.6|1002|1001.5|999.4|999|37649
1608127500000|2020-12-16 14:05:00|999.8|999.4|999.4|998.8|999.8|999.4|997|996.4|17501
1608127800000|2020-12-16 14:10:00|999.2|998.6|999.2|998.6|1000|999.8|998.6|998|6056
1608128100000|2020-12-16 14:15:00|999.4|998.8|998.6|998|999.6|999|997.2|996.4|11174
1608128400000|2020-12-16 14:20:00|998.2|998.2|1000|999.6|1000|999.8|997.8|997.4|11361
1608128700000|2020-12-16 14:25:00|1000.5|999.8|999.6|999.2|1001|1000.5|999.4|999.2|8862
1608129000000|2020-12-16 14:30:00|999.8|999.4|998.6|998|999.8|999.6|997.4|996.8|21769
1608129300000|2020-12-16 14:35:00|998.4|997.8|997|996.4|998.6|998.2|996.2|995.6|19806
1608129600000|2020-12-16 14:40:00|996.8|996.6|997.8|997.4|998.2|997.6|994|993.4|41391
1608129900000|2020-12-16 14:45:00|997.6|997.6|996|995.4|998.8|998.4|995|994.4|41686
1608130200000|2020-12-16 14:50:00|995.8|995.2|996.2|995.8|997.2|997|995.4|995|33161
1608130500000|2020-12-16 14:55:00|996.4|996|997.6|997|997.6|997.2|995|994.4|38435
1608130800000|2020-12-16 15:00:00|997.8|996.8|996.6|996|998|997.8|996|995.4|16158
1608131100000|2020-12-16 15:05:00|996.4|995.8|996.6|996.2|997.6|997.2|996|995.6|17752
1608131400000|2020-12-16 15:10:00|996.4|996|996.8|996.4|996.8|996.6|994.8|994.4|20444
1608131700000|2020-12-16 15:15:00|996.6|996.6|991.2|991|997.2|996.8|990.6|990.4|37602
1608132000000|2020-12-16 15:20:00|991.4|991.2|992.4|991.8|993.2|993|990.8|990|36291
1608132300000|2020-12-16 15:25:00|992.6|992|991.6|991.4|993.2|993|990.8|990.4|19346
1608132600000|2020-12-16 15:30:00|991.4|991|992.8|992.4|993.4|993.2|991.4|991|46285
1608132900000|2020-12-16 15:35:00|992.6|992.6|991.8|991.2|993.4|992.8|990.8|990.4|6563
1608133200000|2020-12-16 15:40:00|991.6|991|990.4|990|992|991.6|990.2|990|7553
1608133500000|2020-12-16 15:45:00|990.6|990.2|989.2|988.6|991|990.6|988.4|988|27775
1608133800000|2020-12-16 15:50:00|989|988.4|987|986.6|989.4|989|986.8|986|56435
1608134100000|2020-12-16 15:55:00|986.8|986.4|986.8|986.4|987|986.8|985.2|985|16619
1608134400000|2020-12-16 16:00:00|986.6|986.2|986.4|986|987.2|986.8|985.4|985|24586
1608134700000|2020-12-16 16:05:00|986.2|985.8|985.2|984.6|986.2|985.8|984.4|984|22400
1608135000000|2020-12-16 16:10:00|985|985|986|985.6|986.4|986.2|985|985|21878
1608135300000|2020-12-16 16:15:00|985.8|985.4|987.8|987.6|988|987.8|985|984.6|41027
1608135600000|2020-12-16 16:20:00|988|987.8|989.2|988.8|989.8|989.4|987.4|987.2|30726
1608135900000|2020-12-16 16:25:00|989.4|989.2|990.2|989.8|991.2|990.6|989|988.8|22098
1608192000000|2020-12-17 08:00:00|985|984.6|1002|999.4|1005|1000|985|984|289345
1608192300000|2020-12-17 08:05:00|1001.5|999.2|995|992.8|1001.5|999.4|993.2|991.4|41777
1608192600000|2020-12-17 08:10:00|994|992.6|981.8|980.2|994|992.6|979|977.6|115173
1608192900000|2020-12-17 08:15:00|982|980.8|984.6|983.2|986.8|986.6|981.8|980.2|34436
1608193200000|2020-12-17 08:20:00|984.4|983|982|981|985.6|984.4|979|977.4|51005
1608193500000|2020-12-17 08:25:00|981.8|980.6|981|980.2|983.8|983.6|980|978.6|34774
1608193800000|2020-12-17 08:30:00|980.8|980|979.4|979|983.4|982.2|979|977.8|29888
1608194100000|2020-12-17 08:35:00|979.8|978.6|978.4|977.2|981.2|980.6|977.8|977|20614
1608194400000|2020-12-17 08:40:00|978.2|977|980.8|980|980.8|980.6|977.8|977|72898
1608194700000|2020-12-17 08:45:00|980.6|979.8|980.4|979.4|981|980.4|976.8|976.2|64474
1608195000000|2020-12-17 08:50:00|980.6|979.6|979|978.4|980.6|979.8|977.6|977|20860
1608195300000|2020-12-17 08:55:00|978.8|978.2|976.8|976.6|979|978.4|976.8|976.6|27232
1608195600000|2020-12-17 09:00:00|976.6|976.4|980|979.4|980.2|979.8|976.6|976|21408
1608195900000|2020-12-17 09:05:00|980.2|979.6|980.6|980|984.2|982.8|978.8|978.2|28719
1608196200000|2020-12-17 09:10:00|980.8|979.8|981|980.4|981.6|981.2|980.2|979.4|10639
1608196500000|2020-12-17 09:15:00|980.8|980.6|978|977.2|981.2|980.8|977.6|977|14138
1608196800000|2020-12-17 09:20:00|977.8|977.4|977.8|977.4|978.4|978|976.8|976|16412
1608197100000|2020-12-17 09:25:00|978|977.6|975.8|975.4|978.4|978.2|975.8|975.4|58208
1608197400000|2020-12-17 09:30:00|976|975.6|974.8|974.4|977.6|977|974.8|974.2|23984
1608197700000|2020-12-17 09:35:00|975|974.2|975.4|974.8|975.8|975.2|973.6|973|27957
1608198000000|2020-12-17 09:40:00|975.2|974.6|974.8|974.2|976|975.2|973.8|973.4|10680
1608198300000|2020-12-17 09:45:00|974.6|974|974|973.4|974.8|974.4|973.4|973|9539
1608198600000|2020-12-17 09:50:00|973.8|973.2|974.4|973.8|975.4|974.8|972.4|972|18013
1608198900000|2020-12-17 09:55:00|974.2|973.6|974|973.4|975|974.6|973.6|973.2|8949
1608199200000|2020-12-17 10:00:00|974.4|973.6|974.6|973.8|976|975.8|974.2|973.4|33696
1608199500000|2020-12-17 10:05:00|974.4|973.6|974.8|974.2|975|974.8|973.8|973.2|15496
1608199800000|2020-12-17 10:10:00|974.6|974|972.2|971.6|974.6|974|971.4|971|23121
1608200100000|2020-12-17 10:15:00|972.4|971.8|974.8|974.2|974.8|974.4|972.4|971.8|9840
1608200400000|2020-12-17 10:20:00|974.6|974|974.6|974|974.8|974.6|973.8|973.4|9135
1608200700000|2020-12-17 10:25:00|974.4|974.2|975.6|975|975.8|975.4|973.8|973.4|18317
1608201000000|2020-12-17 10:30:00|975.4|975.2|973.6|973.2|975.6|975.2|973.6|973.2|5818
1608201300000|2020-12-17 10:35:00|973.4|973|972.6|972.2|974.8|974.4|971.8|971.4|19212
1608201600000|2020-12-17 10:40:00|972.4|972.4|973.6|973|973.6|973.2|971.8|971.4|16703
1608201900000|2020-12-17 10:45:00|973.4|972.8|971.4|971|973.4|973|971.2|971|35876
1608202200000|2020-12-17 10:50:00|971.6|971.2|969|968.4|972|971.8|968.4|968|74177
1608202500000|2020-12-17 10:55:00|968.8|968.6|972|971.6|972.6|972|968.8|968.6|35874
1608202800000|2020-12-17 11:00:00|971.8|971.4|972.2|971.4|972.8|972|970.4|969.8|13057
1608203100000|2020-12-17 11:05:00|972|971.6|975.8|975|975.8|975|971.8|971.4|43722
1608203400000|2020-12-17 11:10:00|975.6|975.2|975.4|975|976|975.2|974.2|974|10556
1608203700000|2020-12-17 11:15:00|975.6|974.8|975.8|975.2|977.2|976.4|975.4|974.8|24965
1608204000000|2020-12-17 11:20:00|975.6|975.4|975|974.8|976|975.4|974.8|974.4|31195
1608204300000|2020-12-17 11:25:00|974.8|974.6|975.2|974.6|975.6|975.2|974.6|974.2|11876
1608204600000|2020-12-17 11:30:00|975|974.4|974.2|973.8|975.2|974.6|973.4|973|12577
1608204900000|2020-12-17 11:35:00|974.4|974|976.2|975.6|976.6|976|974.4|973.8|19777
1608205200000|2020-12-17 11:40:00|976|975.4|977.2|976.8|977.8|977.2|975.8|975.2|11107
1608205500000|2020-12-17 11:45:00|977|976.6|978.4|978.2|978.6|978.2|977|976.4|7805
1608205800000|2020-12-17 11:50:00|978.6|978.4|979.6|979|980|979.2|978.4|978.2|22403
1608206100000|2020-12-17 11:55:00|979.4|979.2|982|981.6|982.2|981.8|979.2|978.8|13839
1608206400000|2020-12-17 12:00:00|982.2|981.8|982|981.4|983|981.8|980.2|979.8|30249
1608206700000|2020-12-17 12:05:00|981.8|981.2|982.8|982.2|983.6|983.2|981.6|981.2|8154
1608207000000|2020-12-17 12:10:00|983|982.4|983|982.6|984.2|983.6|982.6|982.2|25635
1608207300000|2020-12-17 12:15:00|983.2|982.4|983.4|982.8|983.4|983|982.4|982.2|15405
1608207600000|2020-12-17 12:20:00|983.2|982.6|979|978.6|983.4|983|978.6|978|16270
1608207900000|2020-12-17 12:25:00|979.2|978.8|980.6|980.2|981|980.4|979|978.4|20962
1608208200000|2020-12-17 12:30:00|980.8|980.4|981.4|981|982.4|981.8|980.8|980.2|5817
1608208500000|2020-12-17 12:35:00|981.8|981.2|981.8|981.4|982.2|981.6|980.8|980.2|8614
1608208800000|2020-12-17 12:40:00|981.6|981.2|984.4|983.8|985.2|984|980.4|979.8|71629
1608209100000|2020-12-17 12:45:00|984.2|984|983.6|983|986.8|986.2|983.6|982.8|24918
1608209400000|2020-12-17 12:50:00|983.4|982.8|982.6|982.2|984|983.6|982.4|981.8|9992
1608209700000|2020-12-17 12:55:00|983|982.4|982.6|982.2|983|982.4|982.4|982|2344
1608210000000|2020-12-17 13:00:00|982.4|982.4|984.2|983.6|984.4|983.8|982.4|981.8|33210
1608210300000|2020-12-17 13:05:00|984.4|983.8|985.8|985.2|986.4|985.8|983.6|983|9183
1608210600000|2020-12-17 13:10:00|986|985.4|984|983.6|986.2|985.8|983.6|983.4|15050
1608210900000|2020-12-17 13:15:00|984.2|983.8|982.8|982.2|984.4|983.8|981.6|981.2|13468
1608211200000|2020-12-17 13:20:00|982.6|982|984|983.4|984.2|984|981.4|980.6|5207
1608211500000|2020-12-17 13:25:00|984.2|983.6|983.8|983.4|985|984.4|983.8|983.4|12409
1608211800000|2020-12-17 13:30:00|984|983.6|982.2|981.8|984.6|984|981.8|981|13266
1608212100000|2020-12-17 13:35:00|982.4|981.6|978.4|978|982.4|981.8|978.4|977.8|34198
1608212400000|2020-12-17 13:40:00|978.2|977.8|978|977.6|978.6|978.2|977.2|976.8|22168
1608212700000|2020-12-17 13:45:00|977.8|977.4|976|975.8|978|977.4|975.4|975|7821
1608213000000|2020-12-17 13:50:00|976.4|976|975.6|975|977.2|976.8|975.4|975|9806
1608213300000|2020-12-17 13:55:00|975.4|975.2|975.2|974.4|975.4|975.2|973.4|973|21688
1608213600000|2020-12-17 14:00:00|975.4|974.6|973.6|973|975.4|975.2|972.8|972|65216
1608213900000|2020-12-17 14:05:00|973.8|973.2|975.4|974.8|976.2|975.6|973.4|973|12585
1608214200000|2020-12-17 14:10:00|975.2|974.6|974|973.4|975.4|975|972.8|972.2|28287
1608214500000|2020-12-17 14:15:00|974.2|973.6|974.6|974.2|976|975.2|973|972.6|28195
1608214800000|2020-12-17 14:20:00|974.8|974|973.4|972.8|975.6|975.2|973|972.4|32193
1608215100000|2020-12-17 14:25:00|973.2|973|973.8|973.2|974.4|973.8|973|972.4|29088
1608215400000|2020-12-17 14:30:00|973.6|973|972.6|972.2|974.6|973.8|971.8|971.2|23152
1608215700000|2020-12-17 14:35:00|972.4|972|971.4|970.8|974.8|974.2|971.2|970.6|17902
1608216000000|2020-12-17 14:40:00|971.2|970.6|972.2|971.6|974|973.4|971.2|970.6|41708
1608216300000|2020-12-17 14:45:00|972.4|971.8|972.2|971.6|973.4|972.8|971.8|971.2|17636
1608216600000|2020-12-17 14:50:00|972|971.4|975.6|975|976|975.6|970.8|970.2|52840
1608216900000|2020-12-17 14:55:00|975.4|975.2|976.4|975.8|977.8|977|975.2|975|33510
1608217200000|2020-12-17 15:00:00|976.6|976|977.2|977|978.4|977.8|976.4|975.8|21511
1608217500000|2020-12-17 15:05:00|977|976.8|978.6|978|979.2|979|976.4|976|18179
1608217800000|2020-12-17 15:10:00|978.4|977.8|979.6|979.2|979.8|979.4|977.6|977.2|15438
1608218100000|2020-12-17 15:15:00|979.4|979|978.4|978|979.4|979|978|977.8|8377
1608218400000|2020-12-17 15:20:00|978.6|978.4|978.6|978.2|979.6|979|978|977.6|18213
1608218700000|2020-12-17 15:25:00|978.4|978|976.8|976.6|979.2|978.8|975.6|975|46792
1608219000000|2020-12-17 15:30:00|976.6|976.4|977|976.6|981|980.4|976.6|976.4|41236
1608219300000|2020-12-17 15:35:00|976.8|976.4|972.8|972.2|977|976.6|972.8|972.2|35058
1608219600000|2020-12-17 15:40:00|972.6|972.4|973|972.6|974|973.8|971.6|971|14026
1608219900000|2020-12-17 15:45:00|973.2|972.8|971.8|971.2|974.4|974|971.6|971|21850
1608220200000|2020-12-17 15:50:00|971.6|971|971.6|971|972.2|971.6|970.6|970.2|16465
1608220500000|2020-12-17 15:55:00|971.8|971.2|972|971.6|972|971.6|970.4|970|21907
1608220800000|2020-12-17 16:00:00|971.8|971.4|973|972.6|974|973.6|971.2|971|8638
1608221100000|2020-12-17 16:05:00|973.2|972.8|974.4|974|974.4|974|972.8|972.6|12794
1608221400000|2020-12-17 16:10:00|974.2|973.8|976|975.8|976.2|975.8|974.2|973.8|7273
1608221700000|2020-12-17 16:15:00|975.8|975.6|979.2|979|979.8|979.2|975.6|975.4|34589
1608222000000|2020-12-17 16:20:00|979|978.8|978.2|977.8|980.6|980|977.6|977.4|63935
1608222300000|2020-12-17 16:25:00|978|977.6|974.8|974.2|978.4|978|974.2|974|75675
1608278400000|2020-12-18 08:00:00|984.4|981.2|976.8|974|984.4|981.2|972.2|970|108677
1608278700000|2020-12-18 08:05:00|976.4|973.2|975.8|974.2|980|977.2|970.8|969|31263
1608279000000|2020-12-18 08:10:00|975.4|973.6|971.4|970.8|976.4|974.8|970.4|969|31098
1608279300000|2020-12-18 08:15:00|971.2|970.4|976|975.2|977.6|976.4|968.4|967|32663
1608279600000|2020-12-18 08:20:00|975.8|974.6|976|975.4|978.6|977.4|973.8|972.4|8122
1608279900000|2020-12-18 08:25:00|976.6|975.6|976.6|975.4|977.8|976.4|975.8|975|8442
1608280200000|2020-12-18 08:30:00|976.4|975.2|974|973.2|976.4|975.2|973.4|972.2|10051
1608280500000|2020-12-18 08:35:00|974.2|973|973.8|972.8|975.2|974.2|973.2|972.6|9192
1608280800000|2020-12-18 08:40:00|974.2|972.6|975|973.8|975.2|975|972.8|971.8|10134
1608281100000|2020-12-18 08:45:00|974.8|974|972|971|975|974.2|972|971|20346
1608281400000|2020-12-18 08:50:00|972.2|971.2|974.6|973.6|974.8|974|971.6|970.8|22430
1608281700000|2020-12-18 08:55:00|974.4|973.4|970.6|969.8|974.4|973.4|970.2|969.2|14781
1608282000000|2020-12-18 09:00:00|970.8|970|971.8|971|973|972|970.4|969.4|19124
1608282300000|2020-12-18 09:05:00|971.6|970.8|975.2|974.6|976.2|975.4|970.8|970|12066
1608282600000|2020-12-18 09:10:00|975.4|974.8|971.4|970.6|975.8|975|970.8|970|7836
1608282900000|2020-12-18 09:15:00|971|970.8|969.6|969|971.6|971|968.4|968|31828
1608283200000|2020-12-18 09:20:00|969.4|968.8|967|966.6|970|969|966.2|965.2|71407
1608283500000|2020-12-18 09:25:00|966.8|966.4|968.8|968.2|970.2|969.4|966.8|966.2|31186
1608283800000|2020-12-18 09:30:00|969|968.4|966.2|965.6|969.6|969.2|965.8|965.4|27428
1608284100000|2020-12-18 09:35:00|966|965.8|966.8|966.2|967.4|967.2|965.6|965|12289
1608284400000|2020-12-18 09:40:00|966.6|966|966|965.6|967.2|966.4|964.4|964|40958
1608284700000|2020-12-18 09:45:00|966.2|965.8|966.2|965.6|967.2|966.4|964.4|964|39281
1608285000000|2020-12-18 09:50:00|966|965.4|966.2|965.6|966.4|965.8|964.6|964.2|28143
1608285300000|2020-12-18 09:55:00|966.4|965.8|966.6|966.2|967.8|967.2|966.2|965.6|9777
1608285600000|2020-12-18 10:00:00|966.4|966|970.4|969.6|971|970.2|966.4|966|25101
1608285900000|2020-12-18 10:05:00|970.2|970|971|970.6|971.6|971|969.8|969.4|13233
1608286200000|2020-12-18 10:10:00|970.8|971|971.8|971.4|972.6|972.4|970.8|970.4|28900
1608286500000|2020-12-18 10:15:00|972|971.6|971|970.4|972.6|972.2|968.8|968.2|73030
1608286800000|2020-12-18 10:20:00|970.8|970.2|973|972.4|973.2|972.6|970.8|970.2|13617
1608287100000|2020-12-18 10:25:00|972.8|972.2|972.6|972|973.2|972.8|971.6|971.2|4682
1608287400000|2020-12-18 10:30:00|972.4|971.8|972.6|972.2|973.2|972.8|970.6|970.4|23035
1608287700000|2020-12-18 10:35:00|972.8|972|971.8|971.2|973|972.8|970.8|970.6|19031
1608288000000|2020-12-18 10:40:00|971.6|971|972.2|971.6|972.6|972|971.2|970.8|10666
1608288300000|2020-12-18 10:45:00|972.4|971.8|971.2|970.6|972.6|972|970.4|970|6022
1608288600000|2020-12-18 10:50:00|971.4|970.8|972.2|972|972.6|972.4|968.8|968.4|104414
1608288900000|2020-12-18 10:55:00|972.4|971.8|973.6|973.4|974.2|973.6|972|971.4|54947
1608289200000|2020-12-18 11:00:00|974|973.6|971.6|970.8|974|973.6|970.8|970.6|18148
1608289500000|2020-12-18 11:05:00|971.8|971|972.2|972|973.2|972.6|970.4|970|5454
1608289800000|2020-12-18 11:10:00|972|971.6|971.2|970.6|973|972.4|970.6|970|6703
1608290100000|2020-12-18 11:15:00|971|970.4|973.6|972.8|973.8|973|970.4|970|15248
1608290400000|2020-12-18 11:20:00|973.8|973|975|974.6|976.2|975.4|973.6|973|9609
1608290700000|2020-12-18 11:25:00|974.8|974.4|974.8|974.4|975|974.6|973.8|973.6|2166
1608291000000|2020-12-18 11:30:00|975|974.6|975.6|975|976|975.4|974.4|974|2472
1608291300000|2020-12-18 11:35:00|975.8|975.2|978|977.6|978.2|977.6|975.4|975|1639
1608291600000|2020-12-18 11:40:00|978.2|977.8|976.6|976.4|978.4|977.8|976.6|976.4|5514
1608291900000|2020-12-18 11:45:00|976.8|976.2|978.4|978|978.6|978.2|975.8|975.2|5325
1608292200000|2020-12-18 11:50:00|978.6|978.2|977|976.2|978.6|978.4|975.8|975.4|6105
1608292500000|2020-12-18 11:55:00|976.8|976.4|978.4|978|978.6|978.2|976.4|976|6592
1608292800000|2020-12-18 12:00:00|978.6||978.6||978.6||978.6||0
1608293100000|2020-12-18 12:05:00|978.2|977.6|976.6|975.8|979.8|979|975.8|975.2|12115
1608293400000|2020-12-18 12:10:00|976.4|976|973.8|973.2|976.8|976.2|972.6|972|4022
1608293700000|2020-12-18 12:15:00|974|973.4|974|973.2|974.8|974.4|973.2|972.4|5730
1608294000000|2020-12-18 12:20:00|973.8|973|974|973.4|975.6|975|972.8|972.6|20168
1608294300000|2020-12-18 12:25:00|974.2|973.6|973.2|972.8|974.4|974.2|972.4|972|8108
1608294600000|2020-12-18 12:30:00|973.4|972.6|972.2|971.8|973.4|972.8|971.6|971|8780
1608294900000|2020-12-18 12:35:00|972|971.6|971.8|971.2|972.4|972|971.2|971|25732
1608295200000|2020-12-18 12:40:00|972|971.4|973|972.4|973.4|972.8|970.8|970.2|29198
1608295500000|2020-12-18 12:45:00|972.8|972.2|972.6|972.2|973.8|973.2|972.2|971.8|5160
1608295800000|2020-12-18 12:50:00|972.4|972|972.4|972|973.2|972.6|971.4|971.2|16537
1608296100000|2020-12-18 12:55:00|972.2|971.8|971.2|970.8|972.4|972|971.2|970.8|3878
1608296400000|2020-12-18 13:00:00|971|970.6|970.8|970.6|971.8|971.4|970.4|970|13897
1608296700000|2020-12-18 13:05:00|971|970.8|970.6|970.4|971.8|971.4|970.2|970|5654
1608297000000|2020-12-18 13:10:00|970.8|970.6|972.2|971.6|972.2|971.8|970.8|970.6|2247
1608297300000|2020-12-18 13:15:00|972|971.4|972.8|972|973|972.6|971.4|971.2|5984
1608297600000|2020-12-18 13:20:00|972.6|972.2|972.2|972|972.6|972.2|971.8|971.6|1944
1608297900000|2020-12-18 13:25:00|972|971.8|971.6|971.2|972.2|971.8|971|970.6|4969
1608298200000|2020-12-18 13:30:00|972.4|971.4|971.6|971.2|972.6|972|970.8|970.6|8558
1608298500000|2020-12-18 13:35:00|971.8|971.4|971.6|971.2|972.2|971.8|971.2|971|7873
1608298800000|2020-12-18 13:40:00|971.4|971|975|974.4|975|974.6|971.4|971|3199
1608299100000|2020-12-18 13:45:00|974.8|975|974.8|974.2|975.4|975|973.8|973.4|17460
1608299400000|2020-12-18 13:50:00|974.6|974.4|974.4|974.2|974.8|974.6|973.8|973.6|7428
1608299700000|2020-12-18 13:55:00|974.6|974|974.6|974|974.8|974.2|973.6|973.4|6518
1608300000000|2020-12-18 14:00:00|974.4|973.8|974.4|974|974.6|974.2|973|972.8|14589
1608300300000|2020-12-18 14:05:00|974.6|974.2|976|975.6|976|975.6|973.6|973.4|29726
1608300600000|2020-12-18 14:10:00|975.8|975.4|975.6|974.8|976|975.8|975|974.6|3808
1608300900000|2020-12-18 14:15:00|975.4|974.6|976.2|976|976.8|976.2|974.6|974.2|10042
1608301200000|2020-12-18 14:20:00|976.4|976.2|976.6|976|976.6|976.2|975|974.6|16171
1608301500000|2020-12-18 14:25:00|976.4|976.2|974|973.6|976.8|976.6|973.8|973.6|28709
1608301800000|2020-12-18 14:30:00|973.8|973.4|971.8|971.4|973.8|973.6|971|970.8|13632
1608302100000|2020-12-18 14:35:00|971.6|971.2|970|969.8|972.4|971.8|969.8|969.2|32554
1608302400000|2020-12-18 14:40:00|970.2|970|971.8|971.2|972.4|971.8|970|969.4|17762
1608302700000|2020-12-18 14:45:00|971.6|971|970.2|969.8|971.8|971.4|969.4|969|19902
1608303000000|2020-12-18 14:50:00|970|969.6|967.2|966.6|970.2|969.6|965.6|965|36339
1608303300000|2020-12-18 14:55:00|967|966.8|967|966.4|968.8|968.4|967|966.2|26442
1608303600000|2020-12-18 15:00:00|967.2|966.6|964.8|964.4|967.6|967.4|964.4|964|23130
1608303900000|2020-12-18 15:05:00|965|964.6|967.2|966.8|967.2|966.8|964.4|964.2|17727
1608304200000|2020-12-18 15:10:00|967.4|966.6|965|964.8|967.4|966.8|964.4|964|39418
1608304500000|2020-12-18 15:15:00|965.2|964.6|964.2|963.6|965.4|964.8|963.6|963|26482
1608304800000|2020-12-18 15:20:00|964|963.4|962.4|962|964.8|964.2|962.4|962|24232
1608305100000|2020-12-18 15:25:00|962.2|961.8|961.2|960.6|963.8|963.4|960.8|960.2|29635
1608305400000|2020-12-18 15:30:00|961|960.4|962.8|962.2|963.2|962.6|960.6|960|8595
1608305700000|2020-12-18 15:35:00|963.2|962.4|961.8|961.4|963.8|963.2|960.6|960|26000
1608306000000|2020-12-18 15:40:00|962|961.6|962|961.4|962.4|962|960.8|960|29361
1608306300000|2020-12-18 15:45:00|961.8|961.6|960.6|960.2|962|961.6|960.4|960|7162
1608306600000|2020-12-18 15:50:00|960.8|960.4|961.6|961.2|961.8|961.6|960.6|960.2|14211
1608306900000|2020-12-18 15:55:00|961.4|961|962.2|962|962.4|962|961|960.6|13397
1608307200000|2020-12-18 16:00:00|962.4|962.2|963.6|963|963.6|963|961.8|961.6|48877
1608307500000|2020-12-18 16:05:00|963.4|963.4|962.8|962.6|963.8|963.4|962.6|962.2|34339
1608307800000|2020-12-18 16:10:00|962.6|962.4|963.4|963|963.6|963.2|961|960.6|50890
1608308100000|2020-12-18 16:15:00|963.2|962.8|965.2|964.8|965.4|965|962.8|962.6|38395
1608308400000|2020-12-18 16:20:00|965|964.6|969|968.4|970|969.6|965|964.6|69576
1608308700000|2020-12-18 16:25:00|968.8|968.6|966|965.4|969.2|968.6|965|964.4|50618
1608537600000|2020-12-21 08:00:00|920|919.6|893.6|890.4|920|919.6|884.6|883|1084393
1608537900000|2020-12-21 08:05:00|893.4|889.8|897.6|896|900.8|899.6|880.6|880.2|323070
1608538200000|2020-12-21 08:10:00|898.6|896.2|899.4|898|907.6|906.8|896.4|896|296235
1608538500000|2020-12-21 08:15:00|899.6|898.2|909.8|907.8|910|908.8|897.6|897|217637
1608538800000|2020-12-21 08:20:00|909.6|908|903.4|901.8|909.6|908|899.2|898|170320
1608539100000|2020-12-21 08:25:00|903.2|902|917.6|916|917.6|916.8|903|902|129868
1608539400000|2020-12-21 08:30:00|917.4|915.6|917.2|916.2|919.4|918.4|913.4|913.2|184663
1608539700000|2020-12-21 08:35:00|917|916|923.2|922.6|929.8|927.2|915.6|915|198307
1608540000000|2020-12-21 08:40:00|923|922.4|922.6|921.8|927.6|927|920.4|920.2|143417
1608540300000|2020-12-21 08:45:00|922.4|921.6|916.6|915.8|922.4|921.6|914.6|913.8|114761
1608540600000|2020-12-21 08:50:00|916.8|915.6|910.8|910.4|917.8|917.6|910.4|909|103116
1608540900000|2020-12-21 08:55:00|910.6|910|911|909.6|916.8|916.2|907.4|907|138180
1608541200000|2020-12-21 09:00:00|910.8|909.8|912|911|913|912.4|909|908.8|61900
1608541500000|2020-12-21 09:05:00|911.8|910.8|914.2|913.6|914.4|913.6|911.2|910|27237
1608541800000|2020-12-21 09:10:00|914|913.4|914|913.6|916.4|916.2|912|911.2|41707
1608542100000|2020-12-21 09:15:00|913.8|913.8|913.2|912.2|916.6|915.2|913|912|73486
1608542400000|2020-12-21 09:20:00|913.4|912|914.2|913.6|915.8|915|912|911.2|30935
1608542700000|2020-12-21 09:25:00|914.4|913.8|920|919|920|919|914|913.6|59465
1608543000000|2020-12-21 09:30:00|919.8|918.8|917.6|916.8|919.8|919|917|916|14993
1608543300000|2020-12-21 09:35:00|917.8|917|916|915.4|917.8|917.2|915.2|914.8|23069
1608543600000|2020-12-21 09:40:00|915.8|915.2|916.8|916|918.8|918.6|915.6|915|26219
1608543900000|2020-12-21 09:45:00|916.6|915.8|918.4|917.4|918.4|917.8|914.8|914.4|44349
1608544200000|2020-12-21 09:50:00|918.6|918.4|916.2|915.6|919.4|918.6|915.6|915.2|52323
1608544500000|2020-12-21 09:55:00|916.6|915.8|918.8|918.2|918.8|918.2|916.6|915.8|15669
1608544800000|2020-12-21 10:00:00|918.6|917.8|917|916.6|918.6|917.8|916.2|916|36830
1608545100000|2020-12-21 10:05:00|916.8|916.4|911|910.4|918.6|918|911|910.4|106949
1608545400000|2020-12-21 10:10:00|910.8|910.6|910|909.4|912.8|912.6|907.4|907|142315
1608545700000|2020-12-21 10:15:00|909.8|909.2|916.2|915.6|916.6|916.2|909|908.4|38953
1608546000000|2020-12-21 10:20:00|916|915.8|913.6|913.4|916.6|915.8|913.6|912.8|21968
1608546300000|2020-12-21 10:25:00|913.8|913.2|915|914.6|916.8|916.4|911|910.6|61208
1608546600000|2020-12-21 10:30:00|914.8|914.4|914.2|913.4|914.8|914.4|910.6|910|49015
1608546900000|2020-12-21 10:35:00|914.4|913.8|911.8|911|915.8|915.2|910.8|910.4|59846
1608547200000|2020-12-21 10:40:00|911.6|910.8|910.4|909.6|911.6|911|908.8|908.6|42408
1608547500000|2020-12-21 10:45:00|910.2|909.8|906.2|905.8|910.8|910.4|905.6|905|61173
1608547800000|2020-12-21 10:50:00|906.4|906|904.4|904|908|907.2|902|901.4|53167
1608548100000|2020-12-21 10:55:00|904.6|903.8|905.6|905|909|907.4|901.8|901.4|64168
1608548400000|2020-12-21 11:00:00|905.4|905.2|903.6|903|906.6|906.2|903.2|903|43714
1608548700000|2020-12-21 11:05:00|903.4|903.2|907.6|907|909|908.2|903.2|903|35464
1608549000000|2020-12-21 11:10:00|907.4|907.2|911.4|910.8|913.2|912.6|906.6|906|63569
1608549300000|2020-12-21 11:15:00|911.8|911|909.4|909|912.8|912.4|909|908|87506
1608549600000|2020-12-21 11:20:00|909.2|908.8|914.8|914.4|914.8|914.4|909|908.6|33191
1608549900000|2020-12-21 11:25:00|914.6|914.2|918.6|917.8|918.8|918|912.2|911.4|54346
1608550200000|2020-12-21 11:30:00|918.8|918|923.4|922.4|923.6|922.8|918.2|917.6|54103
1608550500000|2020-12-21 11:35:00|923.2|922.2|929.8|929.4|930|929.6|922|921.8|52133
1608550800000|2020-12-21 11:40:00|929.6|929.2|928|927.2|930.6|930|926|925.4|56561
1608551100000|2020-12-21 11:45:00|928.2|927.4|927.6|927|930.6|930|927.4|926.6|35825
1608551400000|2020-12-21 11:50:00|927.4|926.8|926.8|926|929.2|928.2|924|923.2|75022
1608551700000|2020-12-21 11:55:00|927|925.8|927|926|929.4|928.8|926|925.6|35582
1608552000000|2020-12-21 12:00:00|927.2|926.2|930.8|930.2|932|931|926|925|36649
1608552300000|2020-12-21 12:05:00|931|930.4|929.6|929|932.2|932|929|928.8|37981
1608552600000|2020-12-21 12:10:00|930|929.2|929.4|928.6|931|930.4|927.4|927|58295
1608552900000|2020-12-21 12:15:00|929.6|928.8|928.8|928.2|930.2|929.8|928|927.4|20268
1608553200000|2020-12-21 12:20:00|928.6|928|928|927.4|929.6|929|926.6|926.2|21609
1608553500000|2020-12-21 12:25:00|927.8|927.6|928.8|928|929.8|929.2|927.6|927.2|13471
1608553800000|2020-12-21 12:30:00|928.6|928.2|925|924|929.4|929|922.2|921.2|63467
1608554100000|2020-12-21 12:35:00|924.8|923.8|923|922.6|924.8|924|922.4|921.4|8427
1608554400000|2020-12-21 12:40:00|923.2|922.8|923.6|923.2|924.6|924.2|922.8|922.6|4224
1608554700000|2020-12-21 12:45:00|923.8|923.4|921.6|921|924.6|923.8|921.4|920.8|17656
1608555000000|2020-12-21 12:50:00|921.8|921.2|922.2|921.6|924|923.2|921.6|921.2|9058
1608555300000|2020-12-21 12:55:00|922.4|921.8|922.2|921.6|924.6|923.8|921.8|921.4|16593
1608555600000|2020-12-21 13:00:00|922|921.4|920.6|920|922|921.6|917.4|917|66652
1608555900000|2020-12-21 13:05:00|920.4|919.8|918.6|918|920.4|919.8|917.2|916.4|14612
1608556200000|2020-12-21 13:10:00|918.8|918.2|916|915.4|919.4|919|915.6|915|14558
1608556500000|2020-12-21 13:15:00|916.2|915.2|918.2|917.4|918.4|918.2|916|915.2|21460
1608556800000|2020-12-21 13:20:00|918.4|917.6|919.8|919.4|920.4|919.8|917.8|917.4|27798
1608557100000|2020-12-21 13:25:00|920.4|920.2|921.8|921|922.8|922.4|920.2|919.8|92859
1608557400000|2020-12-21 13:30:00|922|921.2|922.2|921.8|922.4|922|919.8|919.2|64009
1608557700000|2020-12-21 13:35:00|922|922|923.6|922.8|925.8|925.6|922|921.8|21846
1608558000000|2020-12-21 13:40:00|923.8|923|923|922.4|924.2|923.8|922.2|921.8|14419
1608558300000|2020-12-21 13:45:00|923.2|922.6|922.2|921.6|923.6|923.4|919.8|919|24696
1608558600000|2020-12-21 13:50:00|922|921.4|923.4|922.8|923.8|923|920.6|919.8|53185
1608558900000|2020-12-21 13:55:00|923.2|922.6|922.4|921.8|924.2|923.6|921.8|921.4|23351
1608559200000|2020-12-21 14:00:00|922.6|922|925|924.4|925.4|925|921.8|921.2|25984
1608559500000|2020-12-21 14:05:00|925.2|924.6|929|928.2|929|928.4|924.8|924.4|64617
1608559800000|2020-12-21 14:10:00|929.2|928.4|930.8|930.2|932.2|932|928.2|927.6|94665
1608560100000|2020-12-21 14:15:00|931|930.4|932.2|931.6|932.8|932.4|930|929.4|64332
1608560400000|2020-12-21 14:20:00|932|931.4|929.2|928.6|933.6|933|929.2|928.4|18965
1608560700000|2020-12-21 14:25:00|929|928.4|929|928.4|930.6|929.8|928.2|927.8|15498
1608561000000|2020-12-21 14:30:00|929.2|928.6|929.2|928.4|931|930.4|926.8|926|88756
1608561300000|2020-12-21 14:35:00|929.6|928.6|928.8|928.4|931|930.6|928.6|927.8|31175
1608561600000|2020-12-21 14:40:00|928.6|928.2|930.8|930.2|931|930.6|928.6|927.8|18790
1608561900000|2020-12-21 14:45:00|931|930.4|931.6|931|931.8|931.4|927.4|926.8|22470
1608562200000|2020-12-21 14:50:00|931.8|931.2|938.6|938|939|938.2|931.8|931.2|70498
1608562500000|2020-12-21 14:55:00|938.4|938.2|935|934|938.6|938.4|933.4|932.8|71763
1608562800000|2020-12-21 15:00:00|934.8|933.8|933.6|933|935.4|934.8|932.8|932|22726
1608563100000|2020-12-21 15:05:00|933.4|932.8|930.8|930.2|934.6|934|930.8|930.2|22105
1608563400000|2020-12-21 15:10:00|930.6|930.4|928.8|928.4|931.6|931|928.8|928.4|36674
1608563700000|2020-12-21 15:15:00|929|928.2|929.4|928.8|929.8|929.4|927.8|927.2|52448
1608564000000|2020-12-21 15:20:00|929.2|929|927.2|926.8|929.8|929.6|926.6|926.2|41892
1608564300000|2020-12-21 15:25:00|927|926.6|921.2|920.8|927.6|927|921.2|920.6|63912
1608564600000|2020-12-21 15:30:00|921|920.4|925.8|925.6|925.8|925.6|920.6|920|83163
1608564900000|2020-12-21 15:35:00|926.2|925.8|925.2|924.4|928.4|928.2|924.2|923.4|36584
1608565200000|2020-12-21 15:40:00|925|924.2|927.4|926.8|928.6|928|924|923.4|14708
1608565500000|2020-12-21 15:45:00|927.2|926.6|932.6|932.2|933.2|932.4|926.8|926.2|40811
1608565800000|2020-12-21 15:50:00|932.4|932|934.4|934|935|934.6|932.2|931.8|27332
1608566100000|2020-12-21 15:55:00|934.6|934.2|931.8|931.4|935|934.4|931.8|931.2|24948
1608566400000|2020-12-21 16:00:00|932|931.6|933.8|933.6|934.2|933.6|930.8|930.2|20235
1608566700000|2020-12-21 16:05:00|934|933.2|933.6|933.2|934.2|933.8|932.8|932.4|15983
1608567000000|2020-12-21 16:10:00|933.4|933|933.6|933.2|934|933.6|932.2|932|23865
1608567300000|2020-12-21 16:15:00|933.8|933.4|932.4|932|934.4|934|931.6|931.2|32609
1608567600000|2020-12-21 16:20:00|932.2|931.8|929.6|929|933|932.2|929.2|928.4|38637
1608567900000|2020-12-21 16:25:00|929.8|929.2|930.6|929.4|931.8|931.2|928.4|928|66617
1608624000000|2020-12-22 08:00:00|940|939|940.4|938.2|941|939.8|934.6|932|145697
1608624300000|2020-12-22 08:05:00|939.8|938|941.6|940.6|942|941.2|937|935.2|64459
1608624600000|2020-12-22 08:10:00|941.4|940.4|939.4|938.8|944.2|943|937.8|936.8|37004
1608624900000|2020-12-22 08:15:00|939.6|939|939.4|938|940|939.6|937.8|936.8|16402
1608625200000|2020-12-22 08:20:00|939.6|938.4|939.8|939|943.8|943|939.6|938.4|22531
1608625500000|2020-12-22 08:25:00|940|939.2|947.2|947|947.8|947.2|939.4|938.4|40630
1608625800000|2020-12-22 08:30:00|947.8|947.2|950.8|949.8|951|949.8|947.8|947|26448
1608626100000|2020-12-22 08:35:00|950.6|950|950.2|949.4|951|950.8|947.4|946.4|50197
1608626400000|2020-12-22 08:40:00|950|948.6|953.6|952.8|954|952.8|949.8|948.4|49691
1608626700000|2020-12-22 08:45:00|953.8|953|955.4|954.4|956.4|955.8|950.8|950.6|52185
1608627000000|2020-12-22 08:50:00|955.6|954.6|956.4|955.8|960|959.6|955.6|954.6|40623
1608627300000|2020-12-22 08:55:00|956.6|955.6|956.2|955.6|957.6|957|953.4|952.6|26077
1608627600000|2020-12-22 09:00:00|956|955.2|953.8|953.2|956.6|955.8|953.2|952.6|18012
1608627900000|2020-12-22 09:05:00|954|953.4|955.4|954.6|956.6|955.8|952.8|952.6|20108
1608628200000|2020-12-22 09:10:00|955.6|954.8|953.6|953.2|956|955.2|953.4|952.6|26544
1608628500000|2020-12-22 09:15:00|953.8|953.4|951.4|950.6|954.2|953.6|947|946|98181
1608628800000|2020-12-22 09:20:00|950.6|950.4|951|950.6|952.4|952|950.6|950|35645
1608629100000|2020-12-22 09:25:00|950.8|950.4|950|949.4|952.2|951.6|949.6|949|102880
1608629400000|2020-12-22 09:30:00|950.4|949.6|945.6|945|951|950.4|945.6|945|18074
1608629700000|2020-12-22 09:35:00|945.8|945.2|947.6|946.6|948.6|948.4|945.8|945.2|25088
1608630000000|2020-12-22 09:40:00|947.4|946.2|944|943.4|947.4|946.2|943.6|942.8|16781
1608630300000|2020-12-22 09:45:00|943.8|943.6|944|943.4|944.2|943.6|942|941.4|18699
1608630600000|2020-12-22 09:50:00|943.8|943.2|941.4|940.6|943.8|943.2|940|939.8|13925
1608630900000|2020-12-22 09:55:00|941.6|940.8|939.2|938.4|943.4|942.8|939.2|938.2|32941
1608631200000|2020-12-22 10:00:00|939|938.6|934.2|933.6|939.8|939|933|932.4|29200
1608631500000|2020-12-22 10:05:00|934.4|933.8|935.6|935|936.8|936.2|934|933.2|28473
1608631800000|2020-12-22 10:10:00|935.8|935.2|939.6|939.2|939.8|939.4|935.8|935.2|13706
1608632100000|2020-12-22 10:15:00|939.8|939.4|939.4|939|941|940.2|937.8|937.4|24199
1608632400000|2020-12-22 10:20:00|939.2|938.8|940.2|940|941.2|940.6|938.4|937.6|9653
1608632700000|2020-12-22 10:25:00|940|939.8|939|938.6|940.2|939.8|938.8|938.2|17724
1608633000000|2020-12-22 10:30:00|938.8|938.4|937.8|937.2|939.6|939.4|936.8|936.2|13620
1608633300000|2020-12-22 10:35:00|937.6|937.4|938.8|938.6|939.8|939|937.6|937|14209
1608633600000|2020-12-22 10:40:00|939.2|938.8|940.6|940.2|940.8|940.2|939|938.4|10143
1608633900000|2020-12-22 10:45:00|940.4|940|941.2|940.6|942|941.2|936.8|936.2|21219
1608634200000|2020-12-22 10:50:00|941.4|940.4|940.4|939.8|942|941.4|939.2|938.4|9718
1608634500000|2020-12-22 10:55:00|940.2|939.6|943.2|942.6|943.6|942.8|939.6|939|25097
1608634800000|2020-12-22 11:00:00|943|942.8|944.6|944|945|944.6|942.8|942.2|12857
1608635100000|2020-12-22 11:05:00|944.8|944.2|944.2|943.8|945.2|945|943.6|943|12502
1608635400000|2020-12-22 11:10:00|944|944|944.4|943.8|944.6|944|942.8|942.2|6065
1608635700000|2020-12-22 11:15:00|944.6|944|947.4|947|947.6|947|943.8|943.4|17162
1608636000000|2020-12-22 11:20:00|947.2|946.8|950.4|949.6|952|951.8|946.6|946|13397
1608636300000|2020-12-22 11:25:00|950.2|949.4|947.4|946.6|950.2|949.4|947|946.4|8849
1608636600000|2020-12-22 11:30:00|947.6|946.8|948|947.6|948.6|948.2|947.4|946.8|13416
1608636900000|2020-12-22 11:35:00|948.2|947.8|948.8|948|950.6|949.8|947.2|946.8|22111
1608637200000|2020-12-22 11:40:00|948.6|948.2|949.2|948.6|949.2|949|947.4|947|2907
1608637500000|2020-12-22 11:45:00|949|948.4|947.6|947.2|949|948.4|947.4|947|4196
1608637800000|2020-12-22 11:50:00|947.8|947.4|948.8|948.4|949|948.8|947.6|947.4|27896
1608638100000|2020-12-22 11:55:00|948.2|948.6|950.8|950.6|950.8|950.6|948.2|948|21949
1608638400000|2020-12-22 12:00:00|951|950.8|949.8|949.2|951|950.8|949|948.4|7945
1608638700000|2020-12-22 12:05:00|949.6|949.4|951.2|950.6|952.8|952|949.4|949|23400
1608639000000|2020-12-22 12:10:00|951|950.4|952.8|952.4|953.4|953|950|949.8|17548
1608639300000|2020-12-22 12:15:00|952.6|952.2|951.4|950.8|953|952.8|951|950.6|26157
1608639600000|2020-12-22 12:20:00|951.2|951|952|951.8|952.4|952|951.2|951|5606
1608639900000|2020-12-22 12:25:00|952.2|952|952.2|951.6|952.8|952.4|951.4|951.2|13832
1608640200000|2020-12-22 12:30:00|952|951.8|952|951.6|953|952.4|951.8|951.4|14417
1608640500000|2020-12-22 12:35:00|951.8|951.2|954.6|954|954.8|954|950.8|950.2|18446
1608640800000|2020-12-22 12:40:00|954.4|953.8|955|954.6|955|954.6|952.8|952.2|11489
1608641100000|2020-12-22 12:45:00|954.8|954.4|952.8|952.4|955|954.4|951.6|951|14988
1608641400000|2020-12-22 12:50:00|952.6|952|952.8|952.4|954.2|953.8|952|951.6|5840
1608641700000|2020-12-22 12:55:00|953|952.6|953|952.6|953.6|953|951.8|951.4|12739
1608642000000|2020-12-22 13:00:00|953.2|952.8|954.6|954.2|955|954.4|953.2|952.6|8127
1608642300000|2020-12-22 13:05:00|954.8|954|956.6|955.8|959|958.6|954.2|954|67571
1608642600000|2020-12-22 13:10:00|956.4|956|954.2|954|957|956.4|954|953.2|16019
1608642900000|2020-12-22 13:15:00|954.4|954.2|955.8|955.4|956.6|956|953.2|952.4|49111
1608643200000|2020-12-22 13:20:00|955.6|955.2|955.6|955.2|956.4|956|954.8|954.2|11297
1608643500000|2020-12-22 13:25:00|955.4|955|954.6|953.8|955.6|955.2|954.2|953.4|10017
1608643800000|2020-12-22 13:30:00|954.2|954|955|954.6|955.6|955.2|953.8|953.6|14107
1608644100000|2020-12-22 13:35:00|955.2|954.8|957|956.6|958|957.4|955|954.6|55873
1608644400000|2020-12-22 13:40:00|957.2|956.8|955.8|955.2|957.8|957.4|955.2|954.4|15407
1608644700000|2020-12-22 13:45:00|955.6|955|956|955.6|956.2|955.6|954.8|954.4|7118
1608645000000|2020-12-22 13:50:00|956.2|955.8|954.4|954|956.2|955.8|954.2|953.8|9566
1608645300000|2020-12-22 13:55:00|954.2|953.6|952.2|951.6|954.4|953.8|951.4|950.8|21407
1608645600000|2020-12-22 14:00:00|952.6|951.8|951|950.6|952.6|952.2|950.8|950.2|19868
1608645900000|2020-12-22 14:05:00|951.4|950.8|950.4|949.8|951.4|951|949.4|948.8|15728
1608646200000|2020-12-22 14:10:00|950.6|949.6|950.4|949.8|951|950.8|949|948.6|11895
1608646500000|2020-12-22 14:15:00|950.2|950|949.4|949.2|950.4|950|949.2|949|10620
1608646800000|2020-12-22 14:20:00|949.6|949.4|949|948.6|949.8|949.6|948.4|947.8|11132
1608647100000|2020-12-22 14:25:00|949.2|948.8|950|949.4|950|949.8|948.2|947.6|28208
1608647400000|2020-12-22 14:30:00|949.8|949.6|947.8|947.4|950|949.6|947.4|947|13500
1608647700000|2020-12-22 14:35:00|947.6|947.2|946|945.8|948.4|948|945.6|945.2|14014
1608648000000|2020-12-22 14:40:00|946.2|946|944.8|944.2|947.4|946.8|944.8|944|14807
1608648300000|2020-12-22 14:45:00|944.6|944.4|945.6|945.2|947.6|947|944.6|944.2|42413
1608648600000|2020-12-22 14:50:00|945.8|945.4|941.6|941|946|945.8|941.6|941|21234
1608648900000|2020-12-22 14:55:00|941.8|941.2|944|943.4|944|943.4|941.8|941|22621
1608649200000|2020-12-22 15:00:00|943.8|943.6|944.2|943.6|946.8|946|943.8|943.2|19142
1608649500000|2020-12-22 15:05:00|944|943.4|945.8|945.4|947|946.6|943.8|943.2|53714
1608649800000|2020-12-22 15:10:00|946|945.6|944|943.4|946.6|946.4|943|942.8|21955
1608650100000|2020-12-22 15:15:00|943.8|943.6|945.4|945|946|945.4|943.8|943.4|7174
1608650400000|2020-12-22 15:20:00|945.2|944.8|945.8|945|946.2|946|944.6|944.4|14123
1608650700000|2020-12-22 15:25:00|945.6|945.2|945.8|945.4|946.2|945.6|943.8|943.2|7680
1608651000000|2020-12-22 15:30:00|946|945.6|946.2|946|947|946.6|945.8|945.4|33035
1608651300000|2020-12-22 15:35:00|946|945.6|947.8|947.4|948|947.4|945.2|945|17911
1608651600000|2020-12-22 15:40:00|947.6|947.6|950.6|950.2|951.4|950.8|946.2|945.8|34707
1608651900000|2020-12-22 15:45:00|950.4|950|949.2|948.8|951.2|950.8|948.4|947.8|37951
1608652200000|2020-12-22 15:50:00|949|948.4|949.6|949.4|950.6|950.2|948.2|947.6|23048
1608652500000|2020-12-22 15:55:00|949.4|949.2|950.2|949.8|951|950.8|949.4|949|25866
1608652800000|2020-12-22 16:00:00|950|949.6|948.8|948.2|950.8|950.4|948.6|948.2|31298
1608653100000|2020-12-22 16:05:00|948.6|948.4|946.8|946.2|949.8|949.4|946.2|945.4|44701
1608653400000|2020-12-22 16:10:00|946.6|946|947|946.6|947.2|946.8|945.4|945|19700
1608653700000|2020-12-22 16:15:00|946.8|946.4|946.6|946.2|947.6|947.4|946|945.8|20397
1608654000000|2020-12-22 16:20:00|946.8|946.4|947.6|947|947.6|947.2|945.8|945.6|19236
1608654300000|2020-12-22 16:25:00|947.4|947.2|947|946.6|948|947.4|946.6|946.2|25008
1608710400000|2020-12-23 08:00:00|955.6|953.2|955|954.2|957|956|953|950.2|23166
1608710700000|2020-12-23 08:05:00|956|954.4|962.4|961.4|962.6|961.4|955.6|953.4|17067
1608711000000|2020-12-23 08:10:00|962.6|961.6|963|962.2|964.2|964|960.8|960.4|67122
1608711300000|2020-12-23 08:15:00|963.2|962.4|964.4|963.4|966|965.6|963|962.2|27704
1608711600000|2020-12-23 08:20:00|964.6|963.6|965.8|965|967.8|967.4|964.4|963.4|28634
1608711900000|2020-12-23 08:25:00|966.2|965.2|966.2|965.4|967.2|966.2|964|963.2|11011
1608712200000|2020-12-23 08:30:00|966|965.2|958.2|957.6|966.6|966|958|957.4|39386
1608712500000|2020-12-23 08:35:00|958|957.2|952.6|951.8|958.6|958|951.6|950.6|62523
1608712800000|2020-12-23 08:40:00|952.4|951.6|951.6|950.6|952.8|952|951|950|30110
1608713100000|2020-12-23 08:45:00|951.2|950.4|951.4|950.6|952.4|951.8|950.2|950|20733
1608713400000|2020-12-23 08:50:00|951.2|950.4|951.4|950.6|952.6|952.2|950.6|950|15508
1608713700000|2020-12-23 08:55:00|951.2|950.4|952|951.4|953.8|953|951|950.2|9285
1608714000000|2020-12-23 09:00:00|951.8|951.2|952.8|952|953|952.4|949.6|949|32005
1608714300000|2020-12-23 09:05:00|953|952.2|955.8|955|955.8|955|953|952.2|6468
1608714600000|2020-12-23 09:10:00|956|955.2|956|955.4|956.2|955.4|954.4|954|4166
1608714900000|2020-12-23 09:15:00|956.2|955.6|956.6|955.8|957.6|957|955.8|955.2|6950
1608715200000|2020-12-23 09:20:00|956.4|955.4|952.8|952.2|956.4|955.6|952.4|952|16834
1608715500000|2020-12-23 09:25:00|953|952.4|954|953.6|954.4|953.8|952.8|952.2|6429
1608715800000|2020-12-23 09:30:00|954.2|953.4|953.4|952.8|956.2|956|953.4|952.8|13848
1608716100000|2020-12-23 09:35:00|953.2|952.6|953.6|953|954.2|953.8|952.6|952.2|11973
1608716400000|2020-12-23 09:40:00|954|953.8|955.4|954.8|956.6|956|953|952.8|17834
1608716700000|2020-12-23 09:45:00|955.6|955|955|954.6|956.4|956|954.6|954.2|16040
1608717000000|2020-12-23 09:50:00|955.2|954.4|956.4|955.8|956.8|956.2|955|954.4|4123
1608717300000|2020-12-23 09:55:00|956.2|955.6|957.8|957.2|957.8|957.2|956.2|955.6|6933
1608717600000|2020-12-23 10:00:00|957.6|957.4|957.6|956.8|958.8|958.2|957.4|956.8|6308
1608717900000|2020-12-23 10:05:00|957.4|957|958.2|957.6|958.4|957.8|955.6|954.8|9901
1608718200000|2020-12-23 10:10:00|958|957.4|958.8|958.2|959|958.6|957.2|956.6|5689
1608718500000|2020-12-23 10:15:00|958.6|958.4|959.6|959.2|960|959.4|957.4|956.8|10650
1608718800000|2020-12-23 10:20:00|959.8|959.4|961|960.4|961.2|960.6|959.2|958.8|31439
1608719100000|2020-12-23 10:25:00|960.8|960.6|959.2|958.8|961.2|960.6|959.2|958.8|4117
1608719400000|2020-12-23 10:30:00|959|958.6|958.8|958.4|959.8|959.4|958.4|958|21686
1608719700000|2020-12-23 10:35:00|959|958.6|958.4|958.2|959.2|958.8|957.8|957.4|2414
1608720000000|2020-12-23 10:40:00|958.2|957.8|958|957.8|958.2|957.8|957|956.8|3576
1608720300000|2020-12-23 10:45:00|958.2|958|957.6|957|959|958.4|957.2|956.6|5053
1608720600000|2020-12-23 10:50:00|957.4|956.8|957.8|957.4|958|957.8|956.8|956.2|7405
1608720900000|2020-12-23 10:55:00|958|957.2|957.8|957.4|959|958.8|957.8|957.2|5280
1608721200000|2020-12-23 11:00:00|958|957.6|955.8|955.2|959|958.8|954.8|954.2|18707
1608721500000|2020-12-23 11:05:00|955.6|955|955.6|955|956.4|955.8|954.8|954.2|9876
1608721800000|2020-12-23 11:10:00|955.4|954.6|954|953.6|956|955.4|953.6|953.2|13459
1608722100000|2020-12-23 11:15:00|953.8|953.8|951.6|951.2|953.8|953.8|950.6|950|14944
1608722400000|2020-12-23 11:20:00|951.8|951.4|956.4|955.8|956.6|956.4|951.8|951.2|21377
1608722700000|2020-12-23 11:25:00|956.2|956|956|955.4|956.4|956|954.6|954.2|3783
1608723000000|2020-12-23 11:30:00|955.8|955.2|954.6|954.2|955.8|955.2|954|953.8|9328
1608723300000|2020-12-23 11:35:00|954.4|954.4|955|954.6|955.6|955|953.6|953.2|5519
1608723600000|2020-12-23 11:40:00|954.8|954.4|955.2|954.6|955.6|955.2|954|953.2|14812
1608723900000|2020-12-23 11:45:00|955|954.4|955.2|954.8|956.4|956|954.8|954.2|6359
1608724200000|2020-12-23 11:50:00|955|954.4|955.2|954.8|955.6|955|954.6|954.2|4448
1608724500000|2020-12-23 11:55:00|955|954.6|957|956.4|957|956.4|955|954.4|5282
1608724800000|2020-12-23 12:00:00|954.6|954.2|955.2|954.8|957|956.4|954.4|954|29992
1608725100000|2020-12-23 12:05:00|955|954.6|954.6|954|955|954.6|954|953.2|5313
1608725400000|2020-12-23 12:10:00|954.4|953.8|956|955.4|956|955.4|954.4|953.8|4217
1608725700000|2020-12-23 12:15:00|955.8|955.2|955.4|955|956.4|956|954.6|953.8|16085
1608726000000|2020-12-23 12:20:00|955.6|955.2|956.4|955.8|956.4|955.8|954.8|954.2|1251
1608726300000|2020-12-23 12:25:00|956.2|955.6|956.6|956|956.8|956|955.6|955|1865
1608726600000|2020-12-23 12:30:00|956.8|956.2|956.2|955.6|957|956.4|956|955.4|2555
1608726900000|2020-12-23 12:35:00|956.4|955.8|955.2|954.8|957|956.6|955|954.4|4779
1608727200000|2020-12-23 12:40:00|955|954.6|955.2|954.6|955.8|955.2|954.4|954.2|4510
1608727500000|2020-12-23 12:45:00|955|954.4|956.2|955.8|956.4|955.8|954.6|954.2|1909
1608727800000|2020-12-23 12:50:00|956|955.6|955.8|955.2|956.2|956|955.4|954.8|6925
1608728100000|2020-12-23 12:55:00|955.6|955|955.8|955.2|956.4|955.8|955.2|954.6|4831
1608728400000|2020-12-23 13:00:00|955.6|955.4|958.4|957.8|958.4|958|954.6|954.2|48841
1608728700000|2020-12-23 13:05:00|958.2|957.6|961|960.6|961.4|961|958.2|957.6|45758
1608729000000|2020-12-23 13:10:00|960.8|960.4|961|960.4|961.4|960.8|960.2|959.6|3538
1608729300000|2020-12-23 13:15:00|961.2|960.2|961|960.2|961.8|961.2|959.4|958.8|16803
1608729600000|2020-12-23 13:20:00|961.2|960.4|960|959.4|961.6|961|959.4|958.8|8009
1608729900000|2020-12-23 13:25:00|960.2|959.2|958.8|958.6|960.2|959.6|958.8|958.2|5460
1608730200000|2020-12-23 13:30:00|959.4|958|959|958.4|959.4|958.6|957.8|957.2|7468
1608730500000|2020-12-23 13:35:00|958.8|958.2|961.4|960.6|961.8|961|958.8|958.2|7000
1608730800000|2020-12-23 13:40:00|961.2|960.4|960.2|959.6|961.2|960.6|959.6|959|16698
1608731100000|2020-12-23 13:45:00|960|959|962|961.4|962|961.4|959.2|958.8|40253
1608731400000|2020-12-23 13:50:00|961.8|961.2|963.6|963.2|964|963.6|961.6|961|24865
1608731700000|2020-12-23 13:55:00|963.4|963|963.6|962.8|963.6|963.2|963|962.6|7979
1608732000000|2020-12-23 14:00:00|963.4|963|963.2|962.6|963.8|963.6|962.8|962.6|21670
1608732300000|2020-12-23 14:05:00|963.4|963.2|963.8|963.2|963.8|963.6|963.2|962.6|8375
1608732600000|2020-12-23 14:10:00|963.6|963|965.2|965|965.2|965|962.6|962.4|45470
1608732900000|2020-12-23 14:15:00|965|964.8|966.8|966.2|969.6|969|965|964.6|62226
1608733200000|2020-12-23 14:20:00|967|966.4|972|971.2|972|971.2|967|966.4|41743
1608733500000|2020-12-23 14:25:00|972.2|971.4|971.8|971.4|973.2|973|970.8|970|11593
1608733800000|2020-12-23 14:30:00|971.6|971.2|974.8|974.2|975.4|975|969.6|969|104331
1608734100000|2020-12-23 14:35:00|974.6|974|977.4|976.8|977.4|977|974|973.4|38810
1608734400000|2020-12-23 14:40:00|977.2|977|977.8|977.2|979.8|979|977.2|976.8|36406
1608734700000|2020-12-23 14:45:00|978|977.4|980.6|979.8|981|980.4|977.8|976.8|45371
1608735000000|2020-12-23 14:50:00|980.4|979.6|980.4|979.8|983.4|981.8|979.4|978.4|97261
1608735300000|2020-12-23 14:55:00|980.2|979.6|979|978.4|981.2|980.4|978.2|977.6|43911
1608735600000|2020-12-23 15:00:00|979.2|978.2|984.2|983.6|985|984.6|979|978.2|51411
1608735900000|2020-12-23 15:05:00|984.4|983.8|984.8|984.2|987|986.8|983.8|983.2|72651
1608736200000|2020-12-23 15:10:00|985|984.4|983.2|982.8|987|986.2|982.8|982.2|34774
1608736500000|2020-12-23 15:15:00|983|982.4|979.8|979.2|983.2|983|978.2|977.8|56263
1608736800000|2020-12-23 15:20:00|980|979.4|981.4|980.8|981.4|981|979.4|978.6|24752
1608737100000|2020-12-23 15:25:00|981.2|980.4|979.8|979.2|981.6|981.2|979.6|979|15714
1608737400000|2020-12-23 15:30:00|980|979.4|977.8|977.4|981.4|980.8|977|976.4|51636
1608737700000|2020-12-23 15:35:00|978|977.2|980.4|980|980.6|980.2|977.6|977.2|22295
1608738000000|2020-12-23 15:40:00|980.2|979.8|979.6|979.2|981|980.6|978.8|978.6|41187
1608738300000|2020-12-23 15:45:00|979.8|979.4|981.8|981.4|982.2|981.6|978.6|978.4|31541
1608738600000|2020-12-23 15:50:00|982|981.6|984.6|984.2|984.8|984.4|981.4|981|38781
1608738900000|2020-12-23 15:55:00|984.8|984.4|985.2|984.8|986|985.6|983.6|983|54429
1608739200000|2020-12-23 16:00:00|985|984.6|986.6|986.2|986.6|986.4|984.8|984.4|29384
1608739500000|2020-12-23 16:05:00|986.4|986|985.8|985.2|988|987.4|985.4|985|56145
1608739800000|2020-12-23 16:10:00|986|985.4|988|987.6|988|987.8|985.8|985.4|36837
1608740100000|2020-12-23 16:15:00|987.8|987.4|986.4|986.2|987.8|987.4|985.8|985.4|63510
1608740400000|2020-12-23 16:20:00|986.6|986.4|987.6|987|988|987.8|986.4|986.2|35761
1608740700000|2020-12-23 16:25:00|987.8|987.2|987.4|985.4|989|988.6|987|985.4|119619
1609142400000|2020-12-28 08:00:00|1018|1015|1027.5|1026|1029|1027.5|1017|1015|336644
1609142700000|2020-12-28 08:05:00|1027|1025|1041.5|1040.5|1048|1047.5|1025|1024|347311
1609143000000|2020-12-28 08:10:00|1042|1041|1041.5|1040.5|1045|1043.5|1040|1039|142483
1609143300000|2020-12-28 08:15:00|1042|1041|1032.5|1031|1042.5|1042|1030.5|1029.5|135082
1609143600000|2020-12-28 08:20:00|1033|1031.5|1036|1035|1040|1039.5|1032.5|1031|152309
1609143900000|2020-12-28 08:25:00|1035.5|1034.5|1033|1032|1036|1034.5|1026.5|1025.5|165487
1609144200000|2020-12-28 08:30:00|1032.5|1031.5|1028.5|1028|1032.5|1032|1025.5|1025|112210
1609144500000|2020-12-28 08:35:00|1029|1027.5|1027|1026.5|1031|1030|1027|1025|80009
1609144800000|2020-12-28 08:40:00|1027.5|1027|1030.5|1029.5|1032.5|1031.5|1027.5|1026.5|71246
1609145100000|2020-12-28 08:45:00|1031|1030|1029|1028.5|1031|1030|1025|1024.5|78329
1609145400000|2020-12-28 08:50:00|1028.5|1028|1026|1025.5|1028.5|1028|1025.5|1025|28868
1609145700000|2020-12-28 08:55:00|1025.5|1025|1028.5|1027.5|1029|1028.5|1024.5|1024|76398
1609146000000|2020-12-28 09:00:00|1029|1028|1028|1027|1030|1029.5|1027|1026|54309
1609146300000|2020-12-28 09:05:00|1029|1028.5|1027|1026.5|1030|1029|1027|1026.5|45820
1609146600000|2020-12-28 09:10:00|1027.5|1027|1029|1028|1029.5|1028.5|1026|1024|46936
1609146900000|2020-12-28 09:15:00|1028.5|1028.5|1031.5|1030|1032|1031|1028.5|1028|29118
1609147200000|2020-12-28 09:20:00|1032|1030.5|1030.5|1029.5|1033|1032.5|1029|1028.5|62975
1609147500000|2020-12-28 09:25:00|1030|1030|1033|1032|1033|1032|1029.5|1028.5|40923
1609147800000|2020-12-28 09:30:00|1032.5|1032.5|1033|1032.5|1034|1033|1031.5|1031|19411
1609148100000|2020-12-28 09:35:00|1033.5|1033|1033.5|1033|1034.5|1034|1033|1033|42914
1609148400000|2020-12-28 09:40:00|1034|1033.5|1035.5|1035|1036|1035.5|1033.5|1033|35680
1609148700000|2020-12-28 09:45:00|1036|1035.5|1038.5|1038|1038.5|1038|1035.5|1035|22960
1609149000000|2020-12-28 09:50:00|1038|1037.5|1040|1039.5|1041.5|1040.5|1038|1037.5|75444
1609149300000|2020-12-28 09:55:00|1039.5|1039|1040.5|1040|1041.5|1041|1039.5|1039|63389
1609149600000|2020-12-28 10:00:00|1040|1039.5|1038|1037.5|1041.5|1041|1037.5|1037|82881
1609149900000|2020-12-28 10:05:00|1038.5|1038|1040.5|1040|1041|1040.5|1038|1037.5|60824
1609150200000|2020-12-28 10:10:00|1040|1039.5|1039.5|1038.5|1040.5|1040|1039|1038.5|41578
1609150500000|2020-12-28 10:15:00|1040|1039|1039.5|1038.5|1040|1039.5|1037.5|1037|28693
1609150800000|2020-12-28 10:20:00|1040|1039|1040|1039|1040|1039.5|1039|1037.5|31629
1609151100000|2020-12-28 10:25:00|1039.5|1038.5|1039|1038|1040|1039|1037|1036|35373
1609151400000|2020-12-28 10:30:00|1038.5|1038.5|1040|1039|1040|1039.5|1038.5|1037.5|42077
1609151700000|2020-12-28 10:35:00|1039.5|1038.5|1039.5|1039|1040|1039.5|1038.5|1038|20299
1609152000000|2020-12-28 10:40:00|1039|1038.5|1039.5|1039|1039.5|1039|1037|1036|26893
1609152300000|2020-12-28 10:45:00|1039|1038.5|1042.5|1042|1044.5|1043.5|1038|1037.5|129522
1609152600000|2020-12-28 10:50:00|1043|1042.5|1043|1042|1045|1044.5|1041.5|1041|89501
1609152900000|2020-12-28 10:55:00|1042.5|1042.5|1041|1040.5|1043|1042.5|1041|1040|40771
1609153200000|2020-12-28 11:00:00|1041.5|1040|1046|1045.5|1047.5|1046.5|1040|1039.5|168969
1609153500000|2020-12-28 11:05:00|1045.5|1045|1048.5|1048|1054|1053|1045.5|1045|220942
1609153800000|2020-12-28 11:10:00|1048|1047.5|1049.5|1049|1051|1050|1047|1046.5|42250
1609154100000|2020-12-28 11:15:00|1050|1049.5|1051|1050.5|1051.5|1051|1049.5|1048|56153
1609154400000|2020-12-28 11:20:00|1050.5|1050|1056|1055|1056.5|1055.5|1049.5|1049|143161
1609154700000|2020-12-28 11:25:00|1055.5|1055.5|1057.5|1057|1059.5|1058.5|1055.5|1054.5|57837
1609155000000|2020-12-28 11:30:00|1057|1056.5|1060|1059.5|1060|1059.5|1056|1054.5|42105
1609155300000|2020-12-28 11:35:00|1060.5|1059|1056.5|1056|1061.5|1060.5|1056.5|1055.5|55295
1609155600000|2020-12-28 11:40:00|1057|1056.5|1055.5|1054.5|1057|1056.5|1054.5|1054|14824
1609155900000|2020-12-28 11:45:00|1055|1054|1053.5|1053|1057.5|1057|1053.5|1052.5|56233
1609156200000|2020-12-28 11:50:00|1053|1052.5|1052|1051|1054|1053.5|1051.5|1051|26466
1609156500000|2020-12-28 11:55:00|1051.5|1051.5|1054.5|1053.5|1054.5|1054|1051.5|1051|34440
1609156800000|2020-12-28 12:00:00|1053|1051.5|1050|1049.5|1053|1052|1049.5|1049|76718
1609157100000|2020-12-28 12:05:00|1049.5|1049|1050|1049.5|1050|1049.5|1047.5|1046.5|29546
1609157400000|2020-12-28 12:10:00|1049.5|1049|1048|1047.5|1050|1049.5|1047|1045.5|39367
1609157700000|2020-12-28 12:15:00|1048.5|1048|1050|1049.5|1050|1049.5|1048|1047.5|31142
1609158000000|2020-12-28 12:20:00|1049.5|1049|1045|1044.5|1050|1049.5|1045|1044.5|55345
1609158300000|2020-12-28 12:25:00|1045.5|1045|1045.5|1044.5|1045.5|1045|1043.5|1043|26748
1609158600000|2020-12-28 12:30:00|1045|1045|1044.5|1044|1045.5|1045|1044|1043.5|18082
1609158900000|2020-12-28 12:35:00|1045|1044.5|1044.5|1043.5|1045.5|1045|1044.5|1043.5|8823
1609159200000|2020-12-28 12:40:00|1044|1044|1043.5|1042.5|1044.5|1044|1042.5|1042|9870
1609159500000|2020-12-28 12:45:00|1043|1042|1037.5|1036.5|1043|1042|1036.5|1035|62650
1609159800000|2020-12-28 12:50:00|1038|1037|1041.5|1041|1042.5|1042|1038|1037|36656
1609160100000|2020-12-28 12:55:00|1041|1040.5|1038.5|1038|1041|1040.5|1038|1037.5|20278
1609160400000|2020-12-28 13:00:00|1038|1037.5|1037|1036.5|1038.5|1038|1036.5|1036|9443
1609160700000|2020-12-28 13:05:00|1036|1035.5|1035|1034|1037|1036.5|1033.5|1033|26596
1609161000000|2020-12-28 13:10:00|1034.5|1033.5|1034|1033|1036.5|1035.5|1033|1032|15023
1609161300000|2020-12-28 13:15:00|1034.5|1033.5|1035.5|1034.5|1036|1035|1034.5|1033|15954
1609161600000|2020-12-28 13:20:00|1035|1035|1035|1034.5|1036|1035|1034|1032.5|38025
1609161900000|2020-12-28 13:25:00|1034.5|1034|1035.5|1034.5|1036.5|1036|1034|1033.5|26148
1609162200000|2020-12-28 13:30:00|1036|1035|1039|1038.5|1041|1040|1035.5|1035|36403
1609162500000|2020-12-28 13:35:00|1039.5|1039|1040.5|1039.5|1042|1041|1039.5|1039|16867
1609162800000|2020-12-28 13:40:00|1040|1040|1039|1038.5|1041|1040|1038|1037.5|9536
1609163100000|2020-12-28 13:45:00|1038.5|1038|1035|1034|1039|1038|1034.5|1034|17757
1609163400000|2020-12-28 13:50:00|1035.5|1034.5|1035|1034|1035.5|1035|1033.5|1033|13999
1609163700000|2020-12-28 13:55:00|1034.5|1034.5|1035.5|1034.5|1036.5|1036|1034.5|1033.5|26635
1609164000000|2020-12-28 14:00:00|1036|1035|1035|1034|1036|1035.5|1034.5|1034|11608
1609164300000|2020-12-28 14:05:00|1034.5|1034.5|1035.5|1035|1035.5|1035|1034|1033.5|9241
1609164600000|2020-12-28 14:10:00|1036.5|1036|1037|1036|1039.5|1039|1036|1035|29550
1609164900000|2020-12-28 14:15:00|1036.5|1036.5|1037|1036.5|1038|1037.5|1036.5|1035.5|23663
1609165200000|2020-12-28 14:20:00|1037.5|1037|1036|1035.5|1037.5|1037|1036|1035.5|11830
1609165500000|2020-12-28 14:25:00|1036.5|1036|1035|1034|1037|1036.5|1035|1033.5|45211
1609165800000|2020-12-28 14:30:00|1035.5|1034.5|1035.5|1034.5|1036.5|1035.5|1035|1034.5|15186
1609166100000|2020-12-28 14:35:00|1035|1035|1037.5|1036.5|1038.5|1037.5|1035|1034.5|31650
1609166400000|2020-12-28 14:40:00|1037|1036|1037|1036.5|1037.5|1037|1036.5|1036|13221
1609166700000|2020-12-28 14:45:00|1037.5|1037|1040.5|1039.5|1041|1040.5|1037|1036.5|66367
1609167000000|2020-12-28 14:50:00|1041|1040|1041|1040|1042.5|1042|1040.5|1040|49043
1609167300000|2020-12-28 14:55:00|1040.5|1040.5|1039.5|1039|1041.5|1041|1039.5|1039|18280
1609167600000|2020-12-28 15:00:00|1040|1039.5|1039.5|1039|1041|1040|1039.5|1039|29510
1609167900000|2020-12-28 15:05:00|1040|1039.5|1039.5|1038.5|1040.5|1040|1038.5|1038|31061
1609168200000|2020-12-28 15:10:00|1040|1039|1039.5|1039|1040.5|1039.5|1038|1037|34246
1609168500000|2020-12-28 15:15:00|1040|1039.5|1042.5|1041.5|1043|1042|1039.5|1039|36698
1609168800000|2020-12-28 15:20:00|1043|1042|1042.5|1041.5|1043|1042.5|1041.5|1040.5|29636
1609169100000|2020-12-28 15:25:00|1042|1041|1041.5|1041|1042|1041.5|1040|1039|24013
1609169400000|2020-12-28 15:30:00|1042|1041.5|1042|1041.5|1042|1041.5|1040.5|1040|25949
1609169700000|2020-12-28 15:35:00|1042.5|1042|1041|1040.5|1042.5|1042|1040.5|1040|35519
1609170000000|2020-12-28 15:40:00|1041.5|1041|1041.5|1040.5|1041.5|1041|1041|1040.5|14030
1609170300000|2020-12-28 15:45:00|1041|1041|1042.5|1041.5|1042.5|1042|1041|1040.5|16988
1609170600000|2020-12-28 15:50:00|1042|1042|1042.5|1041.5|1042.5|1042|1041.5|1041|11603
1609170900000|2020-12-28 15:55:00|1042|1042|1042|1041.5|1042.5|1042|1041|1040|26580
1609171200000|2020-12-28 16:00:00|1042.5|1042|1044|1043.5|1044|1043.5|1042.5|1042|28580
1609171500000|2020-12-28 16:05:00|1043.5|1043|1045.5|1045|1046.5|1046|1043|1042.5|68463
1609171800000|2020-12-28 16:10:00|1045|1044.5|1045.5|1045|1046|1045|1044|1043.5|31801
1609172100000|2020-12-28 16:15:00|1046|1045.5|1044.5|1044|1047|1046|1044.5|1044|36340
1609172400000|2020-12-28 16:20:00|1044|1043.5|1038.5|1038|1044.5|1044|1038|1037.5|77209
1609172700000|2020-12-28 16:25:00|1038|1037.5|1040.5|1040|1041|1040.5|1037|1036.5|39899
1609228800000|2020-12-29 08:00:00|1063|1062|1070.5|1070|1074|1073.5|1057.5|1055.5|332038
1609229100000|2020-12-29 08:05:00|1072|1070.5|1084|1081.5|1095|1094.5|1072|1070.5|540290
1609229400000|2020-12-29 08:10:00|1083.5|1081|1084.5|1082.5|1087.5|1086|1075|1074.5|105009
1609229700000|2020-12-29 08:15:00|1084|1082|1084|1083|1089|1088.5|1081|1080|204152
1609230000000|2020-12-29 08:20:00|1084.5|1083.5|1087|1086.5|1094|1093|1084.5|1083.5|276126
1609230300000|2020-12-29 08:25:00|1087.5|1086|1095.5|1095|1098|1096.5|1084.5|1082.5|459090
1609230600000|2020-12-29 08:30:00|1095|1093.5|1096.5|1095.5|1099|1098.5|1091.5|1090.5|189505
1609230900000|2020-12-29 08:35:00|1097|1096|1095.5|1094.5|1101.5|1101|1095|1094.5|250700
1609231200000|2020-12-29 08:40:00|1095|1095|1098.5|1098|1100.5|1100|1091|1090|100117
1609231500000|2020-12-29 08:45:00|1098|1097.5|1106.5|1106|1107|1106.5|1098|1097|148675
1609231800000|2020-12-29 08:50:00|1107|1106.5|1101.5|1100.5|1107|1106.5|1100.5|1100|201168
1609232100000|2020-12-29 08:55:00|1102|1101|1106.5|1106|1106.5|1106|1100.5|1100|116959
1609232400000|2020-12-29 09:00:00|1106|1105.5|1101|1100.5|1107.5|1106.5|1100.5|1100|73412
1609232700000|2020-12-29 09:05:00|1100.5|1100|1099|1098|1104|1103.5|1099|1098|143030
1609233000000|2020-12-29 09:10:00|1098.5|1098.5|1086.5|1085.5|1100|1099|1086|1085|147564
1609233300000|2020-12-29 09:15:00|1086|1084.5|1087.5|1087|1091.5|1091|1085|1084|78433
1609233600000|2020-12-29 09:20:00|1087|1086.5|1091.5|1090.5|1093.5|1093|1087|1086.5|33095
1609233900000|2020-12-29 09:25:00|1091|1091|1099|1098|1099.5|1098.5|1091|1091|73228
1609234200000|2020-12-29 09:30:00|1098.5|1097.5|1093|1092.5|1100|1099|1091|1090|62338
1609234500000|2020-12-29 09:35:00|1092.5|1092|1094|1093|1095.5|1094.5|1092|1091.5|66934
1609234800000|2020-12-29 09:40:00|1094.5|1093.5|1093|1092|1096|1095.5|1092|1091.5|55503
1609235100000|2020-12-29 09:45:00|1092.5|1091|1090|1089.5|1094|1092.5|1087|1086.5|88238
1609235400000|2020-12-29 09:50:00|1090.5|1090|1097|1096|1098|1096.5|1090.5|1090|69466
1609235700000|2020-12-29 09:55:00|1097.5|1095.5|1096|1095.5|1098.5|1098|1094.5|1093|25569
1609236000000|2020-12-29 10:00:00|1096.5|1096|1096|1095|1099.5|1099|1094|1093|35341
1609236300000|2020-12-29 10:05:00|1095.5|1094.5|1092.5|1092|1095.5|1094.5|1092.5|1091.5|38591
1609236600000|2020-12-29 10:10:00|1093|1092.5|1093.5|1092.5|1095.5|1095|1092.5|1091.5|57114
1609236900000|2020-12-29 10:15:00|1094|1093|1096.5|1095.5|1096.5|1096|1094|1093|40933
1609237200000|2020-12-29 10:20:00|1096|1096|1098.5|1098|1098.5|1098|1095.5|1094|52658
1609237500000|2020-12-29 10:25:00|1099|1098.5|1099|1098.5|1099.5|1099|1097|1096.5|63447
1609237800000|2020-12-29 10:30:00|1098.5|1098|1100|1099.5|1100|1099.5|1098.5|1098|152535
1609238100000|2020-12-29 10:35:00|1099.5|1099|1100.5|1100|1100.5|1100|1099.5|1099|157222
1609238400000|2020-12-29 10:40:00|1100|1099.5|1099.5|1099|1101|1100.5|1099|1098.5|90977
1609238700000|2020-12-29 10:45:00|1100|1099.5|1100.5|1100|1101|1100.5|1099|1098.5|59698
1609239000000|2020-12-29 10:50:00|1101|1100.5|1106.5|1106|1106.5|1106|1100|1099.5|126633
1609239300000|2020-12-29 10:55:00|1107|1106.5|1101.5|1101|1107|1106.5|1100.5|1100|74049
1609239600000|2020-12-29 11:00:00|1101|1100.5|1103.5|1103|1104.5|1103.5|1100|1099.5|69256
1609239900000|2020-12-29 11:05:00|1104|1102.5|1104.5|1104|1105|1104.5|1100.5|1099.5|80329
1609240200000|2020-12-29 11:10:00|1104|1103.5|1105.5|1105|1106|1105.5|1103|1102.5|60938
1609240500000|2020-12-29 11:15:00|1105|1104.5|1108|1107.5|1108|1107.5|1104|1103|104503
1609240800000|2020-12-29 11:20:00|1108.5|1108|1109|1108.5|1109.5|1109|1106|1105.5|68683
1609241100000|2020-12-29 11:25:00|1109.5|1109|1110|1109.5|1110|1109.5|1109|1108.5|124131
1609241400000|2020-12-29 11:30:00|1110.5|1110|1112.5|1111.5|1115|1114.5|1110.5|1110|127375
1609241700000|2020-12-29 11:35:00|1112|1111|1110.5|1110|1113|1112|1109.5|1109|56048
1609242000000|2020-12-29 11:40:00|1111|1110.5|1112|1111.5|1112.5|1112|1110.5|1109.5|45422
1609242300000|2020-12-29 11:45:00|1112.5|1112|1113.5|1113|1114.5|1113.5|1108.5|1108|48108
1609242600000|2020-12-29 11:50:00|1113|1112.5|1112|1111.5|1115|1114.5|1111|1110|72680
1609242900000|2020-12-29 11:55:00|1111.5|1111|1108.5|1107.5|1115.5|1115|1107|1106.5|101557
1609243200000|2020-12-29 12:00:00|1109|1108.5|1107.5|1107|1109.5|1109|1106|1105.5|66416
1609243500000|2020-12-29 12:05:00|1107|1106.5|1105.5|1105|1107.5|1107|1103.5|1102.5|79211
1609243800000|2020-12-29 12:10:00|1106|1105.5|1108|1107.5|1109|1108.5|1104|1103.5|61044
1609244100000|2020-12-29 12:15:00|1107.5|1107|1108|1107.5|1109|1108.5|1107.5|1107|38227
1609244400000|2020-12-29 12:20:00|1108.5|1108|1110|1109.5|1110.5|1110|1107.5|1107|79507
1609244700000|2020-12-29 12:25:00|1110.5|1110|1111.5|1111|1113|1112|1109.5|1109|64926
1609245000000|2020-12-29 12:30:00|1112|1111.5|1116|1115.5|1116.5|1116|1112|1111.5|64909
1609245300000|2020-12-29 12:35:00|1116.5|1116|1112.5|1112|1116.5|1116|1112.5|1111.5|64010
1609245600000|2020-12-29 12:40:00|1112|1111.5|1112.5|1112|1113|1112.5|1110|1109|32242
1609245900000|2020-12-29 12:45:00|1113|1112.5|1113.5|1113|1115|1114.5|1112.5|1112|39544
1609246200000|2020-12-29 12:50:00|1113|1112.5|1116|1115|1117.5|1117|1112.5|1111.5|74301
1609246500000|2020-12-29 12:55:00|1116.5|1115.5|1119|1118.5|1119|1118.5|1116|1114.5|66313
1609246800000|2020-12-29 13:00:00|1119.5|1119|1118|1117.5|1120|1119.5|1117|1116.5|51565
1609247100000|2020-12-29 13:05:00|1118.5|1118|1120.5|1120|1121.5|1120.5|1118.5|1118|84095
1609247400000|2020-12-29 13:10:00|1121|1120.5|1120.5|1120|1123|1122|1119|1118.5|118387
1609247700000|2020-12-29 13:15:00|1120|1119.5|1122.5|1122|1125|1124.5|1120|1119.5|56573
1609248000000|2020-12-29 13:20:00|1123|1122.5|1123.5|1123|1124.5|1123.5|1119|1118.5|74021
1609248300000|2020-12-29 13:25:00|1123|1122.5|1119|1118.5|1123.5|1122.5|1118.5|1117.5|76575
1609248600000|2020-12-29 13:30:00|1119.5|1119|1113|1112|1120|1119.5|1111|1110|110728
1609248900000|2020-12-29 13:35:00|1112.5|1111.5|1115.5|1114.5|1116|1115|1111|1110|45114
1609249200000|2020-12-29 13:40:00|1116|1115|1113.5|1112.5|1116.5|1116|1113.5|1112.5|34901
1609249500000|2020-12-29 13:45:00|1113|1113|1120|1119.5|1121.5|1121|1113|1112|55701
1609249800000|2020-12-29 13:50:00|1120.5|1120|1119|1118|1121|1120.5|1116.5|1115.5|71161
1609250100000|2020-12-29 13:55:00|1118.5|1117|1120.5|1120|1121.5|1120.5|1116.5|1115.5|37698
1609250400000|2020-12-29 14:00:00|1121|1120.5|1120.5|1119.5|1121|1120.5|1119|1118.5|22493
1609250700000|2020-12-29 14:05:00|1120|1120|1122|1121.5|1122|1121.5|1120|1118.5|62353
1609251000000|2020-12-29 14:10:00|1122.5|1122|1124.5|1123.5|1125|1124.5|1122|1120.5|51442
1609251300000|2020-12-29 14:15:00|1124|1124|1121.5|1121|1125|1124.5|1121|1120|58940
1609251600000|2020-12-29 14:20:00|1121|1120.5|1122|1121.5|1122|1121.5|1117.5|1117|38588
1609251900000|2020-12-29 14:25:00|1122.5|1122|1122|1121.5|1125|1124|1121.5|1121|30939
1609252200000|2020-12-29 14:30:00|1121.5|1121|1122.5|1122|1125|1124|1121|1120.5|44787
1609252500000|2020-12-29 14:35:00|1123|1122.5|1122.5|1122|1126|1125.5|1121.5|1121|118529
1609252800000|2020-12-29 14:40:00|1122|1121.5|1124|1123.5|1126|1125|1120.5|1120|75578
1609253100000|2020-12-29 14:45:00|1123.5|1123|1125.5|1125|1127|1126|1123.5|1123|48409
1609253400000|2020-12-29 14:50:00|1126|1125.5|1128.5|1128|1129|1128.5|1124.5|1124|65793
1609253700000|2020-12-29 14:55:00|1129|1128.5|1121.5|1121|1130|1129.5|1120.5|1120|87475
1609254000000|2020-12-29 15:00:00|1122|1121.5|1121.5|1120.5|1123.5|1123|1119.5|1118.5|42347
1609254300000|2020-12-29 15:05:00|1121|1121|1121.5|1121|1122|1121.5|1120|1118.5|76238
1609254600000|2020-12-29 15:10:00|1122|1121.5|1119|1118|1122.5|1122|1112.5|1112|116661
1609254900000|2020-12-29 15:15:00|1118.5|1118.5|1120.5|1120|1121.5|1120.5|1117.5|1116.5|150160
1609255200000|2020-12-29 15:20:00|1119.5|1119.5|1119.5|1119|1120.5|1120|1115.5|1115|54746
1609255500000|2020-12-29 15:25:00|1120|1119.5|1122.5|1122|1123.5|1123|1119.5|1119|84557
1609255800000|2020-12-29 15:30:00|1122|1121.5|1122.5|1122|1123.5|1123|1121.5|1120.5|60164
1609256100000|2020-12-29 15:35:00|1123|1122.5|1123.5|1122.5|1125.5|1125|1122.5|1122|41951
1609256400000|2020-12-29 15:40:00|1123|1122|1123|1122.5|1125|1124.5|1121|1120.5|63359
1609256700000|2020-12-29 15:45:00|1122.5|1122|1122|1121|1124|1123|1121|1120.5|78609
1609257000000|2020-12-29 15:50:00|1121.5|1121.5|1115|1114.5|1122|1121.5|1114.5|1114|105537
1609257300000|2020-12-29 15:55:00|1115.5|1115|1113|1112.5|1116|1115.5|1111.5|1111|104987
1609257600000|2020-12-29 16:00:00|1112.5|1112|1113|1112.5|1115|1114.5|1112.5|1112|67462
1609257900000|2020-12-29 16:05:00|1113.5|1113|1114.5|1114|1115|1114.5|1113|1112.5|22433
1609258200000|2020-12-29 16:10:00|1114|1113.5|1112.5|1112|1114.5|1113.5|1112.5|1112|67429
1609258500000|2020-12-29 16:15:00|1112|1111.5|1106.5|1106|1112|1111.5|1105|1104.5|112620
1609258800000|2020-12-29 16:20:00|1106|1105.5|1103|1102|1107|1106|1102|1101|153432
1609259100000|2020-12-29 16:25:00|1101.5|1102.5|1103.5|1103|1104|1103.5|1099.5|1099|127916
1609315200000|2020-12-30 08:00:00|1100|1099.5|1101.5|1100|1104|1102.5|1097|1094.5|286799
1609315500000|2020-12-30 08:05:00|1101|1099.5|1098|1096.5|1101|1100.5|1093.5|1092|94980
1609315800000|2020-12-30 08:10:00|1097|1097|1097.5|1096.5|1102|1101.5|1096.5|1096|53209
1609316100000|2020-12-30 08:15:00|1097|1096|1098.5|1097.5|1099.5|1098.5|1092.5|1091|52709
1609316400000|2020-12-30 08:20:00|1098|1097|1099.5|1098.5|1100.5|1100|1096|1095|135556
1609316700000|2020-12-30 08:25:00|1100|1099|1100|1099|1100|1099.5|1096.5|1095.5|85582
1609317000000|2020-12-30 08:30:00|1099.5|1099.5|1101|1100|1104|1102.5|1099|1098.5|118004
1609317300000|2020-12-30 08:35:00|1100.5|1099.5|1098.5|1098|1100.5|1100|1098|1096.5|26895
1609317600000|2020-12-30 08:40:00|1098|1097.5|1092|1091.5|1099|1098|1091.5|1091|54642
1609317900000|2020-12-30 08:45:00|1091.5|1091|1083|1082|1091.5|1091|1082|1081.5|85077
1609318200000|2020-12-30 08:50:00|1082|1082.5|1081.5|1080|1084.5|1084|1077.5|1076.5|109434
1609318500000|2020-12-30 08:55:00|1082|1080.5|1085|1083.5|1086|1085.5|1081.5|1080.5|43986
1609318800000|2020-12-30 09:00:00|1084.5|1084|1086|1085|1089|1088.5|1084|1083.5|82809
1609319100000|2020-12-30 09:05:00|1085.5|1085.5|1087|1086.5|1088.5|1088|1085.5|1085|25255
1609319400000|2020-12-30 09:10:00|1086.5|1086|1085|1084|1087|1086.5|1084|1083.5|32887
1609319700000|2020-12-30 09:15:00|1084.5|1085|1082.5|1081.5|1086.5|1086|1081.5|1080.5|36931
1609320000000|2020-12-30 09:20:00|1083.5|1082|1081|1080.5|1083.5|1082.5|1080.5|1079.5|30091
1609320300000|2020-12-30 09:25:00|1081.5|1081|1085.5|1084.5|1086|1085.5|1081.5|1081|30325
1609320600000|2020-12-30 09:30:00|1086|1084|1085.5|1085|1087|1086.5|1084|1083|42939
1609320900000|2020-12-30 09:35:00|1085|1084.5|1083|1082|1086|1085.5|1082|1081.5|38116
1609321200000|2020-12-30 09:40:00|1082.5|1081.5|1080|1079.5|1083|1082.5|1080|1079|36191
1609321500000|2020-12-30 09:45:00|1080.5|1079|1080.5|1080|1081.5|1081|1078|1077.5|108794
1609321800000|2020-12-30 09:50:00|1081|1080.5|1079.5|1079|1081|1080.5|1079|1078.5|17000
1609322100000|2020-12-30 09:55:00|1079|1078.5|1075.5|1074.5|1079.5|1079|1074|1073|41410
1609322400000|2020-12-30 10:00:00|1075|1074|1077|1076|1078.5|1078|1075|1074|64854
1609322700000|2020-12-30 10:05:00|1076.5|1075.5|1079.5|1078.5|1080|1079|1075.5|1074.5|42934
1609323000000|2020-12-30 10:10:00|1079|1079|1080|1079.5|1080|1079.5|1078.5|1078|10599
1609323300000|2020-12-30 10:15:00|1079.5|1079|1081.5|1080.5|1082.5|1081.5|1079.5|1079|18613
1609323600000|2020-12-30 10:20:00|1081|1080|1082|1081|1082|1081.5|1080.5|1080|7542
1609323900000|2020-12-30 10:25:00|1081.5|1081.5|1083|1082|1083.5|1083|1080.5|1080|27034
1609324200000|2020-12-30 10:30:00|1083.5|1082.5|1086|1085|1088|1087.5|1083|1082|66824
1609324500000|2020-12-30 10:35:00|1086.5|1085.5|1089|1088|1089|1088|1085.5|1085|19574
1609324800000|2020-12-30 10:40:00|1088.5|1087.5|1086.5|1085.5|1091.5|1091|1086|1085|60450
1609325100000|2020-12-30 10:45:00|1087|1085|1088.5|1087.5|1089|1088|1086|1085|38836
1609325400000|2020-12-30 10:50:00|1088|1088|1088|1087|1089|1088.5|1087.5|1086.5|14279
1609325700000|2020-12-30 10:55:00|1088.5|1087.5|1086|1085|1088.5|1087.5|1085.5|1085|15020
1609326000000|2020-12-30 11:00:00|1085.5|1085.5|1086.5|1085.5|1086.5|1086|1085.5|1085|7913
1609326300000|2020-12-30 11:05:00|1087|1086|1090|1089|1090|1089.5|1087|1086|27558
1609326600000|2020-12-30 11:10:00|1089.5|1088.5|1088|1087|1089.5|1088.5|1087.5|1087|16323
1609326900000|2020-12-30 11:15:00|1087.5|1087.5|1082|1081.5|1088.5|1088|1082|1081.5|84695
1609327200000|2020-12-30 11:20:00|1082.5|1082|1083|1082|1084|1083.5|1081|1080.5|44265
1609327500000|2020-12-30 11:25:00|1082.5|1081.5|1083|1082|1084|1083|1082.5|1081.5|14332
1609327800000|2020-12-30 11:30:00|1083.5|1082.5|1085|1084.5|1085.5|1085|1083|1082|32075
1609328100000|2020-12-30 11:35:00|1085.5|1085|1083.5|1082.5|1085.5|1085|1082.5|1082|14801
1609328400000|2020-12-30 11:40:00|1083|1082|1082.5|1081.5|1083.5|1082.5|1081|1080.5|6613
1609328700000|2020-12-30 11:45:00|1083|1082|1082.5|1081.5|1084|1083|1081.5|1080.5|23699
1609329000000|2020-12-30 11:50:00|1082|1081|1081|1080|1084.5|1084|1080.5|1080|29721
1609329300000|2020-12-30 11:55:00|1081.5|1080.5|1082|1081|1083.5|1082.5|1081|1080|18256
1609329600000|2020-12-30 12:00:00|1085|1082.5|1083|1082|1085|1082.5|1082|1080.5|24158
1609329900000|2020-12-30 12:05:00|1082.5|1082.5|1084|1083|1084.5|1084|1082.5|1082|11141
1609330200000|2020-12-30 12:10:00|1083.5|1083.5|1084|1083|1084.5|1084|1083.5|1083|21664
1609330500000|2020-12-30 12:15:00|1084.5|1083.5|1084|1083|1085.5|1085|1083.5|1083|18368
1609330800000|2020-12-30 12:20:00|1083.5|1083.5|1083|1082.5|1084|1083.5|1082|1081.5|20682
1609331100000|2020-12-30 12:25:00|1082.5|1082|1082.5|1082|1083.5|1083|1082|1081.5|13429
1609331400000|2020-12-30 12:30:00|1083|1082.5|1084|1083.5|1085.5|1085|1082.5|1082|23434
1609331700000|2020-12-30 12:35:00|1083.5|1083|1082|1081|1084|1083|1081|1080|24753
1609332000000|2020-12-30 12:40:00|1082|1080.5|1085.5|1084|1086|1084.5|1082|1080.5|5169
1609332300000|2020-12-30 12:45:00|1086|1084.5|1085|1083.5|1086|1085|1084.5|1083|5761
1609332600000|2020-12-30 12:50:00|1085.5|1084|1084.5|1083.5|1087.5|1086|1084|1083|11183
1609332900000|2020-12-30 12:55:00|1084|1083|1082|1080.5|1084.5|1083.5|1081.5|1080|4145
1609747200000|2021-01-04 08:00:00|1100|1099.5|1092.5|1091|1105|1100|1092|1090|295850
1609747500000|2021-01-04 08:05:00|1093.5|1091.5|1087.5|1086|1100|1097|1087.5|1086|119304
1609747800000|2021-01-04 08:10:00|1087|1086.5|1084|1083|1089|1086.5|1073.5|1072|169220
1609748100000|2021-01-04 08:15:00|1083.5|1083.5|1082.5|1081.5|1086.5|1086|1079.5|1078|36255
1609748400000|2021-01-04 08:20:00|1083|1082.5|1076.5|1074.5|1087|1085.5|1075.5|1074|94473
1609748700000|2021-01-04 08:25:00|1077|1075.5|1071|1070|1080|1079.5|1064.5|1060|210283
1609749000000|2021-01-04 08:30:00|1070.5|1069.5|1070|1068.5|1072.5|1071|1066.5|1065|54918
1609749300000|2021-01-04 08:35:00|1069.5|1069|1073.5|1072|1077|1076.5|1069.5|1068.5|64952
1609749600000|2021-01-04 08:40:00|1075|1072.5|1068|1067.5|1075|1073|1064.5|1063.5|78886
1609749900000|2021-01-04 08:45:00|1067.5|1067|1071.5|1070|1071.5|1070|1067.5|1066.5|46536
1609750200000|2021-01-04 08:50:00|1071|1070.5|1073|1072|1075|1074.5|1071|1070.5|41091
1609750500000|2021-01-04 08:55:00|1074|1072.5|1074.5|1073.5|1081|1079.5|1074|1072.5|37341
1609750800000|2021-01-04 09:00:00|1075|1074|1070.5|1069|1076.5|1076|1069|1068|42388
1609751100000|2021-01-04 09:05:00|1071|1069.5|1071.5|1070.5|1074.5|1072|1068|1067|27397
1609751400000|2021-01-04 09:10:00|1072|1071|1071.5|1070.5|1074.5|1074|1070|1069.5|45073
1609751700000|2021-01-04 09:15:00|1072|1071|1069|1068|1073|1072|1063.5|1062.5|161372
1609752000000|2021-01-04 09:20:00|1069.5|1068.5|1071.5|1070|1071.5|1070|1066|1065|35141
1609752300000|2021-01-04 09:25:00|1072|1071|1068.5|1067|1072|1071.5|1068|1067|39733
1609752600000|2021-01-04 09:30:00|1069|1067.5|1067.5|1066.5|1069.5|1068.5|1065|1064|35170
1609752900000|2021-01-04 09:35:00|1068|1067|1073|1072|1074.5|1074|1066|1065|103877
1609753200000|2021-01-04 09:40:00|1075|1072.5|1071.5|1070|1075|1073.5|1071|1070|21713
1609753500000|2021-01-04 09:45:00|1071|1070.5|1069.5|1068.5|1073|1072.5|1069|1068|18641
1609753800000|2021-01-04 09:50:00|1070|1069|1069.5|1069|1071.5|1071|1069|1068|10006
1609754100000|2021-01-04 09:55:00|1070|1069.5|1075|1074|1075|1074.5|1069.5|1069|39818
1609754400000|2021-01-04 10:00:00|1074.5|1073.5|1073.5|1072.5|1075.5|1075|1073|1072|11189
1609754700000|2021-01-04 10:05:00|1073|1071.5|1073.5|1072.5|1074|1073.5|1072.5|1071.5|19816
1609755000000|2021-01-04 10:10:00|1073|1073|1073|1072.5|1075|1073|1070|1069|55147
1609755300000|2021-01-04 10:15:00|1073.5|1073|1072|1071.5|1079|1078.5|1072|1071.5|65787
1609755600000|2021-01-04 10:20:00|1072.5|1072|1071|1070|1075|1074.5|1070.5|1070|52810
1609755900000|2021-01-04 10:25:00|1070.5|1069.5|1071|1070.5|1072|1071|1069|1068|44711
1609756200000|2021-01-04 10:30:00|1071.5|1070|1074.5|1073.5|1076|1075|1071.5|1070|15947
1609756500000|2021-01-04 10:35:00|1075|1074|1077|1076|1078|1077|1075|1074|20772
1609756800000|2021-01-04 10:40:00|1076.5|1076.5|1076|1075|1078|1077|1073.5|1072.5|21677
1609757100000|2021-01-04 10:45:00|1075.5|1075.5|1077|1076|1078.5|1078|1075.5|1075.5|12338
1609757400000|2021-01-04 10:50:00|1077.5|1076.5|1076.5|1075.5|1077.5|1077|1075|1074.5|21762
1609757700000|2021-01-04 10:55:00|1076|1075|1078.5|1077.5|1079|1078.5|1074.5|1074|18636
1609758000000|2021-01-04 11:00:00|1078|1077|1076|1075|1079.5|1078.5|1073|1072|72900
1609758300000|2021-01-04 11:05:00|1075.5|1075.5|1075.5|1074.5|1077.5|1076.5|1075|1074.5|7507
1609758600000|2021-01-04 11:10:00|1076|1075|1075|1074.5|1076.5|1075.5|1075|1074.5|11608
1609758900000|2021-01-04 11:15:00|1075.5|1075|1073|1072|1077|1075|1072.5|1072|32104
1609759200000|2021-01-04 11:20:00|1072.5|1071.5|1071.5|1070.5|1073|1072.5|1071|1070.5|18178
1609759500000|2021-01-04 11:25:00|1072|1071|1071.5|1070.5|1072|1071|1069.5|1069|14379
1609759800000|2021-01-04 11:30:00|1072|1071|1071|1070|1072|1071|1068.5|1067.5|30487
1609760100000|2021-01-04 11:35:00|1070.5|1069.5|1068.5|1067.5|1070.5|1069.5|1068|1067.5|17898
1609760400000|2021-01-04 11:40:00|1068|1068|1070.5|1069.5|1071|1070|1067.5|1067|14475
1609760700000|2021-01-04 11:45:00|1071|1070|1070.5|1070|1072|1071|1070.5|1069.5|17437
1609761000000|2021-01-04 11:50:00|1072|1071.5|1069.5|1068.5|1072|1071.5|1069|1068|44403
1609761300000|2021-01-04 11:55:00|1070|1069|1069|1068.5|1070.5|1069.5|1068.5|1067.5|8646
1609761600000|2021-01-04 12:00:00|1066|1065|1065.5|1064.5|1066.5|1066|1065|1064.5|20740
1609761900000|2021-01-04 12:05:00|1065|1065|1064.5|1063.5|1067.5|1066.5|1063.5|1062.5|52351
1609762200000|2021-01-04 12:10:00|1065|1064|1062|1061|1065|1064.5|1062|1061|16629
1609762500000|2021-01-04 12:15:00|1061|1060.5|1060|1059|1063|1062.5|1059|1058.5|56227
1609762800000|2021-01-04 12:20:00|1060.5|1059.5|1061|1060.5|1062|1061.5|1059|1058.5|30343
1609763100000|2021-01-04 12:25:00|1061.5|1061|1063|1062|1063|1062|1061|1060.5|12211
1609763400000|2021-01-04 12:30:00|1062.5|1062.5|1063.5|1062.5|1066.5|1065.5|1062.5|1062|36621
1609763700000|2021-01-04 12:35:00|1064|1063|1062|1061.5|1065|1064|1061|1060.5|24845
1609764000000|2021-01-04 12:40:00|1061|1061|1059.5|1059|1062.5|1061.5|1059.5|1059|39250
1609764300000|2021-01-04 12:45:00|1060.5|1058.5|1061|1059.5|1061|1060|1059|1058|23118
1609764600000|2021-01-04 12:50:00|1060.5|1060|1061|1060|1061.5|1061|1060.5|1060|5852
1609764900000|2021-01-04 12:55:00|1060.5|1060.5|1060|1059|1061.5|1060.5|1059.5|1059|25681
1609765200000|2021-01-04 13:00:00|1059.5|1058.5|1062|1061|1062|1061|1059|1058|15332
1609765500000|2021-01-04 13:05:00|1061.5|1060.5|1060|1059|1062.5|1061.5|1059.5|1059|13910
1609765800000|2021-01-04 13:10:00|1060.5|1059.5|1059|1058|1061.5|1060.5|1058.5|1058|27505
1609766100000|2021-01-04 13:15:00|1058.5|1058.5|1057|1056.5|1059.5|1059|1057|1056|26222
1609766400000|2021-01-04 13:20:00|1057.5|1056|1053.5|1052.5|1058.5|1056.5|1053|1052|49025
1609766700000|2021-01-04 13:25:00|1054|1053|1055|1054|1055|1054.5|1052.5|1052|18947
1609767000000|2021-01-04 13:30:00|1054.5|1054.5|1053|1052|1055.5|1054.5|1052.5|1051.5|45796
1609767300000|2021-01-04 13:35:00|1052.5|1052.5|1053.5|1052.5|1053.5|1053|1052.5|1052|10930
1609767600000|2021-01-04 13:40:00|1054|1053|1054.5|1054|1056|1055.5|1054|1053|14711
1609767900000|2021-01-04 13:45:00|1055|1054.5|1057|1056|1058.5|1057.5|1055|1054.5|35834
1609768200000|2021-01-04 13:50:00|1056.5|1055.5|1053|1052|1056.5|1056|1052.5|1052|19245
1609768500000|2021-01-04 13:55:00|1054|1053.5|1050.5|1049.5|1054|1053.5|1049.5|1048.5|143377
1609768800000|2021-01-04 14:00:00|1050|1049|1049.5|1049|1051|1050.5|1049|1048.5|35713
1609769100000|2021-01-04 14:05:00|1050.5|1049.5|1048.5|1047.5|1051|1050.5|1048|1047.5|36403
1609769400000|2021-01-04 14:10:00|1048|1047|1048.5|1047.5|1050.5|1050|1047|1046|44050
1609769700000|2021-01-04 14:15:00|1049.5|1048|1047|1046|1049.5|1048|1046.5|1046|25943
1609770000000|2021-01-04 14:20:00|1046.5|1046.5|1044.5|1044|1047|1046.5|1044|1043.5|26873
1609770300000|2021-01-04 14:25:00|1044|1043.5|1038.5|1038|1044|1043.5|1038|1036|185622
1609770600000|2021-01-04 14:30:00|1039|1038.5|1040.5|1039|1040.5|1040|1037.5|1037|48706
1609770900000|2021-01-04 14:35:00|1040|1039.5|1037.5|1036.5|1040.5|1040|1035|1034|74497
1609771200000|2021-01-04 14:40:00|1038|1036|1035|1034.5|1039.5|1038.5|1034|1033.5|88115
1609771500000|2021-01-04 14:45:00|1035.5|1035|1033|1032|1035.5|1035|1032.5|1032|36302
1609771800000|2021-01-04 14:50:00|1032.5|1031.5|1031|1030|1032.5|1031.5|1029.5|1029|74834
1609772100000|2021-01-04 14:55:00|1031.5|1030.5|1036.5|1035.5|1036.5|1035.5|1031.5|1030.5|40294
1609772400000|2021-01-04 15:00:00|1037|1036|1034.5|1034|1040|1038.5|1033.5|1033|106672
1609772700000|2021-01-04 15:05:00|1034|1033.5|1031.5|1030.5|1034.5|1034|1030.5|1030|48225
1609773000000|2021-01-04 15:10:00|1031|1030|1035|1033.5|1036|1035.5|1031|1030|140011
1609773300000|2021-01-04 15:15:00|1036.5|1036|1030.5|1029.5|1036.5|1036|1030|1029.5|143219
1609773600000|2021-01-04 15:20:00|1030|1029|1024|1022.5|1037.5|1037|1023|1021.5|295287
1609773900000|2021-01-04 15:25:00|1023.5|1023|1026.5|1025.5|1027.5|1026.5|1022|1021|59221
1609774200000|2021-01-04 15:30:00|1026|1026|1020.5|1019.5|1026|1026|1019.5|1018.5|156435
1609774500000|2021-01-04 15:35:00|1020|1019|1019|1018|1021|1020|1015.5|1015|100159
1609774800000|2021-01-04 15:40:00|1018.5|1017.5|1018|1017|1021|1020|1017.5|1017|72820
1609775100000|2021-01-04 15:45:00|1017.5|1016.5|1013|1012.5|1017.5|1017|1013|1012.5|167222
1609775400000|2021-01-04 15:50:00|1017|1014|1010|1009.5|1017|1014|1009.5|1008.5|212664
1609775700000|2021-01-04 15:55:00|1010.5|1010|1016.5|1015.5|1016.5|1015.5|1008|1007|89016
1609776000000|2021-01-04 16:00:00|1016|1015|1011.5|1010.5|1018.5|1018|1010.5|1010|101805
1609776300000|2021-01-04 16:05:00|1012|1011|1012|1011.5|1013.5|1012.5|1010.5|1010|164391
1609776600000|2021-01-04 16:10:00|1011.5|1011|1013|1012|1013.5|1012.5|1010.5|1010|122882
1609776900000|2021-01-04 16:15:00|1012.5|1012.5|1014|1013|1014.5|1014|1011.5|1011|126802
1609777200000|2021-01-04 16:20:00|1013.5|1012.5|1011.5|1011|1013.5|1013|1009.5|1009|203725
1609777500000|2021-01-04 16:25:00|1012|1010.5|1014.5|1013.5|1014.5|1013.5|1011|1010.5|106856
1609833600000|2021-01-05 08:00:00|1008|1005|987.6|985.6|1009|1005|987|985.2|484398
1609833900000|2021-01-05 08:05:00|988|985.8|1011|1010|1013.5|1011|986|985|361804
1609834200000|2021-01-05 08:10:00|1010.5|1009.5|1014.5|1013.5|1016.5|1014|1008|1006.5|73761
1609834500000|2021-01-05 08:15:00|1014|1012.5|1018|1017|1023|1019.5|1013.5|1012|122012
1609834800000|2021-01-05 08:20:00|1018.5|1017.5|1008.5|1007.5|1023|1021.5|1008|1006.5|110234
1609835100000|2021-01-05 08:25:00|1009|1007|1003.5|1002.5|1011|1010|1003|1002|77835
1609835400000|2021-01-05 08:30:00|1004|1003|1007|1006|1013|1010.5|1003.5|1002|58515
1609835700000|2021-01-05 08:35:00|1006.5|1006.5|1004|1003|1007.5|1006.5|1002|1001|24910
1609836000000|2021-01-05 08:40:00|1003.5|1002.5|1001|1000.5|1005|1003.5|1001|1000|43468
1609836300000|2021-01-05 08:45:00|1000.5|1000|998.2|997.2|1002|1001.5|997.4|996.8|96562
1609836600000|2021-01-05 08:50:00|998.4|997.4|1000.5|999|1001|1000|995.4|995|43606
1609836900000|2021-01-05 08:55:00|1000|999.2|1000.5|1000|1002.5|1001.5|999|998.2|27740
1609837200000|2021-01-05 09:00:00|1000|999.6|1003.5|1002.5|1004|1003|998.8|998.2|42768
1609837500000|2021-01-05 09:05:00|1003|1003|1008.5|1007.5|1012|1011|1003|1003|78705
1609837800000|2021-01-05 09:10:00|1008|1007|1007|1006|1009.5|1009|1005.5|1005|19643
1609838100000|2021-01-05 09:15:00|1006.5|1006.5|1007.5|1007|1009|1008.5|1006.5|1006|15649
1609838400000|2021-01-05 09:20:00|1008|1007.5|1008|1007|1013|1012|1007|1006|38553
1609838700000|2021-01-05 09:25:00|1007.5|1006.5|1010.5|1010|1010.5|1010|1007|1006.5|27829
1609839000000|2021-01-05 09:30:00|1010|1009.5|1009.5|1008.5|1010.5|1010|1008.5|1008|28011
1609839300000|2021-01-05 09:35:00|1009|1008|1011.5|1011|1013.5|1013|1008.5|1008|22635
1609839600000|2021-01-05 09:40:00|1012|1011.5|1013.5|1012.5|1014|1013|1011.5|1011|18754
1609839900000|2021-01-05 09:45:00|1014|1013|1015.5|1014.5|1017|1016.5|1013|1012.5|31111
1609840200000|2021-01-05 09:50:00|1015|1015|1019|1018|1020.5|1020|1014.5|1014|65762
1609840500000|2021-01-05 09:55:00|1019.5|1018.5|1014.5|1013.5|1020.5|1019.5|1014|1013|18998
1609840800000|2021-01-05 10:00:00|1015|1014|1023|1022|1023|1022.5|1014.5|1013.5|31315
1609841100000|2021-01-05 10:05:00|1022.5|1022.5|1022|1021|1023.5|1023|1021.5|1021|54985
1609841400000|2021-01-05 10:10:00|1022.5|1021.5|1019.5|1019|1023|1022.5|1019|1018|26959
1609841700000|2021-01-05 10:15:00|1020|1019.5|1021|1020.5|1022|1021|1019.5|1019|42395
1609842000000|2021-01-05 10:20:00|1020.5|1020|1017.5|1017|1021|1020|1016.5|1015.5|27648
1609842300000|2021-01-05 10:25:00|1018|1016.5|1017|1016|1019.5|1018.5|1015.5|1015|54689
1609842600000|2021-01-05 10:30:00|1017.5|1016.5|1017|1016.5|1019|1018.5|1017|1016|15819
1609842900000|2021-01-05 10:35:00|1018.5|1017|1020|1019.5|1021.5|1021|1018|1017|24708
1609843200000|2021-01-05 10:40:00|1020.5|1019|1017.5|1017|1020.5|1020|1017.5|1017|12175
1609843500000|2021-01-05 10:45:00|1017|1016.5|1019|1018.5|1019|1018.5|1016|1015|22254
1609843800000|2021-01-05 10:50:00|1019.5|1019|1019.5|1019|1021.5|1020.5|1019|1018.5|19195
1609844100000|2021-01-05 10:55:00|1019|1018.5|1018.5|1018|1019.5|1019|1018|1017|17886
1609844400000|2021-01-05 11:00:00|1018|1017.5|1014.5|1014|1020.5|1020|1014|1013.5|47142
1609844700000|2021-01-05 11:05:00|1015|1014.5|1016|1015.5|1016.5|1016|1015|1014|15410
1609845000000|2021-01-05 11:10:00|1016.5|1016|1016.5|1015.5|1017|1016.5|1015.5|1015|19426
1609845300000|2021-01-05 11:15:00|1016|1016|1016.5|1016|1017|1016.5|1015.5|1015|8920
1609845600000|2021-01-05 11:20:00|1017|1016.5|1016.5|1016|1018|1017.5|1015.5|1015|16839
1609845900000|2021-01-05 11:25:00|1016|1015.5|1015.5|1015|1016.5|1015.5|1015.5|1015|8996
1609846200000|2021-01-05 11:30:00|1015|1014.5|1016|1015.5|1016.5|1015.5|1014|1013.5|19596
1609846500000|2021-01-05 11:35:00|1016.5|1016|1017|1016|1017.5|1017|1015|1014.5|29484
1609846800000|2021-01-05 11:40:00|1016.5|1015.5|1011|1010|1016.5|1016|1010.5|1009.5|44065
1609847100000|2021-01-05 11:45:00|1011.5|1009.5|1013|1012|1013|1012.5|1009.5|1009|14394
1609847400000|2021-01-05 11:50:00|1012.5|1012.5|1013.5|1012.5|1014|1013.5|1011.5|1010.5|10292
1609847700000|2021-01-05 11:55:00|1014|1013|1012|1011|1014|1013|1011.5|1010.5|23059
1609848000000|2021-01-05 12:00:00|1014|1011.5|1013.5|1012.5|1014|1012.5|1011|1010|10569
1609848300000|2021-01-05 12:05:00|1013|1012|1009.5|1009|1013|1012|1009.5|1009|9598
1609848600000|2021-01-05 12:10:00|1010|1009.5|1009|1008.5|1010|1009.5|1008.5|1008|8419
1609848900000|2021-01-05 12:15:00|1009.5|1009|1009|1008.5|1009.5|1009|1008.5|1008|10389
1609849200000|2021-01-05 12:20:00|1008.5|1008|1010.5|1009.5|1010.5|1010|1007|1006|14618
1609849500000|2021-01-05 12:25:00|1010|1009|1009|1008.5|1010.5|1009.5|1007.5|1007|11037
1609849800000|2021-01-05 12:30:00|1008.5|1008|1009|1008.5|1009.5|1009|1007.5|1007|13559
1609850100000|2021-01-05 12:35:00|1009.5|1009|1008.5|1008|1010|1009.5|1008.5|1008|11250
1609850400000|2021-01-05 12:40:00|1008|1007.5|1007.5|1007|1008.5|1008|1007.5|1006|31907
1609850700000|2021-01-05 12:45:00|1007|1006.5|1009.5|1009|1009.5|1009|1007|1006.5|23159
1609851000000|2021-01-05 12:50:00|1010|1009.5|1010.5|1009.5|1013|1012.5|1010|1009|21278
1609851300000|2021-01-05 12:55:00|1011|1010|1009|1008.5|1011|1010|1009|1008.5|18054
1609851600000|2021-01-05 13:00:00|1009.5|1009|1009.5|1008.5|1010.5|1010|1009|1008.5|6099
1609851900000|2021-01-05 13:05:00|1009|1009|1008.5|1007.5|1009.5|1009|1006.5|1006|13233
1609852200000|2021-01-05 13:10:00|1008|1007|1006.5|1006|1008.5|1007.5|1006.5|1006|6712
1609852500000|2021-01-05 13:15:00|1007|1006.5|1008|1007|1008.5|1008|1007|1006.5|10920
1609852800000|2021-01-05 13:20:00|1008.5|1007.5|1010|1009.5|1012|1011|1008|1007.5|36462
1609853100000|2021-01-05 13:25:00|1010.5|1010|1010|1009.5|1012|1011|1009|1008.5|14298
1609853400000|2021-01-05 13:30:00|1010.5|1010|1010|1009.5|1011.5|1010.5|1009.5|1009|6840
1609853700000|2021-01-05 13:35:00|1010.5|1010|1012.5|1012|1012.5|1012|1010.5|1010|13089
1609854000000|2021-01-05 13:40:00|1013|1012.5|1013.5|1012.5|1013.5|1013|1012.5|1011.5|8431
1609854300000|2021-01-05 13:45:00|1013|1013|1014.5|1013.5|1015|1014.5|1013|1012|16910
1609854600000|2021-01-05 13:50:00|1014|1014|1011.5|1011|1015|1014|1011.5|1011|11482
1609854900000|2021-01-05 13:55:00|1012|1011.5|1011|1010.5|1012|1011.5|1010|1009.5|17604
1609855200000|2021-01-05 14:00:00|1010.5|1010|1012|1011.5|1012|1011.5|1010.5|1010|14514
1609855500000|2021-01-05 14:05:00|1012.5|1011|1013.5|1012.5|1013.5|1012.5|1010.5|1009.5|19175
1609855800000|2021-01-05 14:10:00|1014|1013|1013.5|1013|1015|1014.5|1013|1012.5|12597
1609856100000|2021-01-05 14:15:00|1013|1012.5|1014|1013.5|1014|1013.5|1012|1011.5|15504
1609856400000|2021-01-05 14:20:00|1013.5|1013|1013.5|1013|1014|1013.5|1012|1011.5|23111
1609856700000|2021-01-05 14:25:00|1014|1013.5|1012.5|1011.5|1014.5|1014|1011.5|1011|17999
1609857000000|2021-01-05 14:30:00|1012|1012|1015.5|1015|1016.5|1016|1012|1011.5|27295
1609857300000|2021-01-05 14:35:00|1016|1015.5|1017.5|1017|1018.5|1017.5|1016|1015.5|20251
1609857600000|2021-01-05 14:40:00|1018|1017.5|1019.5|1019|1020|1019.5|1017.5|1016.5|29914
1609857900000|2021-01-05 14:45:00|1020|1019.5|1019.5|1019|1020|1019.5|1018.5|1018|40930
1609858200000|2021-01-05 14:50:00|1020|1019.5|1017|1016|1022|1021.5|1017|1016|36895
1609858500000|2021-01-05 14:55:00|1016.5|1015.5|1016|1015|1017|1016.5|1015|1014|19212
1609858800000|2021-01-05 15:00:00|1016.5|1015.5|1016.5|1016|1018.5|1017|1015|1014|53121
1609859100000|2021-01-05 15:05:00|1016|1015.5|1012.5|1011.5|1016.5|1016|1012|1011.5|34312
1609859400000|2021-01-05 15:10:00|1012|1011|1012|1011|1013.5|1012.5|1012|1011|25407
1609859700000|2021-01-05 15:15:00|1012.5|1011.5|1007.5|1006.5|1012.5|1012|1007|1006.5|33259
1609860000000|2021-01-05 15:20:00|1007|1007|1008.5|1008|1009|1008.5|1007|1006|37916
1609860300000|2021-01-05 15:25:00|1008|1007.5|1008|1007.5|1008.5|1008|1007.5|1007|13863
1609860600000|2021-01-05 15:30:00|1008.5|1008|1011.5|1011|1012|1011|1007.5|1007|25672
1609860900000|2021-01-05 15:35:00|1012|1011.5|1010.5|1009.5|1014.5|1014|1010|1009.5|45067
1609861200000|2021-01-05 15:40:00|1010|1009|1008.5|1007.5|1010.5|1010|1007.5|1007|54664
1609861500000|2021-01-05 15:45:00|1009|1008|1008.5|1008|1010.5|1010|1007|1006|41549
1609861800000|2021-01-05 15:50:00|1009|1008.5|1010.5|1010|1011.5|1010.5|1007|1006.5|79230
1609862100000|2021-01-05 15:55:00|1010|1009.5|1008.5|1008|1012.5|1011|1008|1007|33233
1609862400000|2021-01-05 16:00:00|1009|1007.5|1010|1009.5|1010|1009.5|1008|1007.5|27772
1609862700000|2021-01-05 16:05:00|1009.5|1009|1008|1007.5|1009.5|1009|1007.5|1007|13256
1609863000000|2021-01-05 16:10:00|1008.5|1008|1007.5|1007|1008.5|1008|1006|1005.5|25006
1609863300000|2021-01-05 16:15:00|1007|1006.5|1008.5|1008|1008.5|1008|1006.5|1006|64657
1609863600000|2021-01-05 16:20:00|1009|1008.5|1010.5|1010|1010.5|1010|1009|1008.5|26955
1609863900000|2021-01-05 16:25:00|1011|1010.5|1011.5|1011|1013|1012.5|1011|1010.5|59028
1609920000000|2021-01-06 08:00:00|1029|1025.5|1025|1023|1029|1025.5|1019.5|1018|73477
1609920300000|2021-01-06 08:05:00|1025.5|1023.5|1019|1018|1027.5|1025.5|1019|1018|44869
1609920600000|2021-01-06 08:10:00|1018.5|1017.5|1013.5|1012|1020.5|1020|1009|1007.5|60032
1609920900000|2021-01-06 08:15:00|1014|1012.5|1014.5|1013.5|1018|1016|1013|1012|21710
1609921200000|2021-01-06 08:20:00|1014|1013|1015|1014.5|1016.5|1014.5|1008.5|1007|44872
1609921500000|2021-01-06 08:25:00|1015.5|1014|1012.5|1011.5|1015.5|1014.5|1011|1010|21407
1609921800000|2021-01-06 08:30:00|1012|1011|1013|1012|1013|1012|1009|1008|11288
1609922100000|2021-01-06 08:35:00|1012.5|1011.5|1010.5|1010|1012.5|1011.5|1009.5|1009|31606
1609922400000|2021-01-06 08:40:00|1010|1009.5|1008.5|1008|1010.5|1009.5|1008|1007.5|19271
1609922700000|2021-01-06 08:45:00|1009|1008.5|1010.5|1009.5|1011|1010|1009|1008.5|12644
1609923000000|2021-01-06 08:50:00|1011|1010|1011.5|1010.5|1014|1013.5|1010|1009.5|30444
1609923300000|2021-01-06 08:55:00|1011|1010|1010|1009|1011.5|1011|1009.5|1009|10391
1609923600000|2021-01-06 09:00:00|1010.5|1009.5|1014|1013|1014|1013|1009.5|1009|7385
1609923900000|2021-01-06 09:05:00|1014.5|1013.5|1014.5|1013.5|1016|1015.5|1014|1013|17082
1609924200000|2021-01-06 09:10:00|1014|1013|1013|1012.5|1015|1014.5|1012|1011.5|6915
1609924500000|2021-01-06 09:15:00|1013.5|1013|1014|1013|1015|1014.5|1013|1012.5|6940
1609924800000|2021-01-06 09:20:00|1014.5|1013.5|1014|1013|1015|1014|1013.5|1013|5910
1609925100000|2021-01-06 09:25:00|1013.5|1013.5|1014|1013|1014|1013.5|1012|1011.5|7757
1609925400000|2021-01-06 09:30:00|1013.5|1013.5|1015|1014.5|1015.5|1015|1013.5|1013|13144
1609925700000|2021-01-06 09:35:00|1015.5|1015|1015.5|1014.5|1016|1015.5|1015|1014.5|2057
1609926000000|2021-01-06 09:40:00|1015|1015|1018.5|1018|1018.5|1018|1014|1013.5|25313
1609926300000|2021-01-06 09:45:00|1019|1018.5|1021.5|1021|1021.5|1021|1018.5|1018|38099
1609926600000|2021-01-06 09:50:00|1022|1021.5|1023|1022|1024.5|1024|1021|1020.5|30183
1609926900000|2021-01-06 09:55:00|1022.5|1022.5|1022|1021|1022.5|1022.5|1020|1019.5|12426
1609927200000|2021-01-06 10:00:00|1021.5|1021.5|1022.5|1022|1024|1023|1021.5|1021|8085
1609927500000|2021-01-06 10:05:00|1023|1022.5|1020|1019.5|1023|1022.5|1019.5|1019|55634
1609927800000|2021-01-06 10:10:00|1020.5|1019|1016|1015.5|1020.5|1020|1015.5|1015|24452
1609928100000|2021-01-06 10:15:00|1016.5|1016|1017.5|1017|1018|1017.5|1015.5|1015|20451
1609928400000|2021-01-06 10:20:00|1018|1017.5|1019.5|1018.5|1021.5|1020.5|1018|1017.5|34835
1609928700000|2021-01-06 10:25:00|1020|1019|1017.5|1017|1021.5|1021|1017.5|1017|15614
1609929000000|2021-01-06 10:30:00|1018|1017.5|1021|1020|1021.5|1020.5|1018|1017.5|11666
1609929300000|2021-01-06 10:35:00|1020.5|1019.5|1020|1019.5|1021|1020.5|1019|1018.5|12691
1609929600000|2021-01-06 10:40:00|1020.5|1019|1020|1019.5|1021|1020|1018.5|1018|12228
1609929900000|2021-01-06 10:45:00|1021|1020.5|1020.5|1019.5|1021.5|1021|1019|1018.5|20514
1609930200000|2021-01-06 10:50:00|1020|1019|1022|1021|1022|1021.5|1019.5|1019|21807
1609930500000|2021-01-06 10:55:00|1021.5|1021.5|1022|1021.5|1022|1021.5|1020|1019.5|27281
1609930800000|2021-01-06 11:00:00|1021.5|1021|1022|1021|1022|1021.5|1020.5|1020|10981
1609931100000|2021-01-06 11:05:00|1021.5|1021.5|1026|1025.5|1026|1025.5|1021.5|1021|21390
1609931400000|2021-01-06 11:10:00|1025.5|1025|1030.5|1030|1030.5|1030|1025.5|1025|54897
1609931700000|2021-01-06 11:15:00|1031|1029.5|1031|1030.5|1031.5|1031|1029.5|1029|27624
1609932000000|2021-01-06 11:20:00|1030.5|1030|1030.5|1030|1031|1030.5|1030|1029.5|8540
1609932300000|2021-01-06 11:25:00|1031|1030.5|1032.5|1032|1033|1032.5|1030|1029.5|34289
1609932600000|2021-01-06 11:30:00|1032|1031.5|1032|1031|1032.5|1031.5|1030.5|1030|31617
1609932900000|2021-01-06 11:35:00|1031.5|1030.5|1031|1030.5|1031.5|1031|1030|1029|27236
1609933200000|2021-01-06 11:40:00|1030.5|1030|1030.5|1030|1031.5|1031|1030.5|1030|6931
1609933500000|2021-01-06 11:45:00|1031|1030.5|1030.5|1030|1031|1030.5|1029|1028|27988
1609933800000|2021-01-06 11:50:00|1030|1029.5|1030.5|1029.5|1031|1030|1028.5|1028|22942
1609934100000|2021-01-06 11:55:00|1030|1030|1029|1028.5|1030.5|1030|1028.5|1028|3254
1609934400000|2021-01-06 12:00:00|1030|1028|1030|1029.5|1030|1029.5|1028.5|1028|7802
1609934700000|2021-01-06 12:05:00|1030.5|1030|1031.5|1031|1033|1032.5|1030.5|1030|12115
1609935000000|2021-01-06 12:10:00|1031|1030.5|1033|1032.5|1033.5|1033|1030|1029.5|30925
1609935300000|2021-01-06 12:15:00|1033.5|1033|1032.5|1031.5|1034.5|1033.5|1031.5|1031|36253
1609935600000|2021-01-06 12:20:00|1033|1032|1036.5|1035.5|1036.5|1036|1032.5|1032|39843
1609935900000|2021-01-06 12:25:00|1037|1036|1037.5|1036.5|1038|1037.5|1035.5|1035|38738
1609936200000|2021-01-06 12:30:00|1037|1036|1038.5|1038|1039.5|1039|1036.5|1036|28037
1609936500000|2021-01-06 12:35:00|1039|1037.5|1039.5|1039|1039.5|1039|1037|1036.5|26261
1609936800000|2021-01-06 12:40:00|1039|1038.5|1040|1039.5|1041|1040.5|1038.5|1038|49470
1609937100000|2021-01-06 12:45:00|1039.5|1039|1039.5|1038.5|1040|1039.5|1038.5|1038|14181
1609937400000|2021-01-06 12:50:00|1040|1039|1038.5|1038|1041.5|1040.5|1038|1037.5|23634
1609937700000|2021-01-06 12:55:00|1039|1038.5|1034|1033.5|1039|1038.5|1033|1032.5|22537
1609938000000|2021-01-06 13:00:00|1033.5|1033|1038.5|1038|1039|1038|1033.5|1033|20685
1609938300000|2021-01-06 13:05:00|1038|1037.5|1037.5|1037|1038.5|1037.5|1036|1035.5|14937
1609938600000|2021-01-06 13:10:00|1038|1037.5|1037.5|1037|1038|1037.5|1036.5|1036|16886
1609938900000|2021-01-06 13:15:00|1037|1036.5|1037|1036.5|1037.5|1037|1035.5|1035|19139
1609939200000|2021-01-06 13:20:00|1037.5|1037|1038.5|1038|1039|1038.5|1037.5|1037|10133
1609939500000|2021-01-06 13:25:00|1039|1038.5|1040|1039.5|1040|1039.5|1038.5|1038|30811
1609939800000|2021-01-06 13:30:00|1039.5|1039|1039|1038.5|1040|1039.5|1039|1038.5|15007
1609940100000|2021-01-06 13:35:00|1039.5|1039|1044|1043.5|1046|1045|1039.5|1039|304369
1609940400000|2021-01-06 13:40:00|1044.5|1044|1046|1045|1048|1047|1044.5|1043.5|56202
1609940700000|2021-01-06 13:45:00|1045.5|1044.5|1045.5|1045|1047.5|1047|1044.5|1044|68424
1609941000000|2021-01-06 13:50:00|1045|1044.5|1047.5|1047|1047.5|1047|1042.5|1041.5|33545
1609941300000|2021-01-06 13:55:00|1047|1046.5|1049|1048|1049|1048.5|1046.5|1046|27973
1609941600000|2021-01-06 14:00:00|1048.5|1047.5|1050|1049|1050|1049.5|1048.5|1047.5|28108
1609941900000|2021-01-06 14:05:00|1049.5|1049.5|1050|1049|1050|1049.5|1047|1046.5|21616
1609942200000|2021-01-06 14:10:00|1049.5|1049.5|1053|1052.5|1054.5|1054|1049.5|1049|48280
1609942500000|2021-01-06 14:15:00|1053.5|1053|1048|1047|1054.5|1054|1047.5|1047|48644
1609942800000|2021-01-06 14:20:00|1047.5|1046.5|1049|1048|1049|1048|1046|1045.5|37899
1609943100000|2021-01-06 14:25:00|1049.5|1048.5|1049.5|1049|1052|1051|1048.5|1048|21780
1609943400000|2021-01-06 14:30:00|1049|1048.5|1054.5|1053|1055|1054|1049|1048.5|31528
1609943700000|2021-01-06 14:35:00|1055|1054.5|1055.5|1055|1056.5|1056|1052.5|1051.5|40809
1609944000000|2021-01-06 14:40:00|1055|1054.5|1054.5|1053.5|1058|1057.5|1054|1053.5|21399
1609944300000|2021-01-06 14:45:00|1054|1053|1056|1055|1057.5|1057|1053.5|1053|45067
1609944600000|2021-01-06 14:50:00|1056.5|1055.5|1056|1055|1058|1057.5|1055|1054.5|51765
1609944900000|2021-01-06 14:55:00|1056.5|1055.5|1054|1053|1057.5|1056.5|1053.5|1053|12096
1609945200000|2021-01-06 15:00:00|1053|1052.5|1060|1059|1061|1060.5|1053|1052.5|86930
1609945500000|2021-01-06 15:05:00|1059.5|1059.5|1062|1061.5|1064|1063|1058|1057|51073
1609945800000|2021-01-06 15:10:00|1061.5|1061|1061.5|1060.5|1062.5|1061.5|1059.5|1059|51958
1609946100000|2021-01-06 15:15:00|1062|1061|1061|1060.5|1062.5|1062|1059|1057.5|83142
1609946400000|2021-01-06 15:20:00|1060.5|1060|1056|1055.5|1061.5|1061|1055.5|1054.5|22822
1609946700000|2021-01-06 15:25:00|1056.5|1056|1058.5|1057.5|1060|1059|1056.5|1055.5|14954
1609947000000|2021-01-06 15:30:00|1059|1058|1059|1058.5|1061|1060|1057.5|1057|45408
1609947300000|2021-01-06 15:35:00|1059.5|1059|1058|1057.5|1060|1059|1058|1057.5|12900
1609947600000|2021-01-06 15:40:00|1057.5|1057|1058.5|1058|1059.5|1059|1056.5|1056|34515
1609947900000|2021-01-06 15:45:00|1059|1058.5|1059.5|1059|1059.5|1059|1058|1057.5|27689
1609948200000|2021-01-06 15:50:00|1060|1059.5|1058.5|1058|1060|1059.5|1058|1057.5|23445
1609948500000|2021-01-06 15:55:00|1059|1058.5|1055.5|1055|1059|1058.5|1054|1053.5|42590
1609948800000|2021-01-06 16:00:00|1056|1055.5|1055.5|1055|1056.5|1056|1055|1054.5|55649
1609949100000|2021-01-06 16:05:00|1056|1055.5|1053|1052|1057|1056.5|1052|1051.5|57449
1609949400000|2021-01-06 16:10:00|1052.5|1051.5|1053.5|1052.5|1053.5|1052.5|1050.5|1049.5|61523
1609949700000|2021-01-06 16:15:00|1053|1053|1055|1054.5|1055.5|1055|1053|1052.5|39844
1609950000000|2021-01-06 16:20:00|1055.5|1055|1057.5|1057|1057.5|1057|1055|1054.5|40918
1609950300000|2021-01-06 16:25:00|1057|1056.5|1054.5|1053.5|1057.5|1057|1054|1053.5|78328
1610006400000|2021-01-07 08:00:00|1063|1061|1054.5|1053|1063|1061|1053.5|1052|96887
1610006700000|2021-01-07 08:05:00|1054|1052.5|1033.5|1031.5|1054|1052.5|1031|1030|65746
1610007000000|2021-01-07 08:10:00|1034|1032.5|1033|1030|1041.5|1038.5|1027|1022.5|89510
1610007300000|2021-01-07 08:15:00|1033.5|1030.5|1041.5|1039.5|1042|1039.5|1032|1030|13286
1610007600000|2021-01-07 08:20:00|1042.5|1042|1042|1041|1045.5|1042.5|1038.5|1037|38870
1610007900000|2021-01-07 08:25:00|1041.5|1040.5|1043|1041.5|1043|1042|1038.5|1037|15425
1610008200000|2021-01-07 08:30:00|1042.5|1042|1039.5|1038|1042.5|1042|1037|1036|22838
1610008500000|2021-01-07 08:35:00|1040|1038.5|1035|1033.5|1040|1038.5|1033|1031.5|27210
1610008800000|2021-01-07 08:40:00|1034.5|1034|1037|1035.5|1038|1037|1032.5|1031|29349
1610009100000|2021-01-07 08:45:00|1036.5|1036|1035.5|1034.5|1038.5|1037.5|1035|1034|18649
1610009400000|2021-01-07 08:50:00|1035|1034|1035|1033.5|1035.5|1034.5|1032|1030.5|40368
1610009700000|2021-01-07 08:55:00|1035.5|1034|1039.5|1038.5|1039.5|1038.5|1035.5|1034|20029
1610010000000|2021-01-07 09:00:00|1039|1039|1041|1040|1041|1040.5|1037.5|1036.5|14493
1610010300000|2021-01-07 09:05:00|1041.5|1040.5|1042|1041|1044|1043|1041.5|1040.5|13243
1610010600000|2021-01-07 09:10:00|1041.5|1040.5|1039.5|1038.5|1042.5|1041.5|1039.5|1038.5|6754
1610010900000|2021-01-07 09:15:00|1040|1039|1039|1038.5|1040.5|1040|1038|1037|16300
1610011200000|2021-01-07 09:20:00|1039.5|1039|1037|1036|1040.5|1039.5|1036.5|1036|8333
1610011500000|2021-01-07 09:25:00|1036.5|1035.5|1036.5|1035.5|1037|1036.5|1035|1034.5|17395
1610011800000|2021-01-07 09:30:00|1036|1035|1035|1034.5|1036|1035.5|1034.5|1034|14110
1610012100000|2021-01-07 09:35:00|1036|1035|1036.5|1035.5|1037|1036.5|1035.5|1034.5|12719
1610012400000|2021-01-07 09:40:00|1036|1036|1035|1034|1036.5|1036|1034|1033.5|9890
1610012700000|2021-01-07 09:45:00|1034.5|1033.5|1036|1035|1036|1035.5|1033|1032|22630
1610013000000|2021-01-07 09:50:00|1035.5|1035.5|1034|1033.5|1035.5|1035.5|1034|1033.5|4437
1610013300000|2021-01-07 09:55:00|1033.5|1033|1034.5|1034|1038.5|1038|1032.5|1032|36955
1610013600000|2021-01-07 10:00:00|1034|1033.5|1035.5|1034.5|1035.5|1035|1034|1033.5|15834
1610013900000|2021-01-07 10:05:00|1035|1034|1037|1036|1037|1036|1034.5|1034|20482
1610014200000|2021-01-07 10:10:00|1036.5|1036.5|1033.5|1033|1037.5|1036.5|1033.5|1033|21159
1610014500000|2021-01-07 10:15:00|1033|1032.5|1035|1034.5|1036.5|1036|1033|1032|30550
1610014800000|2021-01-07 10:20:00|1035.5|1035|1034|1033.5|1036.5|1036|1034|1033.5|16481
1610015100000|2021-01-07 10:25:00|1034.5|1034|1032|1031.5|1034.5|1034|1032|1031|16792
1610015400000|2021-01-07 10:30:00|1031.5|1031|1031|1030.5|1032|1031.5|1030|1029.5|16753
1610015700000|2021-01-07 10:35:00|1031.5|1030|1032|1031.5|1033.5|1032.5|1031.5|1030|27573
1610016000000|2021-01-07 10:40:00|1031.5|1031|1030|1029|1032|1031|1029|1028|16984
1610016300000|2021-01-07 10:45:00|1029.5|1029.5|1028.5|1027.5|1030|1029.5|1028|1027.5|21928
1610016600000|2021-01-07 10:50:00|1028|1028|1028|1027|1030|1029|1027.5|1027|18188
1610016900000|2021-01-07 10:55:00|1027.5|1027.5|1027|1026|1029.5|1028.5|1027|1026|22918
1610017200000|2021-01-07 11:00:00|1026.5|1025.5|1025.5|1025|1027|1026.5|1025|1024|23154
1610017500000|2021-01-07 11:05:00|1026.5|1025.5|1026.5|1026|1026.5|1026|1025.5|1024.5|20113
1610017800000|2021-01-07 11:10:00|1027|1026.5|1031|1030|1031|1030|1026.5|1026|94190
1610018100000|2021-01-07 11:15:00|1030.5|1029.5|1027.5|1026.5|1030.5|1030|1026|1025|43596
1610018400000|2021-01-07 11:20:00|1028.5|1027|1027|1026|1028.5|1027.5|1027|1026|20701
1610018700000|2021-01-07 11:25:00|1026.5|1026.5|1026.5|1026|1027.5|1027|1025.5|1025|17584
1610019000000|2021-01-07 11:30:00|1027|1026.5|1029.5|1028.5|1030|1029|1027|1026.5|7544
1610019300000|2021-01-07 11:35:00|1029|1029|1031|1030.5|1031|1030.5|1029|1028.5|15758
1610019600000|2021-01-07 11:40:00|1031.5|1031|1030.5|1030|1032.5|1031.5|1030.5|1030|11817
1610019900000|2021-01-07 11:45:00|1030|1029.5|1032|1031|1032.5|1031.5|1030|1029.5|35802
1610020200000|2021-01-07 11:50:00|1031.5|1031.5|1031.5|1031|1032|1031.5|1031|1030|13096
1610020500000|2021-01-07 11:55:00|1031|1030.5|1029.5|1028.5|1031|1031|1028.5|1028|46427
1610020800000|2021-01-07 12:00:00|1030|1028|1029.5|1029|1030.5|1029.5|1029|1028|12107
1610021100000|2021-01-07 12:05:00|1029|1028.5|1030|1029.5|1030|1029.5|1028|1027.5|22166
1610021400000|2021-01-07 12:10:00|1030.5|1030|1030.5|1030|1032|1031|1030|1029.5|16048
1610021700000|2021-01-07 12:15:00|1030|1029.5|1029|1028.5|1030.5|1030|1029|1028|9305
1610022000000|2021-01-07 12:20:00|1028.5|1028|1028|1027|1029|1028.5|1027.5|1027|11517
1610022300000|2021-01-07 12:25:00|1028.5|1027.5|1028.5|1028|1030.5|1029|1027.5|1027|30086
1610022600000|2021-01-07 12:30:00|1031.5|1027.5|1029.5|1029|1031.5|1030|1029|1027.5|37498
1610022900000|2021-01-07 12:35:00|1030|1029.5|1029.5|1028.5|1030|1029.5|1028.5|1027.5|11433
1610023200000|2021-01-07 12:40:00|1029|1028|1029.5|1029|1030|1029|1028|1027.5|11307
1610023500000|2021-01-07 12:45:00|1030|1029.5|1029.5|1029|1030.5|1030|1029.5|1029|10102
1610023800000|2021-01-07 12:50:00|1029|1028.5|1028|1027|1029|1028.5|1027|1026|20274
1610024100000|2021-01-07 12:55:00|1027.5|1027.5|1029|1028|1029.5|1028.5|1027.5|1027.5|11758
1610024400000|2021-01-07 13:00:00|1028.5|1028.5|1030.5|1030|1031|1030|1028.5|1028|26319
1610024700000|2021-01-07 13:05:00|1031|1030.5|1028|1027.5|1031|1030.5|1028|1027.5|10363
1610025000000|2021-01-07 13:10:00|1028.5|1028|1030|1029|1030|1029.5|1028|1027.5|14773
1610025300000|2021-01-07 13:15:00|1029.5|1029.5|1031.5|1031|1032|1031.5|1029.5|1029|12735
1610025600000|2021-01-07 13:20:00|1032|1031.5|1033.5|1032.5|1035|1034.5|1032|1031.5|26442
1610025900000|2021-01-07 13:25:00|1034|1033|1031.5|1030.5|1034|1033.5|1031.5|1030.5|8508
1610026200000|2021-01-07 13:30:00|1032|1031|1032|1031.5|1032.5|1032|1031.5|1031|14615
1610026500000|2021-01-07 13:35:00|1031.5|1031|1033|1032.5|1033|1032.5|1031|1030.5|29748
1610026800000|2021-01-07 13:40:00|1032.5|1032|1033|1032.5|1034|1033|1032|1031|17319
1610027100000|2021-01-07 13:45:00|1033.5|1033|1033.5|1033|1035.5|1035|1033|1032.5|31886
1610027400000|2021-01-07 13:50:00|1034|1033.5|1036.5|1036|1037.5|1037|1033.5|1033|39645
1610027700000|2021-01-07 13:55:00|1036|1035.5|1036|1035.5|1037|1036.5|1036|1035.5|14077
1610028000000|2021-01-07 14:00:00|1036.5|1036|1037.5|1037|1038.5|1037.5|1036|1035.5|34118
1610028300000|2021-01-07 14:05:00|1038|1037.5|1040|1039.5|1040|1039.5|1037|1036.5|36056
1610028600000|2021-01-07 14:10:00|1039.5|1039|1039|1038.5|1039.5|1039|1036.5|1036|34153
1610028900000|2021-01-07 14:15:00|1038.5|1038|1039|1038|1039|1038.5|1037|1036.5|40923
1610029200000|2021-01-07 14:20:00|1039.5|1038.5|1043|1042.5|1043.5|1043|1038.5|1038|44849
1610029500000|2021-01-07 14:25:00|1043.5|1043|1043|1042.5|1044.5|1043.5|1042|1041.5|29386
1610029800000|2021-01-07 14:30:00|1042.5|1042|1043|1042.5|1045|1044.5|1040.5|1040|60125
1610030100000|2021-01-07 14:35:00|1043.5|1043|1042.5|1042|1044.5|1044|1042.5|1041.5|40968
1610030400000|2021-01-07 14:40:00|1043|1042.5|1043|1042.5|1044|1043.5|1041.5|1041|41821
1610030700000|2021-01-07 14:45:00|1042.5|1042|1040|1039.5|1042.5|1042|1040|1039|42760
1610031000000|2021-01-07 14:50:00|1039.5|1039|1046|1045.5|1047.5|1046.5|1039.5|1039|66079
1610031300000|2021-01-07 14:55:00|1046.5|1046|1048|1047.5|1049|1048|1046.5|1046|31816
1610031600000|2021-01-07 15:00:00|1047.5|1047|1049.5|1049|1050|1049.5|1047.5|1047|37161
1610031900000|2021-01-07 15:05:00|1050|1049.5|1050|1049|1051|1050|1049.5|1049|43480
1610032200000|2021-01-07 15:10:00|1049.5|1049.5|1051.5|1051|1052|1051|1049.5|1049.5|31845
1610032500000|2021-01-07 15:15:00|1051|1050.5|1052|1051.5|1053|1052.5|1051|1050.5|22425
1610032800000|2021-01-07 15:20:00|1051.5|1051|1055|1054.5|1055.5|1055|1051|1050.5|38898
1610033100000|2021-01-07 15:25:00|1054.5|1054|1057|1056|1058|1057.5|1053.5|1053|37313
1610033400000|2021-01-07 15:30:00|1057.5|1056.5|1062|1061.5|1063.5|1063|1057|1056.5|110563
1610033700000|2021-01-07 15:35:00|1062.5|1062|1062|1061|1063.5|1063|1060.5|1060|22708
1610034000000|2021-01-07 15:40:00|1061.5|1060.5|1060|1059|1061.5|1061|1059|1058.5|32479
1610034300000|2021-01-07 15:45:00|1059.5|1059.5|1060|1059.5|1061|1060.5|1059.5|1059|44738
1610034600000|2021-01-07 15:50:00|1059.5|1059|1058.5|1058|1060.5|1060|1057.5|1056.5|44878
1610034900000|2021-01-07 15:55:00|1059|1058.5|1058.5|1058|1059|1058.5|1058|1057.5|28075
1610035200000|2021-01-07 16:00:00|1059|1058.5|1058|1057.5|1059|1058.5|1058|1057.5|7616
1610035500000|2021-01-07 16:05:00|1057.5|1057|1050.5|1050|1058|1057.5|1050.5|1050|106451
1610035800000|2021-01-07 16:10:00|1051|1050.5|1049.5|1049|1051.5|1051|1048|1046|102214
1610036100000|2021-01-07 16:15:00|1049|1048.5|1047|1046.5|1049.5|1049|1047|1046.5|20882
1610036400000|2021-01-07 16:20:00|1047.5|1047|1046.5|1046|1049|1048|1046.5|1045.5|37511
1610036700000|2021-01-07 16:25:00|1047|1046.5|1048.5|1047|1049|1048|1047|1046.5|47933
1610092800000|2021-01-08 08:00:00|1060.5|1060|1060|1058.5|1065|1062.5|1058|1056|176485
1610093100000|2021-01-08 08:05:00|1060.5|1059|1053.5|1052.5|1061|1060|1053|1052.5|104170
1610093400000|2021-01-08 08:10:00|1054|1053|1062.5|1061.5|1063|1062.5|1053.5|1052.5|29655
1610093700000|2021-01-08 08:15:00|1063|1062|1073.5|1072.5|1078|1077|1063|1061.5|129570
1610094000000|2021-01-08 08:20:00|1073|1072|1073.5|1072.5|1075|1074|1067|1064.5|49075
1610094300000|2021-01-08 08:25:00|1074|1072|1075|1073.5|1075.5|1075|1068.5|1067|51827
1610094600000|2021-01-08 08:30:00|1074.5|1073|1075|1074.5|1076.5|1076|1070|1069|177078
1610094900000|2021-01-08 08:35:00|1075.5|1075|1079|1077.5|1079|1078|1074|1073.5|98620
1610095200000|2021-01-08 08:40:00|1078.5|1078.5|1080|1079|1082|1080.5|1076.5|1076|96028
1610095500000|2021-01-08 08:45:00|1079.5|1078.5|1077|1076|1080.5|1080|1074|1073.5|63374
1610095800000|2021-01-08 08:50:00|1076.5|1076.5|1076.5|1075.5|1079|1078.5|1075|1074|65453
1610096100000|2021-01-08 08:55:00|1077|1076|1071.5|1070.5|1077|1076.5|1071|1070.5|54116
1610096400000|2021-01-08 09:00:00|1072|1071|1068|1067.5|1073|1072|1068|1067.5|44034
1610096700000|2021-01-08 09:05:00|1067.5|1067|1066|1065|1071|1070.5|1064|1063|47305
1610097000000|2021-01-08 09:10:00|1065.5|1064.5|1066.5|1066|1069.5|1068.5|1064.5|1064|40597
1610097300000|2021-01-08 09:15:00|1066|1065.5|1069.5|1069|1070|1069.5|1065|1064.5|46245
1610097600000|2021-01-08 09:20:00|1069|1068.5|1069|1068|1070|1069.5|1067|1066|50780
1610097900000|2021-01-08 09:25:00|1068.5|1067.5|1063.5|1063|1068.5|1068|1063|1061.5|30157
1610098200000|2021-01-08 09:30:00|1063|1062.5|1061|1060|1064.5|1064|1060.5|1060|22957
1610098500000|2021-01-08 09:35:00|1061.5|1060.5|1061|1060.5|1061.5|1060.5|1059|1058|12871
1610098800000|2021-01-08 09:40:00|1060.5|1060|1059.5|1059|1061.5|1060.5|1058|1057|39904
1610099100000|2021-01-08 09:45:00|1060|1058.5|1058|1057.5|1061|1060.5|1058|1057|43658
1610099400000|2021-01-08 09:50:00|1057.5|1057|1056|1055|1058|1057.5|1055|1054.5|30863
1610099700000|2021-01-08 09:55:00|1056.5|1055.5|1059|1058|1059|1058|1056.5|1055.5|9065
1610100000000|2021-01-08 10:00:00|1059.5|1058.5|1058.5|1058|1060|1059.5|1057.5|1056.5|20388
1610100300000|2021-01-08 10:05:00|1058|1057.5|1058.5|1058|1059|1058.5|1057.5|1057|8641
1610100600000|2021-01-08 10:10:00|1059|1058.5|1059|1058.5|1059|1058.5|1058|1057.5|11911
1610100900000|2021-01-08 10:15:00|1059.5|1059|1058.5|1058|1060.5|1060|1058.5|1058|34765
1610101200000|2021-01-08 10:20:00|1058|1057.5|1059.5|1059|1060.5|1060|1058|1057.5|16382
1610101500000|2021-01-08 10:25:00|1060|1059.5|1059.5|1059|1060.5|1059.5|1059|1058.5|31673
1610101800000|2021-01-08 10:30:00|1059|1058.5|1057.5|1057|1059.5|1059|1057|1056.5|13174
1610102100000|2021-01-08 10:35:00|1057|1056.5|1058.5|1057.5|1060.5|1060|1057|1056.5|52305
1610102400000|2021-01-08 10:40:00|1058|1057|1056|1055.5|1058.5|1058|1056|1055|15760
1610102700000|2021-01-08 10:45:00|1056.5|1056|1057.5|1056.5|1058.5|1057.5|1056|1055.5|24822
1610103000000|2021-01-08 10:50:00|1057|1056|1056|1055|1057|1056|1056|1055|7644
1610103300000|2021-01-08 10:55:00|1056.5|1055.5|1057|1056.5|1058|1057.5|1056.5|1055.5|10172
1610103600000|2021-01-08 11:00:00|1057.5|1056|1052.5|1052|1057.5|1056.5|1052.5|1052|7435
1610103900000|2021-01-08 11:05:00|1053|1052.5|1053.5|1053|1055|1054.5|1052.5|1052.5|10163
1610104200000|2021-01-08 11:10:00|1053|1052.5|1055.5|1054.5|1056|1055|1052.5|1051.5|20619
1610104500000|2021-01-08 11:15:00|1055|1055|1053|1052.5|1055.5|1055|1053|1052.5|7069
1610104800000|2021-01-08 11:20:00|1054|1053.5|1051|1050.5|1054|1053.5|1051|1050.5|16431
1610105100000|2021-01-08 11:25:00|1050.5|1050|1051|1050|1051.5|1050.5|1049.5|1049|13082
1610105400000|2021-01-08 11:30:00|1051.5|1050.5|1050.5|1050|1051.5|1051|1050|1049.5|12728
1610105700000|2021-01-08 11:35:00|1051|1050.5|1052|1051|1052|1051.5|1049.5|1049|23411
1610106000000|2021-01-08 11:40:00|1051.5|1051.5|1052.5|1052|1053.5|1053|1051.5|1051|23977
1610106300000|2021-01-08 11:45:00|1054|1052.5|1053|1052.5|1055|1054.5|1052|1051.5|27403
1610106600000|2021-01-08 11:50:00|1052.5|1052|1053.5|1053|1054|1053.5|1052.5|1052|9609
1610106900000|2021-01-08 11:55:00|1053|1052.5|1052|1051.5|1053.5|1053|1052|1051.5|5929
1610107200000|2021-01-08 12:00:00|1052.5|1052|1052.5|1052|1053.5|1053|1052|1051.5|8432
1610107500000|2021-01-08 12:05:00|1053|1051.5|1050.5|1050|1053.5|1052.5|1050.5|1049.5|28388
1610107800000|2021-01-08 12:10:00|1051|1050.5|1051.5|1051|1052|1051.5|1049.5|1049|18161
1610108100000|2021-01-08 12:15:00|1052|1051.5|1052.5|1051.5|1053|1052.5|1051.5|1051|5515
1610108400000|2021-01-08 12:20:00|1053|1052|1052|1051.5|1053.5|1052.5|1051.5|1051|7509
1610108700000|2021-01-08 12:25:00|1051.5|1051|1051|1050|1052.5|1052|1051|1050|14280
1610109000000|2021-01-08 12:30:00|1050.5|1050.5|1049.5|1048.5|1051|1050.5|1049|1048.5|13409
1610109300000|2021-01-08 12:35:00|1050|1049|1050.5|1050|1050.5|1050|1048.5|1048|18956
1610109600000|2021-01-08 12:40:00|1050|1049.5|1051|1050|1053|1052.5|1049|1048|51876
1610109900000|2021-01-08 12:45:00|1051.5|1050.5|1052|1051.5|1053|1052|1051.5|1050.5|30058
1610110200000|2021-01-08 12:50:00|1051.5|1051|1052.5|1052|1052.5|1052|1051.5|1050|24342
1610110500000|2021-01-08 12:55:00|1053|1052.5|1052.5|1052|1053.5|1052.5|1052.5|1052|2826
1610110800000|2021-01-08 13:00:00|1053|1052.5|1054.5|1054|1054.5|1054|1053|1052.5|12643
1610111100000|2021-01-08 13:05:00|1055|1054.5|1055|1054|1056|1055.5|1054.5|1054|9271
1610111400000|2021-01-08 13:10:00|1054.5|1054.5|1054.5|1054|1055|1054.5|1054.5|1054|7716
1610111700000|2021-01-08 13:15:00|1054|1053.5|1055|1054.5|1055.5|1055|1053.5|1053|15719
1610112000000|2021-01-08 13:20:00|1055.5|1055|1054|1053|1055.5|1055|1054|1053|8708
1610112300000|2021-01-08 13:25:00|1053.5|1053.5|1056|1055|1056|1055.5|1053.5|1052.5|12668
1610112600000|2021-01-08 13:30:00|1055.5|1054.5|1053.5|1053|1057|1056.5|1053.5|1053|13479
1610112900000|2021-01-08 13:35:00|1054|1053.5|1054|1053|1054|1053.5|1053.5|1053|5143
1610113200000|2021-01-08 13:40:00|1053.5|1053.5|1052|1051.5|1054|1053.5|1051|1050|20044
1610113500000|2021-01-08 13:45:00|1052.5|1052|1050.5|1049.5|1052.5|1052|1050|1049.5|7604
1610113800000|2021-01-08 13:50:00|1050|1050|1048.5|1048|1050|1050|1048.5|1048|34291
1610114100000|2021-01-08 13:55:00|1048|1047.5|1051|1050.5|1051.5|1050.5|1048|1047|19623
1610114400000|2021-01-08 14:00:00|1050.5|1050|1053|1052|1053|1052|1050.5|1050|12089
1610114700000|2021-01-08 14:05:00|1053.5|1052.5|1053|1052|1054.5|1053.5|1052.5|1052|9875
1610115000000|2021-01-08 14:10:00|1052.5|1051.5|1053.5|1052.5|1054|1053.5|1051.5|1051|9837
1610115300000|2021-01-08 14:15:00|1053|1053|1052.5|1051.5|1054|1053.5|1052|1051.5|11219
1610115600000|2021-01-08 14:20:00|1052|1052|1049|1048.5|1052|1052|1048.5|1048|21903
1610115900000|2021-01-08 14:25:00|1048.5|1048|1047.5|1047|1049.5|1049|1047.5|1047|6976
1610116200000|2021-01-08 14:30:00|1047|1046.5|1045|1044|1049|1048|1044|1043.5|25291
1610116500000|2021-01-08 14:35:00|1045.5|1044.5|1044.5|1043.5|1045.5|1045|1043.5|1042.5|36612
1610116800000|2021-01-08 14:40:00|1044|1043|1047.5|1047|1048|1047|1044|1043|17881
1610117100000|2021-01-08 14:45:00|1048|1046.5|1046|1045|1048|1047.5|1045|1044.5|12213
1610117400000|2021-01-08 14:50:00|1045.5|1045.5|1045|1044|1046.5|1046|1044|1043.5|27247
1610117700000|2021-01-08 14:55:00|1044.5|1044.5|1046|1045.5|1046.5|1046|1044.5|1044|8294
1610118000000|2021-01-08 15:00:00|1046.5|1046|1047.5|1046.5|1049.5|1048.5|1046.5|1046|20946
1610118300000|2021-01-08 15:05:00|1048|1047|1050|1049.5|1051.5|1051|1048|1047|26940
1610118600000|2021-01-08 15:10:00|1050.5|1050|1051.5|1050.5|1052.5|1051.5|1050|1049.5|13008
1610118900000|2021-01-08 15:15:00|1051|1050|1051|1050|1052|1051.5|1050.5|1049.5|30476
1610119200000|2021-01-08 15:20:00|1051.5|1050.5|1049|1048.5|1051.5|1051|1049|1048.5|12249
1610119500000|2021-01-08 15:25:00|1049.5|1049|1048.5|1047.5|1049.5|1049|1047.5|1046.5|17683
1610119800000|2021-01-08 15:30:00|1048|1047|1051|1050|1051|1050.5|1048|1047|33094
1610120100000|2021-01-08 15:35:00|1050.5|1049.5|1049|1048|1050.5|1050|1048.5|1048|13261
1610120400000|2021-01-08 15:40:00|1049.5|1048.5|1048.5|1048|1050|1049.5|1048|1047.5|23893
1610120700000|2021-01-08 15:45:00|1049|1048.5|1050|1049.5|1050|1049.5|1049|1048.5|4254
1610121000000|2021-01-08 15:50:00|1049.5|1049|1048.5|1048|1050|1049.5|1048.5|1048|11500
1610121300000|2021-01-08 15:55:00|1049|1048.5|1048.5|1048|1049|1048.5|1048|1047.5|11232
1610121600000|2021-01-08 16:00:00|1048|1047.5|1047.5|1047|1049|1048.5|1047|1046.5|24488
1610121900000|2021-01-08 16:05:00|1047|1046.5|1045.5|1045|1047.5|1046.5|1045|1044.5|15728
1610122200000|2021-01-08 16:10:00|1046|1045.5|1046|1045.5|1046|1045.5|1045.5|1044.5|9377
1610122500000|2021-01-08 16:15:00|1045.5|1045|1045|1044.5|1045.5|1045|1044.5|1043.5|32279
1610122800000|2021-01-08 16:20:00|1044.5|1044|1044.5|1044|1046|1045.5|1044.5|1043.5|58314
1610123100000|2021-01-08 16:25:00|1045|1044.5|1046|1045|1047|1046.5|1045|1044.5|35922
1610352000000|2021-01-11 08:00:00|1043|1042|1034.5|1034|1043.5|1042.5|1034.5|1034|136550
1610352300000|2021-01-11 08:05:00|1035|1034.5|1033.5|1032.5|1039.5|1038|1032|1030|88215
1610352600000|2021-01-11 08:10:00|1034|1033|1038.5|1037|1041|1040|1034|1033|14588
1610352900000|2021-01-11 08:15:00|1039|1037.5|1036|1035|1039|1037.5|1035.5|1034|17234
1610353200000|2021-01-11 08:20:00|1035.5|1034.5|1030|1029.5|1038|1037.5|1029.5|1029|33587
1610353500000|2021-01-11 08:25:00|1030.5|1030|1034.5|1033|1034.5|1033.5|1030|1029|29478
1610353800000|2021-01-11 08:30:00|1034|1032.5|1029|1028|1034|1032.5|1027.5|1027|58856
1610354100000|2021-01-11 08:35:00|1029.5|1028.5|1030.5|1029.5|1031.5|1030|1028|1027|36140
1610354400000|2021-01-11 08:40:00|1030|1029|1025|1024.5|1030.5|1029|1024|1023.5|56753
1610354700000|2021-01-11 08:45:00|1025.5|1025|1021.5|1020|1026|1025|1020.5|1020|43352
1610355000000|2021-01-11 08:50:00|1021|1020.5|1020|1018.5|1021|1020.5|1016.5|1016|60848
1610355300000|2021-01-11 08:55:00|1019.5|1019|1024|1023|1025.5|1025|1018|1017.5|40396
1610355600000|2021-01-11 09:00:00|1025.5|1023.5|1021.5|1021|1025.5|1024|1021.5|1021|31669
1610355900000|2021-01-11 09:05:00|1021|1020.5|1021.5|1020.5|1022|1021.5|1020|1019|24591
1610356200000|2021-01-11 09:10:00|1022|1021|1020.5|1019.5|1023|1022|1020.5|1019.5|9496
1610356500000|2021-01-11 09:15:00|1020|1020|1020.5|1019.5|1022|1021.5|1020|1019|25564
1610356800000|2021-01-11 09:20:00|1020|1019|1019|1018.5|1020|1019|1018.5|1018|16721
1610357100000|2021-01-11 09:25:00|1019.5|1019|1019|1018.5|1020|1019.5|1017.5|1017|29245
1610357400000|2021-01-11 09:30:00|1018.5|1018|1019.5|1019|1020|1019.5|1018.5|1017.5|7597
1610357700000|2021-01-11 09:35:00|1020|1019.5|1017.5|1016.5|1020.5|1020|1017.5|1016.5|31909
1610358000000|2021-01-11 09:40:00|1018|1017|1018.5|1017.5|1019.5|1019|1017.5|1016.5|32482
1610358300000|2021-01-11 09:45:00|1018|1018|1020.5|1020|1020.5|1020|1018|1017.5|17201
1610358600000|2021-01-11 09:50:00|1021|1020.5|1022|1021.5|1023|1022|1021|1020.5|8308
1610358900000|2021-01-11 09:55:00|1021.5|1021|1022|1021|1023.5|1022.5|1020.5|1020|21950
1610359200000|2021-01-11 10:00:00|1021.5|1020.5|1023|1022.5|1023.5|1023|1021|1020.5|34782
1610359500000|2021-01-11 10:05:00|1023.5|1023|1026|1025.5|1026|1025.5|1023.5|1022.5|26765
1610359800000|2021-01-11 10:10:00|1026.5|1026|1028.5|1027.5|1028.5|1027.5|1026|1025.5|9724
1610360100000|2021-01-11 10:15:00|1028|1028|1026|1025.5|1028.5|1028|1026|1025|7828
1610360400000|2021-01-11 10:20:00|1026.5|1026|1026.5|1026|1028|1027.5|1026|1025.5|12712
1610360700000|2021-01-11 10:25:00|1027|1026.5|1028.5|1027.5|1028.5|1028|1027|1026.5|23604
1610361000000|2021-01-11 10:30:00|1028|1027|1027.5|1026.5|1028.5|1027.5|1026|1025|10440
1610361300000|2021-01-11 10:35:00|1027|1027|1023|1022|1027.5|1027|1022.5|1022|47648
1610361600000|2021-01-11 10:40:00|1022.5|1022.5|1022.5|1022|1023|1022.5|1020.5|1020|36604
1610361900000|2021-01-11 10:45:00|1023|1022.5|1025|1024|1027|1026.5|1022.5|1022|29884
1610362200000|2021-01-11 10:50:00|1024.5|1023.5|1026.5|1026|1026.5|1026|1023.5|1022.5|5401
1610362500000|2021-01-11 10:55:00|1027|1026.5|1027.5|1026.5|1027.5|1027|1025|1024.5|24045
1610362800000|2021-01-11 11:00:00|1027|1027|1024|1023|1028|1027.5|1024|1023|11635
1610363100000|2021-01-11 11:05:00|1023.5|1022.5|1024|1023.5|1025|1024.5|1022.5|1022|8982
1610363400000|2021-01-11 11:10:00|1023.5|1023|1024|1023|1025.5|1024.5|1023.5|1023|17939
1610363700000|2021-01-11 11:15:00|1023.5|1022.5|1023|1022.5|1024.5|1023.5|1022.5|1022|9150
1610364000000|2021-01-11 11:20:00|1023.5|1022|1021|1020.5|1024|1023|1020.5|1020|17947
1610364300000|2021-01-11 11:25:00|1020.5|1020|1020.5|1020|1021.5|1020.5|1020.5|1020|5638
1610364600000|2021-01-11 11:30:00|1021|1020.5|1021.5|1021|1023|1022|1020.5|1020|19566
1610364900000|2021-01-11 11:35:00|1021|1020.5|1021.5|1021|1021.5|1021|1020|1019.5|20831
1610365200000|2021-01-11 11:40:00|1021|1020.5|1020|1019.5|1021.5|1021|1020|1019|24632
1610365500000|2021-01-11 11:45:00|1019.5|1019|1019.5|1019|1021|1020.5|1019|1018.5|29637
1610365800000|2021-01-11 11:50:00|1019|1018.5|1019.5|1018.5|1019.5|1019|1019|1018.5|2650
1610366100000|2021-01-11 11:55:00|1019|1019|1021|1020.5|1021|1020.5|1019|1018.5|13219
1610366400000|2021-01-11 12:00:00|1020.5|1019|1022.5|1021.5|1024|1022.5|1020.5|1019|17948
1610366700000|2021-01-11 12:05:00|1022|1022|1022.5|1021.5|1022.5|1022|1021|1020.5|10451
1610367000000|2021-01-11 12:10:00|1022|1022|1021.5|1020.5|1022.5|1022|1021.5|1020.5|7890
1610367300000|2021-01-11 12:15:00|1021|1021|1021|1020.5|1022.5|1022|1021|1020.5|13066
1610367600000|2021-01-11 12:20:00|1021.5|1021|1022|1021|1022.5|1022|1021|1020|9550
1610367900000|2021-01-11 12:25:00|1021.5|1021.5|1026.5|1025.5|1027|1026|1021|1020|18806
1610368200000|2021-01-11 12:30:00|1026|1026|1024|1023|1026.5|1026|1024|1023|5980
1610368500000|2021-01-11 12:35:00|1023.5|1023.5|1022|1021.5|1024|1023.5|1022|1021.5|3552
1610368800000|2021-01-11 12:40:00|1022.5|1021|1024.5|1023.5|1024.5|1024|1022|1021|7184
1610369100000|2021-01-11 12:45:00|1024|1023|1022.5|1022|1024.5|1023.5|1022.5|1022|3578
1610369400000|2021-01-11 12:50:00|1022|1021.5|1018.5|1018|1022.5|1022|1018.5|1017.5|43699
1610369700000|2021-01-11 12:55:00|1018|1017.5|1014.5|1014|1018.5|1018|1014|1013|149293
1610370000000|2021-01-11 13:00:00|1014|1013.5|1014|1013|1015|1014.5|1013|1012|40535
1610370300000|2021-01-11 13:05:00|1013.5|1013.5|1012.5|1012|1014.5|1014|1012.5|1012|15875
1610370600000|2021-01-11 13:10:00|1013|1012.5|1014.5|1013.5|1015|1014.5|1012.5|1012|8461
1610370900000|2021-01-11 13:15:00|1014|1013|1012|1011|1014.5|1014|1011.5|1011|33237
1610371200000|2021-01-11 13:20:00|1013|1011.5|1011.5|1011|1013|1012|1011|1010.5|21292
1610371500000|2021-01-11 13:25:00|1011|1010.5|1012|1011|1013.5|1013|1010.5|1010|24342
1610371800000|2021-01-11 13:30:00|1011.5|1011.5|1011.5|1011|1013.5|1012.5|1011.5|1011|15239
1610372100000|2021-01-11 13:35:00|1011|1010.5|1009|1008|1013|1012.5|1009|1008|103539
1610372400000|2021-01-11 13:40:00|1008.5|1008.5|1006.5|1006|1009|1008.5|1006.5|1006|42060
1610372700000|2021-01-11 13:45:00|1007|1006.5|1005.5|1004.5|1007.5|1007|1005|1004|26057
1610373000000|2021-01-11 13:50:00|1005|1005|1004.5|1003.5|1007|1005.5|1003.5|1003|61783
1610373300000|2021-01-11 13:55:00|1004|1004|1008.5|1007.5|1011.5|1010.5|1004|1004|45532
1610373600000|2021-01-11 14:00:00|1009|1008|1008.5|1007.5|1009.5|1009|1007|1006.5|24681
1610373900000|2021-01-11 14:05:00|1009|1008|1010|1009.5|1010.5|1010|1007.5|1007|23307
1610374200000|2021-01-11 14:10:00|1010.5|1010|1010.5|1009.5|1011.5|1010.5|1010|1009.5|14369
1610374500000|2021-01-11 14:15:00|1010|1010|1008|1007|1010|1010|1008|1007|12450
1610374800000|2021-01-11 14:20:00|1008.5|1007.5|1011.5|1010.5|1011.5|1010.5|1008|1007|28938
1610375100000|2021-01-11 14:25:00|1013.5|1011|1008|1007.5|1014|1012|1007.5|1007|41032
1610375400000|2021-01-11 14:30:00|1008.5|1008|1015.5|1014.5|1016|1015.5|1007|1006|63736
1610375700000|2021-01-11 14:35:00|1015|1015|1013.5|1012.5|1017.5|1015.5|1011|1010|17844
1610376000000|2021-01-11 14:40:00|1013|1013|1011.5|1010.5|1014.5|1013.5|1010.5|1009.5|38266
1610376300000|2021-01-11 14:45:00|1011|1011|1013|1012.5|1014|1013.5|1011|1010|30824
1610376600000|2021-01-11 14:50:00|1012.5|1012|1012.5|1012|1013.5|1012.5|1011|1010.5|15756
1610376900000|2021-01-11 14:55:00|1013|1012.5|1014|1013|1014.5|1014|1013|1012|15898
1610377200000|2021-01-11 15:00:00|1013.5|1013.5|1012|1011.5|1014|1013.5|1012|1011.5|12529
1610377500000|2021-01-11 15:05:00|1013|1012|1012|1011.5|1013.5|1012.5|1011.5|1011|29089
1610377800000|2021-01-11 15:10:00|1011.5|1011|1010|1009.5|1012|1011|1009.5|1009|19878
1610378100000|2021-01-11 15:15:00|1010.5|1010|1012|1011|1012.5|1012|1010.5|1010|18053
1610378400000|2021-01-11 15:20:00|1012.5|1011.5|1012|1011|1012.5|1011.5|1011.5|1011|9893
1610378700000|2021-01-11 15:25:00|1011.5|1011.5|1012.5|1012|1014|1013.5|1010.5|1010|22340
1610379000000|2021-01-11 15:30:00|1013|1011.5|1012|1011|1013|1012.5|1012|1011|8693
1610379300000|2021-01-11 15:35:00|1011.5|1011.5|1012|1011.5|1014|1013.5|1011.5|1011|37625
1610379600000|2021-01-11 15:40:00|1011.5|1011|1011|1010.5|1012.5|1012|1010.5|1010|14512
1610379900000|2021-01-11 15:45:00|1010.5|1010|1011.5|1010.5|1011.5|1011|1010|1009.5|13476
1610380200000|2021-01-11 15:50:00|1011|1010|1013|1012.5|1013.5|1012.5|1010.5|1010|18901
1610380500000|2021-01-11 15:55:00|1013.5|1013|1014.5|1013.5|1015|1014|1013|1012.5|15797
1610380800000|2021-01-11 16:00:00|1015|1014|1012.5|1011.5|1015|1014|1012|1011.5|19152
1610381100000|2021-01-11 16:05:00|1012|1012|1014|1013.5|1014|1013.5|1012|1012|21744
1610381400000|2021-01-11 16:10:00|1013.5|1013|1013.5|1012.5|1014.5|1013.5|1013|1012.5|23714
1610381700000|2021-01-11 16:15:00|1013|1013|1014|1013.5|1014.5|1014|1013|1012.5|25617
1610382000000|2021-01-11 16:20:00|1013.5|1013|1016|1015.5|1016.5|1016|1013|1012.5|31239
1610382300000|2021-01-11 16:25:00|1016.5|1016|1016|1015|1017.5|1017|1015|1014.5|83592
1610438400000|2021-01-12 08:00:00|1025.5|1022|1025|1022|1032.5|1030.5|1022.5|1020|49157
1610438700000|2021-01-12 08:05:00|1024.5|1021.5|1026.5|1025|1030|1028|1019.5|1017|37776
1610439000000|2021-01-12 08:10:00|1027|1025.5|1024|1023|1027.5|1026.5|1022|1021|28308
1610439300000|2021-01-12 08:15:00|1024.5|1022.5|1020.5|1019.5|1024.5|1023|1019.5|1018.5|18319
1610439600000|2021-01-12 08:20:00|1021|1020|1021.5|1020|1023|1022.5|1021|1019.5|45978
1610439900000|2021-01-12 08:25:00|1020.5|1020.5|1017.5|1017|1022|1021|1017|1016|13744
1610440200000|2021-01-12 08:30:00|1018|1017.5|1019|1017.5|1020|1019.5|1018|1017|11449
1610440500000|2021-01-12 08:35:00|1019.5|1018|1018.5|1016.5|1021.5|1020.5|1018.5|1016.5|4846
1610440800000|2021-01-12 08:40:00|1018|1017|1018|1017.5|1018|1017.5|1017|1016|16047
1610441100000|2021-01-12 08:45:00|1017.5|1017|1017.5|1016.5|1018|1017|1015|1014|32013
1610441400000|2021-01-12 08:50:00|1016.5|1016|1017.5|1016.5|1018|1017.5|1016|1015.5|10128
1610441700000|2021-01-12 08:55:00|1018|1017|1021|1020|1021.5|1021|1018|1017|11928
1610442000000|2021-01-12 09:00:00|1021.5|1020.5|1022|1021|1022|1021.5|1020.5|1020|48587
1610442300000|2021-01-12 09:05:00|1022.5|1021.5|1022|1021|1023|1022|1021.5|1020|15340
1610442600000|2021-01-12 09:10:00|1023|1021.5|1024|1023|1025|1023.5|1021.5|1021|53427
1610442900000|2021-01-12 09:15:00|1023.5|1022.5|1026|1024.5|1026|1025|1023.5|1022.5|12887
1610443200000|2021-01-12 09:20:00|1026.5|1025|1024.5|1023|1027.5|1026.5|1024|1023|16257
1610443500000|2021-01-12 09:25:00|1025|1023.5|1023.5|1022.5|1025|1024.5|1023|1022.5|6146
1610443800000|2021-01-12 09:30:00|1023|1021.5|1024|1023|1024.5|1024|1022|1021|25319
1610444100000|2021-01-12 09:35:00|1023.5|1022.5|1021.5|1020.5|1023.5|1022.5|1021.5|1020.5|5374
1610444400000|2021-01-12 09:40:00|1022|1021.5|1022|1021|1022.5|1022|1020|1019|12729
1610444700000|2021-01-12 09:45:00|1022.5|1021.5|1022.5|1022|1023.5|1023|1022.5|1021.5|9869
1610445000000|2021-01-12 09:50:00|1022|1021.5|1021.5|1021|1023.5|1022.5|1021.5|1021|8821
1610445300000|2021-01-12 09:55:00|1021|1020.5|1019|1018|1021.5|1020.5|1018.5|1017|26637
1610445600000|2021-01-12 10:00:00|1019.5|1018.5|1020.5|1019.5|1020.5|1020|1018.5|1017.5|27268
1610445900000|2021-01-12 10:05:00|1020|1019|1020.5|1019.5|1022|1021|1019.5|1019|12050
1610446200000|2021-01-12 10:10:00|1021|1020|1020.5|1020|1021.5|1021|1020.5|1020|3597
1610446500000|2021-01-12 10:15:00|1020|1019|1019.5|1018.5|1020.5|1020|1019|1018.5|18175
1610446800000|2021-01-12 10:20:00|1020|1019|1020.5|1020|1021|1020.5|1020|1019|5758
1610447100000|2021-01-12 10:25:00|1021|1020.5|1021.5|1020.5|1021.5|1021|1020.5|1020|10506
1610447400000|2021-01-12 10:30:00|1022|1021|1022.5|1021.5|1022.5|1022|1020.5|1020|14014
1610447700000|2021-01-12 10:35:00|1022|1021|1022.5|1021.5|1023|1021.5|1020.5|1020|61463
1610448000000|2021-01-12 10:40:00|1022|1022|1021.5|1020|1023.5|1022.5|1019.5|1019|19324
1610448300000|2021-01-12 10:45:00|1021|1019.5|1021|1020.5|1022|1021|1020|1019.5|4532
1610448600000|2021-01-12 10:50:00|1021.5|1021|1022|1021.5|1022|1021.5|1021|1020.5|2494
1610448900000|2021-01-12 10:55:00|1022.5|1022|1021|1020.5|1022.5|1022|1021|1020|8266
1610449200000|2021-01-12 11:00:00|1021.5|1021|1021|1020.5|1021.5|1021|1021|1020.5|1301
1610449500000|2021-01-12 11:05:00|1021.5|1021|1022.5|1022|1023|1022.5|1021|1020.5|10490
1610449800000|2021-01-12 11:10:00|1023|1021.5|1023.5|1022.5|1023.5|1023|1021|1020|35673
1610450100000|2021-01-12 11:15:00|1024|1023|1025|1024.5|1026|1025.5|1022.5|1022|28744
1610450400000|2021-01-12 11:20:00|1024.5|1024|1026.5|1025.5|1027|1026|1024.5|1024|12894
1610450700000|2021-01-12 11:25:00|1027|1026|1028.5|1028|1029|1028.5|1026.5|1026|12208
1610451000000|2021-01-12 11:30:00|1029|1028.5|1029|1028|1029|1028.5|1028|1027|12584
1610451300000|2021-01-12 11:35:00|1029.5|1028.5|1030.5|1029.5|1032|1031.5|1027.5|1027|68011
1610451600000|2021-01-12 11:40:00|1030|1029|1032|1031|1032|1031|1029.5|1029|8833
1610451900000|2021-01-12 11:45:00|1032.5|1031.5|1031|1030.5|1032.5|1032|1030|1029|13185
1610452200000|2021-01-12 11:50:00|1031.5|1030|1032|1031|1032|1031.5|1031|1030|6741
1610452500000|2021-01-12 11:55:00|1031.5|1030.5|1031.5|1030.5|1032|1031.5|1031|1030.5|7418
1610452800000|2021-01-12 12:00:00|1032|1030|1032.5|1031.5|1032.5|1032|1031.5|1030|22309
1610453100000|2021-01-12 12:05:00|1033|1032|1035|1034|1035|1034.5|1033|1032|9665
1610453400000|2021-01-12 12:10:00|1034.5|1033.5|1032|1031.5|1034.5|1033.5|1032|1031.5|1903
1610453700000|2021-01-12 12:15:00|1032.5|1031|1033.5|1033|1035|1034|1032.5|1031|22885
1610454000000|2021-01-12 12:20:00|1034|1033.5|1038|1037|1038|1037|1033.5|1032|37172
1610454300000|2021-01-12 12:25:00|1037.5|1037.5|1038|1037.5|1039.5|1038.5|1036.5|1036|21953
1610454600000|2021-01-12 12:30:00|1038.5|1038|1041|1040|1042|1041.5|1038.5|1038|43951
1610454900000|2021-01-12 12:35:00|1041.5|1040.5|1035.5|1034.5|1042|1041|1035|1034.5|26158
1610455200000|2021-01-12 12:40:00|1035|1034|1036|1035|1037.5|1037|1035|1034|18523
1610455500000|2021-01-12 12:45:00|1035.5|1035.5|1036|1035.5|1037|1036.5|1035.5|1035|4636
1610455800000|2021-01-12 12:50:00|1035.5|1035|1035.5|1035|1037.5|1037|1035.5|1035|9893
1610456100000|2021-01-12 12:55:00|1036|1035.5|1035.5|1035|1036|1035.5|1035|1034.5|21817
1610456400000|2021-01-12 13:00:00|1036|1035.5|1035|1034.5|1036|1035.5|1035|1034.5|14762
1610456700000|2021-01-12 13:05:00|1034.5|1034|1035|1034|1035|1034.5|1033.5|1033|10312
1610457000000|2021-01-12 13:10:00|1034.5|1034.5|1034.5|1033.5|1035|1034.5|1034|1033|5079
1610457300000|2021-01-12 13:15:00|1034|1033|1036|1035.5|1036.5|1036|1034|1033|13537
1610457600000|2021-01-12 13:20:00|1036.5|1036|1035.5|1035|1036.5|1036|1034.5|1034|12568
1610457900000|2021-01-12 13:25:00|1035|1034.5|1035.5|1034.5|1035.5|1035|1033.5|1033|10976
1610458200000|2021-01-12 13:30:00|1036|1035|1037.5|1036.5|1038|1037.5|1036|1035|14455
1610458500000|2021-01-12 13:35:00|1037|1037|1037.5|1037|1039|1038.5|1037|1036.5|14605
1610458800000|2021-01-12 13:40:00|1038|1037.5|1040|1039.5|1040|1039.5|1037.5|1037|5362
1610459100000|2021-01-12 13:45:00|1039.5|1039|1039|1038|1040|1039|1038.5|1038|9343
1610459400000|2021-01-12 13:50:00|1039.5|1038.5|1039|1038|1040|1039|1039|1038|10855
1610459700000|2021-01-12 13:55:00|1038.5|1037.5|1037|1036.5|1039|1038|1036|1035.5|24517
1610460000000|2021-01-12 14:00:00|1036.5|1036|1038.5|1038|1038.5|1038|1036.5|1036|7633
1610460300000|2021-01-12 14:05:00|1038|1037.5|1036.5|1036|1038.5|1038|1035.5|1035|24167
1610460600000|2021-01-12 14:10:00|1037|1036.5|1039.5|1038.5|1040|1039|1037|1036.5|26830
1610460900000|2021-01-12 14:15:00|1040|1039|1039|1038.5|1040|1039.5|1037.5|1037|32011
1610461200000|2021-01-12 14:20:00|1039.5|1039|1042|1041.5|1042|1041.5|1039.5|1039|15530
1610461500000|2021-01-12 14:25:00|1041.5|1041|1039.5|1038.5|1041.5|1041.5|1038|1037.5|34977
1610461800000|2021-01-12 14:30:00|1040|1039|1037.5|1037|1040.5|1040|1037|1036|15329
1610462100000|2021-01-12 14:35:00|1037|1036.5|1033|1032|1037|1036.5|1033|1032|23116
1610462400000|2021-01-12 14:40:00|1032.5|1032.5|1035|1034|1036|1035|1032.5|1031.5|14106
1610462700000|2021-01-12 14:45:00|1035|1033.5|1034|1033|1037|1036|1033.5|1032.5|6299
1610463000000|2021-01-12 14:50:00|1033.5|1032.5|1030.5|1029|1034|1032.5|1029.5|1028.5|9314
1610463300000|2021-01-12 14:55:00|1031|1029.5|1030|1028.5|1031|1030|1029.5|1028|4515
1610463600000|2021-01-12 15:00:00|1030|1029.5|1031|1030.5|1031|1030.5|1030|1029|10515
1610463900000|2021-01-12 15:05:00|1030.5|1029.5|1034.5|1033.5|1035|1034|1030|1029|7110
1610464200000|2021-01-12 15:10:00|1034|1033|1037.5|1036|1037.5|1036|1034|1033|4913
1610464500000|2021-01-12 15:15:00|1037|1035.5|1038|1037|1038|1037|1036.5|1035|3113
1610464800000|2021-01-12 15:20:00|1037.5|1036.5|1039|1038|1039|1038|1037.5|1036|2094
1610465100000|2021-01-12 15:25:00|1038.5|1037.5|1037|1036|1038.5|1037.5|1037|1036|1932
1610465400000|2021-01-12 15:30:00|1036.5|1035.5|1034|1033.5|1036.5|1036|1034|1033|12987
1610465700000|2021-01-12 15:35:00|1033.5|1033|1035|1034.5|1035|1034.5|1033.5|1033|5120
1610466000000|2021-01-12 15:40:00|1034.5|1034|1037.5|1036.5|1038|1037|1034|1033.5|27112
1610466300000|2021-01-12 15:45:00|1037|1037|1037|1036|1038|1037.5|1036.5|1035.5|16634
1610466600000|2021-01-12 15:50:00|1037.5|1036.5|1037|1036.5|1037.5|1037|1036.5|1036|9162
1610466900000|2021-01-12 15:55:00|1036|1035.5|1036|1035.5|1037|1036.5|1036|1035.5|10978
1610467200000|2021-01-12 16:00:00|1036.5|1036|1035|1034.5|1037.5|1036.5|1034.5|1034|39932
1610467500000|2021-01-12 16:05:00|1035.5|1035|1037|1036|1037|1036.5|1035.5|1035|31743
1610467800000|2021-01-12 16:10:00|1037.5|1036.5|1038|1037.5|1039|1038|1037.5|1036.5|9300
1610468100000|2021-01-12 16:15:00|1038.5|1038|1037|1036.5|1039|1038.5|1037|1036.5|15176
1610468400000|2021-01-12 16:20:00|1037.5|1037|1036.5|1036|1037.5|1037|1035.5|1035|37989
1610468700000|2021-01-12 16:25:00|1036|1035.5|1037|1035.5|1037|1036|1035|1034|54364
1610524800000|2021-01-13 08:00:00|1035|1033|1028|1025|1035|1033|1028|1025|85382
1610525100000|2021-01-13 08:05:00|1027.5|1024.5|1017.5|1015.5|1027.5|1025|1012.5|1011|86875
1610525400000|2021-01-13 08:10:00|1017|1015|1016|1015|1020|1018|1014|1012|41592
1610525700000|2021-01-13 08:15:00|1016.5|1015.5|1019.5|1017.5|1021.5|1020|1016|1014.5|31361
1610526000000|2021-01-13 08:20:00|1017|1019|1019|1018|1022.5|1021|1017|1016|45574
1610526300000|2021-01-13 08:25:00|1018.5|1018.5|1019.5|1018.5|1021|1020|1018|1017|23713
1610526600000|2021-01-13 08:30:00|1020|1019.5|1024.5|1023|1026|1025|1020|1019|21404
1610526900000|2021-01-13 08:35:00|1025|1023.5|1027.5|1027|1029.5|1028|1024|1023|29160
1610527200000|2021-01-13 08:40:00|1028.5|1027.5|1027|1025.5|1030|1029.5|1025|1024.5|39706
1610527500000|2021-01-13 08:45:00|1027.5|1026|1026|1025|1031|1030|1025.5|1025|44869
1610527800000|2021-01-13 08:50:00|1025.5|1025.5|1029|1028|1030.5|1029.5|1024.5|1024|106577
1610528100000|2021-01-13 08:55:00|1028.5|1028.5|1027.5|1025.5|1029.5|1029|1027.5|1025.5|7226
1610528400000|2021-01-13 09:00:00|1027|1026|1025.5|1024.5|1027.5|1026.5|1025.5|1024.5|11828
1610528700000|2021-01-13 09:05:00|1025|1024|1023.5|1023|1025.5|1024.5|1023|1022|31128
1610529000000|2021-01-13 09:10:00|1024|1023.5|1023|1021.5|1024.5|1024|1022|1021|18084
1610529300000|2021-01-13 09:15:00|1022.5|1022|1022|1021.5|1023.5|1023|1021|1020.5|20296
1610529600000|2021-01-13 09:20:00|1021.5|1021|1022.5|1021.5|1024.5|1024|1021.5|1021|9057
1610529900000|2021-01-13 09:25:00|1022|1022|1022|1021.5|1023|1022.5|1021.5|1020.5|9800
1610530200000|2021-01-13 09:30:00|1022.5|1022|1024.5|1023.5|1025|1024.5|1018.5|1018|91922
1610530500000|2021-01-13 09:35:00|1025|1023|1025.5|1025|1027.5|1027|1024.5|1023|47003
1610530800000|2021-01-13 09:40:00|1026|1024.5|1024.5|1023|1026.5|1025.5|1024|1023|9785
1610531100000|2021-01-13 09:45:00|1024|1023.5|1026.5|1026|1027.5|1026.5|1023.5|1022|18343
1610531400000|2021-01-13 09:50:00|1026|1025.5|1025|1024.5|1026.5|1026|1025|1024|7079
1610531700000|2021-01-13 09:55:00|1024.5|1024|1024|1023|1024.5|1024|1023.5|1023|3407
1610532000000|2021-01-13 10:00:00|1024.5|1023.5|1023|1022|1025|1024|1023|1022|5024
1610532300000|2021-01-13 10:05:00|1022.5|1021.5|1020|1019|1023|1022|1019.5|1019|12302
1610532600000|2021-01-13 10:10:00|1020.5|1019.5|1019.5|1019|1020.5|1020|1019|1018|8523
1610532900000|2021-01-13 10:15:00|1019|1018.5|1018|1017.5|1019.5|1018.5|1017|1016|13559
1610533200000|2021-01-13 10:20:00|1017.5|1017|1017|1016|1018|1017.5|1015|1014.5|35855
1610533500000|2021-01-13 10:25:00|1016.5|1015.5|1014.5|1013.5|1017|1016|1014.5|1013.5|7881
1610533800000|2021-01-13 10:30:00|1015|1014|1013.5|1013|1015.5|1014.5|1013.5|1012.5|8925
1610534100000|2021-01-13 10:35:00|1013|1012.5|1013|1012|1015|1014|1011|1010.5|45744
1610534400000|2021-01-13 10:40:00|1012.5|1012.5|1015|1014.5|1015|1014.5|1012|1011|19482
1610534700000|2021-01-13 10:45:00|1014.5|1014|1015.5|1015|1015.5|1015|1013.5|1013|5671
1610535000000|2021-01-13 10:50:00|1016|1015.5|1016|1015|1017|1016.5|1015.5|1015|12256
1610535300000|2021-01-13 10:55:00|1015.5|1014.5|1016|1015|1016|1015.5|1015|1014|10183
1610535600000|2021-01-13 11:00:00|1015.5|1015.5|1017|1016|1019.5|1018.5|1015.5|1015|27269
1610535900000|2021-01-13 11:05:00|1017.5|1016.5|1019|1018|1019|1018.5|1017|1016.5|8038
1610536200000|2021-01-13 11:10:00|1018.5|1018.5|1018.5|1018|1019.5|1019|1018.5|1018|8370
1610536500000|2021-01-13 11:15:00|1019|1018.5|1021.5|1020.5|1022|1021|1019|1018.5|46551
1610536800000|2021-01-13 11:20:00|1021|1021|1020|1019.5|1021.5|1021|1019.5|1018.5|6821
1610537100000|2021-01-13 11:25:00|1019.5|1019|1017.5|1017|1020|1019.5|1017.5|1017|14792
1610537400000|2021-01-13 11:30:00|1018|1017.5|1016.5|1016|1018|1017.5|1016.5|1015.5|14444
1610537700000|2021-01-13 11:35:00|1016|1015.5|1016|1015.5|1016.5|1016|1015.5|1015|10475
1610538000000|2021-01-13 11:40:00|1016.5|1016|1015.5|1015|1017.5|1016|1015|1014.5|31696
1610538300000|2021-01-13 11:45:00|1016|1015.5|1016|1015.5|1016.5|1016|1015.5|1015|10727
1610538600000|2021-01-13 11:50:00|1016.5|1016|1014|1013|1017|1016.5|1013.5|1013|19659
1610538900000|2021-01-13 11:55:00|1013.5|1013.5|1014.5|1014|1015.5|1015|1013.5|1013.5|14246
1610539200000|2021-01-13 12:00:00|1014|1013|1013.5|1013|1014.5|1013.5|1011.5|1011|64130
1610539500000|2021-01-13 12:05:00|1014|1013.5|1021|1020|1021|1020.5|1014|1013.5|96079
1610539800000|2021-01-13 12:10:00|1020.5|1019.5|1015.5|1014|1021|1020|1015|1014|4489
1610540100000|2021-01-13 12:15:00|1015|1014.5|1014.5|1014|1016|1015.5|1014.5|1014|8526
1610540400000|2021-01-13 12:20:00|1015|1014.5|1013|1012.5|1015|1014.5|1013|1012.5|15999
1610540700000|2021-01-13 12:25:00|1013.5|1013|1016|1015|1016.5|1015.5|1012.5|1012|34595
1610541000000|2021-01-13 12:30:00|1015.5|1015.5|1015|1014|1017|1016|1014.5|1014|5101
1610541300000|2021-01-13 12:35:00|1014.5|1014.5|1014.5|1014|1015|1014.5|1014.5|1013.5|10106
1610541600000|2021-01-13 12:40:00|1015|1014.5|1015|1014|1015.5|1015|1014.5|1014|15397
1610541900000|2021-01-13 12:45:00|1014.5|1014.5|1014.5|1014|1014.5|1014.5|1014.5|1014|11
1610542200000|2021-01-13 12:50:00|1015|1014.5|1014.5|1014|1015|1014.5|1014.5|1014|9111
1610542500000|2021-01-13 12:55:00|1014|1013.5|1013|1012.5|1014.5|1014|1013|1012.5|28838
1610542800000|2021-01-13 13:00:00|1012.5|1012|1012.5|1012|1013.5|1013|1012|1011.5|15914
1610543100000|2021-01-13 13:05:00|1013|1012.5|1014|1013.5|1014.5|1013.5|1012.5|1012|8205
1610543400000|2021-01-13 13:10:00|1014.5|1014|1013|1012|1014.5|1014|1013|1012|3959
1610543700000|2021-01-13 13:15:00|1012.5|1012.5|1013|1012|1013|1012.5|1012.5|1012|4650
1610544000000|2021-01-13 13:20:00|1012.5|1012.5|1013|1012.5|1013.5|1013|1012|1011.5|17949
1610544300000|2021-01-13 13:25:00|1012.5|1012|1014|1013.5|1014|1013.5|1012.5|1012|9537
1610544600000|2021-01-13 13:30:00|1013.5|1013|1012|1011.5|1013.5|1013.5|1011.5|1011|18902
1610544900000|2021-01-13 13:35:00|1011.5|1011|1013.5|1013|1013.5|1013|1010|1009.5|124950
1610545200000|2021-01-13 13:40:00|1013|1012.5|1014|1013.5|1014.5|1013.5|1012|1011.5|29930
1610545500000|2021-01-13 13:45:00|1013.5|1013|1015|1014|1015.5|1015|1013|1012.5|38355
1610545800000|2021-01-13 13:50:00|1014.5|1013.5|1014|1013.5|1015|1014.5|1013.5|1012.5|13499
1610546100000|2021-01-13 13:55:00|1014.5|1014|1012.5|1011.5|1014.5|1014|1012.5|1011.5|25315
1610546400000|2021-01-13 14:00:00|1013|1012|1015.5|1015|1016|1015.5|1013|1012|15006
1610546700000|2021-01-13 14:05:00|1016|1015.5|1016.5|1016|1017|1016|1015.5|1015|7115
1610547000000|2021-01-13 14:10:00|1016|1015.5|1015|1014.5|1016|1016|1015|1014.5|2319
1610547300000|2021-01-13 14:15:00|1015.5|1015|1014|1013.5|1015.5|1015|1014|1013.5|7736
1610547600000|2021-01-13 14:20:00|1014.5|1014|1013|1012.5|1014.5|1014|1012|1011.5|17727
1610547900000|2021-01-13 14:25:00|1014|1013.5|1016|1015|1016|1015.5|1013.5|1012.5|15551
1610548200000|2021-01-13 14:30:00|1015.5|1014.5|1015|1014.5|1017.5|1017|1015|1014|17387
1610548500000|2021-01-13 14:35:00|1015.5|1015|1014.5|1014|1015.5|1015|1013.5|1013|16695
1610548800000|2021-01-13 14:40:00|1015|1014.5|1013.5|1013|1015.5|1015|1013.5|1013|4566
1610549100000|2021-01-13 14:45:00|1014|1013.5|1013|1012|1014.5|1014|1012.5|1012|23050
1610549400000|2021-01-13 14:50:00|1013.5|1012.5|1013.5|1013|1014.5|1014|1012|1011.5|25241
1610549700000|2021-01-13 14:55:00|1014|1013.5|1013|1012.5|1014|1013.5|1012.5|1012|6008
1610550000000|2021-01-13 15:00:00|1013.5|1013|1013|1012.5|1013.5|1013|1012|1011.5|19013
1610550300000|2021-01-13 15:05:00|1012.5|1012|1015|1014.5|1015|1014.5|1012.5|1012|19916
1610550600000|2021-01-13 15:10:00|1015.5|1015|1015.5|1015|1016|1015.5|1013|1012.5|24594
1610550900000|2021-01-13 15:15:00|1016|1015.5|1014.5|1014|1016.5|1015.5|1014.5|1014|13176
1610551200000|2021-01-13 15:20:00|1014|1013.5|1015|1014.5|1015.5|1015|1014|1013.5|7098
1610551500000|2021-01-13 15:25:00|1014.5|1014|1014.5|1013.5|1014.5|1014|1014.5|1013.5|207
1610551800000|2021-01-13 15:30:00|1014|1014|1014|1013.5|1015.5|1014|1014|1013.5|10375
1610552100000|2021-01-13 15:35:00|1013.5|1013|1012.5|1012|1014.5|1014|1011.5|1011|31038
1610552400000|2021-01-13 15:40:00|1012|1011.5|1012|1011.5|1013.5|1013|1011.5|1011|30175
1610552700000|2021-01-13 15:45:00|1012.5|1012|1012.5|1011.5|1014|1013.5|1012|1011|34527
1610553000000|2021-01-13 15:50:00|1012|1012|1013.5|1013|1013.5|1013|1012|1011.5|15114
1610553300000|2021-01-13 15:55:00|1013|1012.5|1013.5|1013|1014|1013.5|1013|1012.5|11123
1610553600000|2021-01-13 16:00:00|1014|1013.5|1013|1012.5|1014|1013.5|1012.5|1012|8237
1610553900000|2021-01-13 16:05:00|1014|1013.5|1013|1012|1014|1013.5|1012|1011.5|80725
1610554200000|2021-01-13 16:10:00|1012.5|1012.5|1013.5|1013|1014|1013.5|1012.5|1012|11569
1610554500000|2021-01-13 16:15:00|1014|1013.5|1015|1014.5|1015.5|1015|1014|1013|21728
1610554800000|2021-01-13 16:20:00|1014.5|1014|1015|1014.5|1015.5|1015|1014.5|1014|40283
1610555100000|2021-01-13 16:25:00|1015.5|1015|1014|1013.5|1018|1017.5|1014|1013.5|49739
1610611200000|2021-01-14 08:00:00|1016|1015|1018.5|1016|1024|1021|1016|1015|30722
1610611500000|2021-01-14 08:05:00|1019|1016.5|1018.5|1017|1019.5|1018|1015|1014|11981
1610611800000|2021-01-14 08:10:00|1018|1016.5|1019|1017.5|1020|1019|1016|1015|31840
1610612100000|2021-01-14 08:15:00|1019.5|1018|1020.5|1019.5|1024.5|1022|1019|1018|39316
1610612400000|2021-01-14 08:20:00|1020|1020|1023|1022.5|1024.5|1024|1019|1018|30745
1610612700000|2021-01-14 08:25:00|1023.5|1023|1024|1023|1026|1025|1023|1022.5|25864
1610613000000|2021-01-14 08:30:00|1023.5|1022.5|1023.5|1022.5|1026|1025|1023|1022|13445
1610613300000|2021-01-14 08:35:00|1023|1022|1023.5|1022.5|1023.5|1022.5|1022.5|1021.5|6237
1610613600000|2021-01-14 08:40:00|1024|1023|1025|1024|1026|1025|1024|1023|70303
1610613900000|2021-01-14 08:45:00|1025.5|1024.5|1023|1022.5|1025.5|1025|1022.5|1022|11609
1610614200000|2021-01-14 08:50:00|1023.5|1023|1023.5|1023|1024|1023.5|1023.5|1022.5|4782
1610614500000|2021-01-14 08:55:00|1023|1022.5|1025|1024.5|1025|1024.5|1022|1021.5|35935
1610614800000|2021-01-14 09:00:00|1025.5|1024|1031|1030.5|1031|1030.5|1024.5|1024|32959
1610615100000|2021-01-14 09:05:00|1031.5|1031|1030.5|1030|1032|1031|1029|1028.5|15193
1610615400000|2021-01-14 09:10:00|1031|1030.5|1029|1028.5|1031|1030.5|1028.5|1028|5419
1610615700000|2021-01-14 09:15:00|1028.5|1028|1027|1026.5|1029|1028.5|1027|1026.5|10667
1610616000000|2021-01-14 09:20:00|1026.5|1026|1029|1028.5|1030|1029.5|1026|1025.5|48033
1610616300000|2021-01-14 09:25:00|1029.5|1029|1030.5|1029.5|1032|1031|1029|1028.5|29454
1610616600000|2021-01-14 09:30:00|1030|1030|1031.5|1031|1031.5|1031|1029.5|1029|13638
1610616900000|2021-01-14 09:35:00|1032|1030.5|1032.5|1031|1032.5|1032|1030|1029.5|29279
1610617200000|2021-01-14 09:40:00|1032|1031.5|1032.5|1031.5|1033|1032.5|1031|1030.5|16947
1610617500000|2021-01-14 09:45:00|1032|1031|1034.5|1034|1035|1034.5|1031.5|1030.5|25172
1610617800000|2021-01-14 09:50:00|1035|1033.5|1037|1036.5|1038|1037|1034.5|1033.5|29554
1610618100000|2021-01-14 09:55:00|1037.5|1037|1039.5|1039|1040|1039.5|1037.5|1037|30095
1610618400000|2021-01-14 10:00:00|1039|1038.5|1039|1038.5|1040|1039.5|1037|1036.5|59856
1610618700000|2021-01-14 10:05:00|1038.5|1038|1038|1037|1039|1038.5|1037|1036|30060
1610619000000|2021-01-14 10:10:00|1037.5|1037.5|1039|1038.5|1039.5|1039|1037.5|1037.5|15111
1610619300000|2021-01-14 10:15:00|1038.5|1038|1041.5|1041|1044|1043|1038.5|1038|93825
1610619600000|2021-01-14 10:20:00|1042|1041.5|1040|1039.5|1043|1042.5|1039.5|1039|26489
1610619900000|2021-01-14 10:25:00|1040.5|1040|1038.5|1037.5|1041|1040|1038|1037|21464
1610620200000|2021-01-14 10:30:00|1038|1037|1038.5|1038|1039.5|1039|1037.5|1037|19414
1610620500000|2021-01-14 10:35:00|1039|1037.5|1035.5|1035|1039|1038|1035.5|1035|28681
1610620800000|2021-01-14 10:40:00|1036|1035.5|1037|1036.5|1037|1036.5|1034|1033.5|39856
1610621100000|2021-01-14 10:45:00|1036.5|1036|1038|1037|1038|1037.5|1036|1035.5|10236
1610621400000|2021-01-14 10:50:00|1037.5|1036.5|1036.5|1035.5|1038|1036.5|1035.5|1035|9673
1610621700000|2021-01-14 10:55:00|1036|1036|1035.5|1035|1036.5|1036|1035.5|1035|12536
1610622000000|2021-01-14 11:00:00|1035|1034.5|1035.5|1035|1036|1035.5|1033.5|1033|29186
1610622300000|2021-01-14 11:05:00|1035|1033.5|1034.5|1033.5|1035.5|1035|1033|1032.5|20221
1610622600000|2021-01-14 11:10:00|1034|1033|1036|1035|1036|1035.5|1033.5|1032.5|10551
1610622900000|2021-01-14 11:15:00|1035.5|1035.5|1035.5|1034|1036|1035.5|1034.5|1033.5|7016
1610623200000|2021-01-14 11:20:00|1035|1034.5|1035|1034.5|1036|1035.5|1034.5|1034|9627
1610623500000|2021-01-14 11:25:00|1035.5|1035|1034|1033|1037|1036|1033.5|1033|18875
1610623800000|2021-01-14 11:30:00|1034.5|1033.5|1035.5|1034|1035.5|1035|1034.5|1033.5|1638
1610624100000|2021-01-14 11:35:00|1035|1034.5|1034|1033|1035.5|1035|1033.5|1033|11261
1610624400000|2021-01-14 11:40:00|1033.5|1033.5|1035.5|1034.5|1035.5|1035|1033.5|1033|8262
1610624700000|2021-01-14 11:45:00|1035|1035|1036.5|1036|1036.5|1036|1034.5|1034|21414
1610625000000|2021-01-14 11:50:00|1036|1035.5|1035.5|1035|1036|1035.5|1035|1034.5|5023
1610625300000|2021-01-14 11:55:00|1035|1034.5|1037.5|1037|1037.5|1037|1034|1033.5|20212
1610625600000|2021-01-14 12:00:00|1038.5|1035|1038|1037|1039.5|1038.5|1038|1035|17969
1610625900000|2021-01-14 12:05:00|1038.5|1037.5|1036.5|1035.5|1039|1038|1035.5|1035|9713
1610626200000|2021-01-14 12:10:00|1037|1036|1037|1036.5|1038|1037|1036.5|1035.5|10177
1610626500000|2021-01-14 12:15:00|1037.5|1037|1041.5|1040.5|1041.5|1041|1037|1036.5|38784
1610626800000|2021-01-14 12:20:00|1041|1041|1043|1042.5|1043.5|1043|1041|1040.5|21852
1610627100000|2021-01-14 12:25:00|1042.5|1042|1041|1040.5|1043|1042.5|1041|1040.5|20503
1610627400000|2021-01-14 12:30:00|1041.5|1041|1042.5|1042|1042.5|1042|1041|1040.5|13698
1610627700000|2021-01-14 12:35:00|1043|1042.5|1042|1041.5|1044|1043|1042|1041.5|11472
1610628000000|2021-01-14 12:40:00|1041.5|1041|1041.5|1041|1042|1041.5|1040|1039.5|19513
1610628300000|2021-01-14 12:45:00|1042|1040.5|1042|1041|1042|1041.5|1041|1040.5|7176
1610628600000|2021-01-14 12:50:00|1041.5|1041.5|1042.5|1042|1042.5|1042|1041.5|1040.5|15201
1610628900000|2021-01-14 12:55:00|1043|1042.5|1044.5|1044|1045|1044.5|1042.5|1041.5|48700
1610629200000|2021-01-14 13:00:00|1044|1043.5|1050|1049.5|1051|1050.5|1043.5|1043|137759
1610629500000|2021-01-14 13:05:00|1049.5|1049|1049|1048|1050|1049.5|1048|1047.5|34098
1610629800000|2021-01-14 13:10:00|1048.5|1047.5|1051.5|1051|1053|1052|1047.5|1046.5|74569
1610630100000|2021-01-14 13:15:00|1052|1051.5|1052|1051.5|1052.5|1051.5|1049|1048.5|32821
1610630400000|2021-01-14 13:20:00|1051.5|1051|1051|1050.5|1052.5|1051.5|1050.5|1050|28195
1610630700000|2021-01-14 13:25:00|1051.5|1051|1052.5|1052|1053.5|1052.5|1051|1050.5|38912
1610631000000|2021-01-14 13:30:00|1052|1051|1051|1050.5|1052.5|1052|1050.5|1050|30082
1610631300000|2021-01-14 13:35:00|1051.5|1051|1050.5|1049.5|1052|1051.5|1050|1049.5|7109
1610631600000|2021-01-14 13:40:00|1050|1050|1052|1051|1052|1051.5|1050|1049|13993
1610631900000|2021-01-14 13:45:00|1052.5|1051.5|1054|1053|1055|1054.5|1051.5|1051|32710
1610632200000|2021-01-14 13:50:00|1053.5|1053.5|1051|1050.5|1054|1053.5|1051|1050.5|27731
1610632500000|2021-01-14 13:55:00|1050.5|1050|1052.5|1051.5|1052.5|1052|1049|1048.5|15604
1610632800000|2021-01-14 14:00:00|1053|1051|1050.5|1050|1053|1051.5|1050.5|1050|6302
1610633100000|2021-01-14 14:05:00|1050|1049.5|1050.5|1050|1050.5|1050|1050|1049.5|5401
1610633400000|2021-01-14 14:10:00|1051|1050.5|1051|1050.5|1051.5|1051|1050.5|1049.5|5777
1610633700000|2021-01-14 14:15:00|1051.5|1050|1048.5|1048|1051.5|1051|1048|1047.5|8327
1610634000000|2021-01-14 14:20:00|1048|1047.5|1045.5|1045|1048.5|1047.5|1045|1044.5|17839
1610634300000|2021-01-14 14:25:00|1046|1045.5|1047|1046.5|1050.5|1050|1046|1045.5|41877
1610634600000|2021-01-14 14:30:00|1047.5|1046|1048|1047|1048.5|1048|1046.5|1046|12732
1610634900000|2021-01-14 14:35:00|1048.5|1047.5|1049.5|1049|1050.5|1050|1048|1047.5|33319
1610635200000|2021-01-14 14:40:00|1050|1049.5|1051|1050|1051|1050.5|1050|1049|17366
1610635500000|2021-01-14 14:45:00|1051.5|1050.5|1053.5|1053|1054|1053.5|1051|1050|28626
1610635800000|2021-01-14 14:50:00|1054|1053.5|1050.5|1049.5|1054|1053.5|1049.5|1049|60415
1610636100000|2021-01-14 14:55:00|1051|1050|1052.5|1051.5|1053|1052.5|1051|1050|23032
1610636400000|2021-01-14 15:00:00|1053|1052|1054.5|1053.5|1056|1055|1052.5|1051.5|167541
1610636700000|2021-01-14 15:05:00|1055|1054|1055.5|1055|1057|1056|1054|1053.5|58483
1610637000000|2021-01-14 15:10:00|1056|1055.5|1058|1057.5|1059.5|1059|1056|1055|78431
1610637300000|2021-01-14 15:15:00|1058.5|1058|1059.5|1058.5|1060.5|1060|1057|1054.5|135314
1610637600000|2021-01-14 15:20:00|1060|1059|1060.5|1060|1060.5|1060|1057|1056|67392
1610637900000|2021-01-14 15:25:00|1060|1059.5|1060|1059.5|1062|1061|1059.5|1059|46657
1610638200000|2021-01-14 15:30:00|1059.5|1059|1057|1056.5|1059.5|1059|1056|1055.5|31364
1610638500000|2021-01-14 15:35:00|1057.5|1057|1056|1055.5|1058|1057.5|1056|1055|15148
1610638800000|2021-01-14 15:40:00|1056.5|1056|1053.5|1053|1057|1056.5|1053.5|1053|18115
1610639100000|2021-01-14 15:45:00|1053|1052.5|1053|1052.5|1054|1053.5|1051.5|1050.5|39861
1610639400000|2021-01-14 15:50:00|1053.5|1053|1052.5|1052|1054|1053|1052|1051|23944
1610639700000|2021-01-14 15:55:00|1052|1051.5|1052.5|1051.5|1053|1052.5|1051|1050.5|21412
1610640000000|2021-01-14 16:00:00|1052|1051|1050|1049.5|1052|1051|1049|1048.5|20501
1610640300000|2021-01-14 16:05:00|1050.5|1050|1049.5|1049|1051|1050.5|1049.5|1049|11487
1610640600000|2021-01-14 16:10:00|1050|1049.5|1049|1048.5|1050|1049.5|1047.5|1046.5|28779
1610640900000|2021-01-14 16:15:00|1048.5|1048|1047|1046.5|1049|1048.5|1046.5|1045.5|24130
1610641200000|2021-01-14 16:20:00|1047.5|1047|1051.5|1051|1051.5|1051|1047|1046.5|39434
1610641500000|2021-01-14 16:25:00|1051|1050.5|1050.5|1049.5|1051.5|1051|1049.5|1049|31432
1610697600000|2021-01-15 08:00:00|1040|1036|1044.5|1043|1050|1049.5|1036.5|1035|194739
1610697900000|2021-01-15 08:05:00|1045|1043.5|1046.5|1045.5|1053.5|1051.5|1045|1043|37486
1610698200000|2021-01-15 08:10:00|1047|1046|1046.5|1045|1049.5|1048|1045|1043.5|25403
1610698500000|2021-01-15 08:15:00|1046|1045.5|1046|1045.5|1048.5|1047.5|1044|1043.5|43376
1610698800000|2021-01-15 08:20:00|1045.5|1045|1040.5|1039|1045.5|1045.5|1038.5|1036.5|15582
1610699100000|2021-01-15 08:25:00|1041|1039.5|1042|1041|1042|1041|1039.5|1038|17575
1610699400000|2021-01-15 08:30:00|1041.5|1040.5|1048.5|1047|1050|1049|1041|1039.5|38752
1610699700000|2021-01-15 08:35:00|1049|1048|1045.5|1044|1049.5|1049|1045.5|1044|10424
1610700000000|2021-01-15 08:40:00|1048|1044.5|1048|1047.5|1050.5|1048.5|1046.5|1044.5|40993
1610700300000|2021-01-15 08:45:00|1047.5|1047|1048|1047|1048.5|1048|1046|1045|15239
1610700600000|2021-01-15 08:50:00|1047.5|1047.5|1046.5|1045.5|1047.5|1047.5|1044.5|1044|4770
1610700900000|2021-01-15 08:55:00|1047|1046|1046.5|1045.5|1048.5|1047.5|1046.5|1045.5|6319
1610701200000|2021-01-15 09:00:00|1046|1046|1049.5|1048|1049.5|1049|1045|1044.5|18646
1610701500000|2021-01-15 09:05:00|1049|1048.5|1048.5|1048|1049.5|1048.5|1048.5|1047.5|1637
1610701800000|2021-01-15 09:10:00|1048|1047.5|1049|1048|1049.5|1048.5|1047|1046.5|16519
1610702100000|2021-01-15 09:15:00|1048.5|1048.5|1052|1051|1052|1051.5|1048.5|1048|9662
1610702400000|2021-01-15 09:20:00|1051.5|1051.5|1054|1053.5|1055|1054|1051.5|1051|12809
1610702700000|2021-01-15 09:25:00|1054.5|1053|1058.5|1058|1059|1058.5|1054.5|1053|62601
1610703000000|2021-01-15 09:30:00|1059|1058.5|1058.5|1058|1060|1059.5|1057.5|1056.5|13450
1610703300000|2021-01-15 09:35:00|1059|1058.5|1062.5|1062|1063|1062|1058.5|1057.5|28261
1610703600000|2021-01-15 09:40:00|1063|1062.5|1059.5|1058.5|1064|1063|1058|1057.5|41458
1610703900000|2021-01-15 09:45:00|1060|1059|1060|1059|1062|1061.5|1057|1056.5|39773
1610704200000|2021-01-15 09:50:00|1059.5|1059.5|1062.5|1062|1063|1062.5|1059.5|1059|34951
1610704500000|2021-01-15 09:55:00|1062|1061.5|1061.5|1060.5|1063|1062.5|1061|1060.5|38028
1610704800000|2021-01-15 10:00:00|1062|1061|1063.5|1062.5|1064|1063|1061|1060.5|29626
1610705100000|2021-01-15 10:05:00|1064|1063|1063.5|1062.5|1064.5|1064|1063.5|1062.5|5682
1610705400000|2021-01-15 10:10:00|1063|1063|1060.5|1060|1064|1063|1059|1058.5|21965
1610705700000|2021-01-15 10:15:00|1060|1059.5|1060.5|1060|1063|1062|1060|1059.5|23795
1610706000000|2021-01-15 10:20:00|1061|1060.5|1058.5|1057.5|1061.5|1061|1057|1056.5|14361
1610706300000|2021-01-15 10:25:00|1059|1057|1057.5|1056.5|1059.5|1059|1057|1056.5|13924
1610706600000|2021-01-15 10:30:00|1058|1057|1057|1056|1059|1058.5|1056.5|1056|14075
1610706900000|2021-01-15 10:35:00|1056.5|1055.5|1056|1055|1057.5|1057|1055|1054.5|23878
1610707200000|2021-01-15 10:40:00|1055.5|1055.5|1058|1057.5|1058|1057.5|1055.5|1055.5|4925
1610707500000|2021-01-15 10:45:00|1058.5|1058|1056|1055.5|1059|1058|1055.5|1055|14369
1610707800000|2021-01-15 10:50:00|1055.5|1055|1057.5|1057|1057.5|1057|1055.5|1055|20837
1610708100000|2021-01-15 10:55:00|1057|1056.5|1057|1056.5|1057.5|1056.5|1056.5|1056|12689
1610708400000|2021-01-15 11:00:00|1056.5|1056|1054|1053.5|1057|1056.5|1054|1053.5|17621
1610708700000|2021-01-15 11:05:00|1053.5|1053|1056|1055.5|1056.5|1056|1053|1052.5|30678
1610709000000|2021-01-15 11:10:00|1056.5|1056|1056|1055.5|1057.5|1056.5|1056|1055.5|4585
1610709300000|2021-01-15 11:15:00|1055.5|1055|1055|1054.5|1055.5|1055|1052.5|1052|13509
1610709600000|2021-01-15 11:20:00|1055.5|1054|1052.5|1052|1055.5|1055|1051.5|1051|20261
1610709900000|2021-01-15 11:25:00|1052|1051.5|1052.5|1051.5|1052.5|1052|1051.5|1050.5|6580
1610710200000|2021-01-15 11:30:00|1052|1051|1054|1052.5|1054|1052.5|1051.5|1050|32170
1610710500000|2021-01-15 11:35:00|1053.5|1053|1053.5|1052.5|1053.5|1053|1052.5|1052|35730
1610710800000|2021-01-15 11:40:00|1053|1052|1051|1050.5|1053|1052.5|1050.5|1050|19105
1610711100000|2021-01-15 11:45:00|1050.5|1050|1048|1047.5|1051|1050.5|1047.5|1046.5|37716
1610711400000|2021-01-15 11:50:00|1047.5|1047|1047|1046.5|1049|1048.5|1046|1045.5|34319
1610711700000|2021-01-15 11:55:00|1047.5|1047|1044|1043.5|1047.5|1047|1041|1040.5|78014
1610712300000|2021-01-15 12:05:00|1042.5|1042|1039|1038.5|1042.5|1042|1039|1037.5|60619
1610712600000|2021-01-15 12:10:00|1038|1038|1040.5|1040|1040.5|1040|1037.5|1036.5|24520
1610712900000|2021-01-15 12:15:00|1040|1039.5|1043.5|1042.5|1043.5|1043|1040|1039|12077
1610713200000|2021-01-15 12:20:00|1043|1043|1042|1041.5|1044|1043.5|1041.5|1040.5|13182
1610713500000|2021-01-15 12:25:00|1042.5|1042|1043|1042.5|1043|1042.5|1041.5|1041|7726
1610713800000|2021-01-15 12:30:00|1043.5|1043|1044.5|1044|1044.5|1044|1042.5|1041.5|22498
1610714100000|2021-01-15 12:35:00|1045|1044.5|1044.5|1044|1046|1045|1044.5|1044|8003
1610714400000|2021-01-15 12:40:00|1044|1043.5|1042|1041.5|1045|1044|1041.5|1040.5|6793
1610714700000|2021-01-15 12:45:00|1042.5|1042|1042|1041|1043|1042.5|1041.5|1040.5|3741
1610715000000|2021-01-15 12:50:00|1042.5|1041.5|1041.5|1041|1043|1042.5|1041|1040.5|8363
1610715300000|2021-01-15 12:55:00|1041|1040.5|1041|1040.5|1042|1041.5|1041|1040|5912
1610715600000|2021-01-15 13:00:00|1041.5|1041|1043|1042.5|1043|1042.5|1041.5|1041|9925
1610715900000|2021-01-15 13:05:00|1042.5|1042|1044|1043.5|1044|1043.5|1042.5|1042|3619
1610716200000|2021-01-15 13:10:00|1043.5|1043|1043.5|1043|1044|1043.5|1043|1042.5|11183
1610716500000|2021-01-15 13:15:00|1044|1043.5|1045.5|1044.5|1045.5|1045|1044|1043.5|9019
1610716800000|2021-01-15 13:20:00|1046|1045|1047|1046.5|1047.5|1047|1046|1044.5|14910
1610717100000|2021-01-15 13:25:00|1047.5|1047|1044.5|1044|1048|1047.5|1044.5|1044|19918
1610717400000|2021-01-15 13:30:00|1044|1043.5|1043|1042|1046|1045|1042|1041.5|9497
1610717700000|2021-01-15 13:35:00|1043.5|1042.5|1044.5|1043.5|1045|1044|1043|1042.5|3590
1610718000000|2021-01-15 13:40:00|1045|1044|1044.5|1044|1045.5|1044.5|1043.5|1042|7286
1610718300000|2021-01-15 13:45:00|1044|1043.5|1044|1043|1045|1044.5|1043|1042.5|10887
1610718600000|2021-01-15 13:50:00|1043.5|1043.5|1043|1042.5|1045|1044.5|1043|1042|9010
1610718900000|2021-01-15 13:55:00|1042.5|1042|1043.5|1042.5|1043.5|1043|1041.5|1041|9538
1610719200000|2021-01-15 14:00:00|1043|1043|1041.5|1041|1044|1043|1040.5|1039.5|32610
1610719500000|2021-01-15 14:05:00|1042|1041.5|1041.5|1041|1042.5|1042|1041.5|1041|5535
1610719800000|2021-01-15 14:10:00|1041|1040.5|1040|1039.5|1041.5|1041|1039.5|1039|5708
1610720100000|2021-01-15 14:15:00|1040.5|1039|1040.5|1040|1041|1040.5|1040.5|1039|2799
1610720400000|2021-01-15 14:20:00|1040|1039.5|1041.5|1040.5|1042|1041.5|1040|1039.5|4048
1610720700000|2021-01-15 14:25:00|1041|1040|1040|1039.5|1041.5|1040.5|1039.5|1039|5567
1610721000000|2021-01-15 14:30:00|1040.5|1040|1043|1042.5|1043|1042.5|1040|1039.5|4529
1610721300000|2021-01-15 14:35:00|1042.5|1042|1040|1039.5|1043|1042|1040|1039.5|10427
1610721600000|2021-01-15 14:40:00|1040.5|1040|1042.5|1041.5|1042.5|1042|1038.5|1038|23909
1610721900000|2021-01-15 14:45:00|1043|1042|1041.5|1041|1043.5|1042.5|1041|1040.5|2851
1610722200000|2021-01-15 14:50:00|1041|1040.5|1041|1040.5|1042|1041|1038|1037.5|35407
1610722500000|2021-01-15 14:55:00|1040.5|1040|1041|1040|1041|1040.5|1039|1038.5|15176
1610722800000|2021-01-15 15:00:00|1041.5|1040.5|1036|1035|1041.5|1041|1035.5|1035|15852
1610723100000|2021-01-15 15:05:00|1035.5|1035.5|1032.5|1032|1036|1035.5|1032.5|1032|37280
1610723400000|2021-01-15 15:10:00|1033|1032.5|1033|1032|1035.5|1034.5|1032.5|1031.5|37623
1610723700000|2021-01-15 15:15:00|1033.5|1032.5|1034|1033.5|1035|1034|1032.5|1031.5|19975
1610724000000|2021-01-15 15:20:00|1034.5|1033|1029.5|1028.5|1034.5|1033|1029|1028|48109
1610724300000|2021-01-15 15:25:00|1029|1028|1031.5|1031|1034|1033|1029|1028|28370
1610724600000|2021-01-15 15:30:00|1031|1030.5|1032.5|1032|1033|1032.5|1030|1029.5|36890
1610724900000|2021-01-15 15:35:00|1032|1031.5|1029.5|1029|1033.5|1033|1029|1028.5|45276
1610725200000|2021-01-15 15:40:00|1030|1029.5|1034.5|1034|1035|1034|1029.5|1029|22875
1610725500000|2021-01-15 15:45:00|1035|1033.5|1043.5|1042.5|1046|1045|1034.5|1033.5|104887
1610725800000|2021-01-15 15:50:00|1044|1043|1051.5|1050.5|1052.5|1052|1043|1042.5|131922
1610726100000|2021-01-15 15:55:00|1053|1051|1051.5|1051|1058|1056|1051.5|1051|94578
1610726400000|2021-01-15 16:00:00|1052|1051.5|1049.5|1048.5|1056.5|1056|1048.5|1048|161620
1610726700000|2021-01-15 16:05:00|1050|1049|1051.5|1051|1052.5|1052|1049|1048|62674
1610727000000|2021-01-15 16:10:00|1051|1050.5|1051|1050.5|1052|1051.5|1050.5|1050|42423
1610727300000|2021-01-15 16:15:00|1051.5|1051|1052|1051.5|1053.5|1053|1051|1050|60533
1610727600000|2021-01-15 16:20:00|1051.5|1051|1051.5|1051|1052|1051.5|1050.5|1049.5|68838
1610727900000|2021-01-15 16:25:00|1051|1050.5|1053|1051.5|1054.5|1054|1050.5|1050|89695
1610956800000|2021-01-18 08:00:00|1035|1032|1020|1018.5|1035|1032|1018.5|1017|151380
1610957100000|2021-01-18 08:05:00|1021|1019|1012|1011|1026|1025|1009.5|1008|165210
1610957400000|2021-01-18 08:10:00|1011.5|1010.5|1017|1015|1021|1018|1010|1009|73829
1610957700000|2021-01-18 08:15:00|1016.5|1014.5|1025|1022.5|1028|1025|1015|1013.5|98869
1610958000000|2021-01-18 08:20:00|1024.5|1022|1022|1021|1026|1025|1021|1020|36601
1610958300000|2021-01-18 08:25:00|1021.5|1020|1018.5|1017|1021.5|1021|1017|1015|48004
1610958600000|2021-01-18 08:30:00|1018|1016.5|1021|1020|1024|1022.5|1017|1015.5|46861
1610958900000|2021-01-18 08:35:00|1021.5|1020.5|1020|1019|1022.5|1022|1017.5|1017|43551
1610959200000|2021-01-18 08:40:00|1021|1019.5|1020|1019|1021|1020.5|1019|1018|18967
1610959500000|2021-01-18 08:45:00|1019.5|1020.5|1018.5|1017.5|1021|1020.5|1018|1017|34233
1610959800000|2021-01-18 08:50:00|1018|1017|1016.5|1015.5|1018.5|1017.5|1015|1014.5|88656
1610960100000|2021-01-18 08:55:00|1016|1015|1017.5|1016.5|1018.5|1018|1015.5|1014.5|79545
1610960400000|2021-01-18 09:00:00|1017|1016|1017.5|1016.5|1018|1017|1015.5|1014.5|46728
1610960700000|2021-01-18 09:05:00|1018.5|1017|1018|1017.5|1018.5|1018|1017|1016|25915
1610961000000|2021-01-18 09:10:00|1018.5|1018|1021.5|1020.5|1021.5|1020.5|1018|1017.5|20948
1610961300000|2021-01-18 09:15:00|1021|1020|1022.5|1021.5|1024|1023.5|1020|1019.5|43189
1610961600000|2021-01-18 09:20:00|1022|1021|1022.5|1021|1022.5|1022|1020.5|1019.5|20159
1610961900000|2021-01-18 09:25:00|1022|1021.5|1024|1023|1025|1024.5|1022|1021|36934
1610962200000|2021-01-18 09:30:00|1023.5|1023.5|1024|1023|1024.5|1024|1023|1022.5|27171
1610962500000|2021-01-18 09:35:00|1023.5|1023.5|1024.5|1024|1024.5|1024|1023.5|1022.5|53983
1610962800000|2021-01-18 09:40:00|1024|1023.5|1022.5|1022|1025|1024.5|1022.5|1022|26823
1610963100000|2021-01-18 09:45:00|1022|1021.5|1018.5|1018|1022.5|1022|1018.5|1018|39122
1610963400000|2021-01-18 09:50:00|1019|1018.5|1018.5|1018|1019.5|1018.5|1017.5|1017|34608
1610963700000|2021-01-18 09:55:00|1019|1018.5|1019|1018.5|1021.5|1021|1018.5|1018|33801
1610964000000|2021-01-18 10:00:00|1018.5|1018|1017.5|1017|1019|1018.5|1017|1016.5|41176
1610964300000|2021-01-18 10:05:00|1017|1016.5|1018|1017|1018|1017.5|1015.5|1015|22930
1610964600000|2021-01-18 10:10:00|1017.5|1017.5|1018|1017.5|1019.5|1018.5|1017.5|1017|12416
1610964900000|2021-01-18 10:15:00|1018.5|1017|1017|1016|1018.5|1017.5|1017|1016|8939
1610965200000|2021-01-18 10:20:00|1016.5|1015.5|1017|1016.5|1018.5|1018|1016|1015.5|22335
1610965500000|2021-01-18 10:25:00|1017.5|1017|1016|1015.5|1017.5|1017|1015|1014.5|32449
1610965800000|2021-01-18 10:30:00|1016.5|1016|1017.5|1017|1018|1017.5|1016|1015.5|23669
1610966100000|2021-01-18 10:35:00|1017|1016.5|1016|1015.5|1017.5|1017|1015|1014.5|21091
1610966400000|2021-01-18 10:40:00|1016.5|1015|1015.5|1015|1016.5|1015.5|1014|1013|40949
1610966700000|2021-01-18 10:45:00|1016|1015.5|1018|1017|1018|1017.5|1015.5|1015|18456
1610967000000|2021-01-18 10:50:00|1017.5|1016.5|1016.5|1015.5|1018|1017.5|1015|1014.5|38098
1610967300000|2021-01-18 10:55:00|1017|1016|1016|1015|1017.5|1017|1015.5|1015|19353
1610967600000|2021-01-18 11:00:00|1015.5|1015.5|1015|1014|1016.5|1016|1014.5|1014|31412
1610967900000|2021-01-18 11:05:00|1014.5|1014.5|1018.5|1018|1020|1018.5|1014|1013.5|34223
1610968200000|2021-01-18 11:10:00|1019|1017.5|1018|1017.5|1019|1018.5|1017.5|1016.5|30074
1610968500000|2021-01-18 11:15:00|1018.5|1018|1022.5|1021.5|1023.5|1023|1018|1017.5|45538
1610968800000|2021-01-18 11:20:00|1022|1021|1020.5|1020|1022|1021|1018.5|1018|19281
1610969100000|2021-01-18 11:25:00|1020|1019.5|1018.5|1017.5|1020.5|1019.5|1018.5|1017.5|18704
1610969400000|2021-01-18 11:30:00|1018|1018|1017|1016.5|1018.5|1018|1016.5|1016|39927
1610969700000|2021-01-18 11:35:00|1016.5|1016|1017|1016.5|1017.5|1017|1015.5|1015|25643
1610970000000|2021-01-18 11:40:00|1017.5|1017|1017|1016.5|1017.5|1017|1015|1014.5|44114
1610970300000|2021-01-18 11:45:00|1017.5|1017|1015.5|1014.5|1019|1018.5|1015|1014.5|54773
1610970600000|2021-01-18 11:50:00|1015|1013|1014|1013.5|1015.5|1015|1013.5|1013|39061
1610970900000|2021-01-18 11:55:00|1013.5|1013|1014.5|1014|1015|1014.5|1013.5|1013|15858
1610971200000|2021-01-18 12:00:00|1017.5|1012|1014|1013.5|1017.5|1015|1013.5|1012|45739
1610971500000|2021-01-18 12:05:00|1014.5|1014|1014.5|1014|1016|1015|1014.5|1013.5|27459
1610971800000|2021-01-18 12:10:00|1015|1014.5|1015.5|1014.5|1015.5|1015|1014.5|1014|6868
1610972100000|2021-01-18 12:15:00|1016|1015|1015|1014|1016|1015.5|1014.5|1014|27790
1610972400000|2021-01-18 12:20:00|1016|1015.5|1013|1012.5|1016|1015.5|1012|1011.5|44664
1610972700000|2021-01-18 12:25:00|1013.5|1013|1012|1011.5|1013.5|1013|1011.5|1011|28445
1610973000000|2021-01-18 12:30:00|1012.5|1012|1012|1011.5|1013|1012.5|1012|1011|26076
1610973300000|2021-01-18 12:35:00|1013.5|1013|1013.5|1012.5|1017.5|1015.5|1011|1010.5|152100
1610973600000|2021-01-18 12:40:00|1014|1013|1013|1012.5|1014.5|1013.5|1013|1012.5|16586
1610973900000|2021-01-18 12:45:00|1012.5|1012|1012|1011|1013|1012.5|1011.5|1011|22421
1610974200000|2021-01-18 12:50:00|1011.5|1011.5|1010.5|1010|1012|1011.5|1010|1009.5|81973
1610974500000|2021-01-18 12:55:00|1010|1009.5|1010|1009.5|1010.5|1010|1010|1009.5|40559
1610974800000|2021-01-18 13:00:00|1010.5|1010|1011|1010.5|1011.5|1011|1010|1009.5|25417
1610975100000|2021-01-18 13:05:00|1011.5|1011|1010.5|1010|1011.5|1011|1010|1009.5|18152
1610975400000|2021-01-18 13:10:00|1011|1010.5|1010.5|1010|1011|1010.5|1009.5|1009|33434
1610975700000|2021-01-18 13:15:00|1011|1010.5|1011.5|1011|1012|1011.5|1010.5|1010|14831
1610976000000|2021-01-18 13:20:00|1012|1011.5|1013.5|1013|1014.5|1013.5|1011.5|1011|26422
1610976300000|2021-01-18 13:25:00|1014|1013.5|1015|1014.5|1015.5|1015|1013.5|1013|26540
1610976600000|2021-01-18 13:30:00|1015.5|1015|1015.5|1014.5|1015.5|1015|1014.5|1014|10878
1610976900000|2021-01-18 13:35:00|1015|1015|1015|1014.5|1015.5|1015|1015|1014.5|17690
1610977200000|2021-01-18 13:40:00|1015.5|1015|1019.5|1018.5|1020|1019.5|1015|1014.5|30635
1610977500000|2021-01-18 13:45:00|1020|1019|1026.5|1026|1027.5|1027|1019.5|1019|102364
1610977800000|2021-01-18 13:50:00|1026|1025.5|1025|1023.5|1027.5|1027|1022.5|1022|51760
1610978100000|2021-01-18 13:55:00|1024.5|1024|1024|1023|1027|1026.5|1023.5|1023|20401
1610978400000|2021-01-18 14:00:00|1023.5|1022.5|1025.5|1024.5|1026|1025.5|1023.5|1022.5|101708
1610978700000|2021-01-18 14:05:00|1024.5|1024|1024.5|1024|1025.5|1024.5|1021|1020.5|50508
1610979000000|2021-01-18 14:10:00|1025.5|1024.5|1025.5|1025|1027|1026.5|1023.5|1022.5|48755
1610979300000|2021-01-18 14:15:00|1025|1024.5|1024|1023|1025.5|1025|1024|1023|36147
1610979600000|2021-01-18 14:20:00|1023.5|1023.5|1023|1022|1023.5|1023.5|1022|1021|28140
1610979900000|2021-01-18 14:25:00|1022.5|1021|1024.5|1024|1025|1024.5|1022.5|1021|65135
1610980200000|2021-01-18 14:30:00|1024|1023.5|1024|1023|1024.5|1024|1023.5|1023|12480
1610980500000|2021-01-18 14:35:00|1023.5|1023.5|1025.5|1025|1026|1025|1023.5|1023|22937
1610980800000|2021-01-18 14:40:00|1026|1025.5|1025|1024.5|1026.5|1026|1023.5|1023|25628
1610981100000|2021-01-18 14:45:00|1024.5|1024|1024.5|1024|1026|1025|1024.5|1024|16914
1610981400000|2021-01-18 14:50:00|1024|1023.5|1024|1023.5|1024.5|1024|1024|1023|6202
1610981700000|2021-01-18 14:55:00|1023.5|1023|1024.5|1023.5|1025|1024.5|1023|1022.5|49220
1610982000000|2021-01-18 15:00:00|1024|1024|1025.5|1024.5|1026|1025|1024|1024|30513
1610982300000|2021-01-18 15:05:00|1025|1025|1026|1025|1026|1025|1024.5|1024|15184
1610982600000|2021-01-18 15:10:00|1025.5|1026|1025.5|1025|1026.5|1026|1025.5|1025|12737
1610982900000|2021-01-18 15:15:00|1026|1025.5|1024.5|1023.5|1027.5|1026.5|1024.5|1023.5|18085
1610983200000|2021-01-18 15:20:00|1025|1024|1024.5|1023.5|1025|1024.5|1024|1023.5|10791
1610983500000|2021-01-18 15:25:00|1025|1024|1025|1024.5|1026|1025|1024|1023.5|14155
1610983800000|2021-01-18 15:30:00|1024.5|1024|1024|1023.5|1025.5|1025|1023.5|1023|34234
1610984100000|2021-01-18 15:35:00|1023.5|1023|1018.5|1017.5|1024|1023.5|1018|1017|97787
1610984400000|2021-01-18 15:40:00|1019|1018|1018.5|1017.5|1020.5|1020|1018|1017|19777
1610984700000|2021-01-18 15:45:00|1019|1018|1018.5|1018|1019.5|1019|1018.5|1017.5|10091
1610985000000|2021-01-18 15:50:00|1018|1017.5|1020|1019|1020|1019.5|1018|1017.5|19852
1610985300000|2021-01-18 15:55:00|1019.5|1019.5|1020|1019.5|1020|1019.5|1018.5|1018|14775
1610985600000|2021-01-18 16:00:00|1020.5|1019|1019.5|1019|1020.5|1019.5|1019.5|1018.5|10594
1610985900000|2021-01-18 16:05:00|1020|1019.5|1022|1021.5|1022|1021.5|1019.5|1019|14719
1610986200000|2021-01-18 16:10:00|1022.5|1022|1023|1022|1023|1022.5|1021.5|1021|8499
1610986500000|2021-01-18 16:15:00|1022.5|1022.5|1024|1023.5|1025|1024.5|1022.5|1022|22228
1610986800000|2021-01-18 16:20:00|1023.5|1023|1023.5|1022.5|1024.5|1024|1023|1022.5|31609
1610987100000|2021-01-18 16:25:00|1023|1022|1024|1022.5|1024.5|1023.5|1022.5|1022|33612
1611043200000|2021-01-19 08:00:00|1040|1036|1036.5|1035|1040.5|1038|1035|1032.5|59547
1611043500000|2021-01-19 08:05:00|1035|1034.5|1036.5|1035.5|1038.5|1037|1034.5|1033|34324
1611043800000|2021-01-19 08:10:00|1037|1036|1031.5|1030.5|1038|1036.5|1031.5|1030|9198
1611044100000|2021-01-19 08:15:00|1031|1030|1042|1040.5|1043.5|1041.5|1030.5|1030|47663
1611044400000|2021-01-19 08:20:00|1041.5|1040|1042.5|1041.5|1043|1041.5|1039.5|1038|39978
1611044700000|2021-01-19 08:25:00|1043|1042|1044.5|1044|1046|1045.5|1042.5|1041.5|45263
1611045000000|2021-01-19 08:30:00|1045|1044.5|1045.5|1044.5|1047.5|1047|1044|1043|54265
1611045300000|2021-01-19 08:35:00|1045|1044|1047|1046|1047|1046|1045|1044|18033
1611045600000|2021-01-19 08:40:00|1047.5|1046.5|1053.5|1052.5|1055|1053.5|1047.5|1046.5|108177
1611045900000|2021-01-19 08:45:00|1053|1053|1053|1052|1054|1053|1051.5|1051|20081
1611046200000|2021-01-19 08:50:00|1053.5|1052.5|1052.5|1051.5|1054.5|1054|1051.5|1051|31527
1611046500000|2021-01-19 08:55:00|1051.5|1051|1045|1044|1052|1051.5|1044|1043.5|52282
1611046800000|2021-01-19 09:00:00|1045.5|1044.5|1049.5|1049|1050|1049|1045.5|1044.5|29179
1611047100000|2021-01-19 09:05:00|1049|1048.5|1050|1049|1050|1049.5|1048|1047.5|18515
1611047400000|2021-01-19 09:10:00|1049.5|1048.5|1046|1045|1050|1048.5|1045|1044.5|24590
1611047700000|2021-01-19 09:15:00|1045.5|1044.5|1045.5|1044.5|1045.5|1045|1044|1043.5|13782
1611048000000|2021-01-19 09:20:00|1046|1045|1047|1046|1047|1046|1045.5|1044.5|3399
1611048300000|2021-01-19 09:25:00|1046.5|1045.5|1040|1039|1047|1045.5|1038.5|1038|33276
1611048600000|2021-01-19 09:30:00|1040.5|1039.5|1043.5|1042.5|1045.5|1044.5|1039|1038.5|21129
1611048900000|2021-01-19 09:35:00|1043|1042|1047.5|1046|1047.5|1046|1041|1040.5|72178
1611049200000|2021-01-19 09:40:00|1047|1046.5|1046.5|1045.5|1047.5|1046.5|1046|1045|6622
1611049500000|2021-01-19 09:45:00|1046|1046|1048|1047|1048.5|1047.5|1045.5|1045|21284
1611049800000|2021-01-19 09:50:00|1047.5|1046.5|1047.5|1046.5|1051|1050.5|1046|1045|59701
1611050100000|2021-01-19 09:55:00|1047|1046|1048.5|1047|1048.5|1047|1046.5|1046|4393
1611050400000|2021-01-19 10:00:00|1048|1047.5|1048|1047|1048.5|1048|1047|1046|4071
1611050700000|2021-01-19 10:05:00|1047.5|1047.5|1049|1048|1051|1050|1046.5|1046|52721
1611051000000|2021-01-19 10:10:00|1048.5|1048.5|1049|1048.5|1050|1049|1047.5|1046.5|22606
1611051300000|2021-01-19 10:15:00|1048.5|1048|1050|1049|1050|1049|1048.5|1047.5|10517
1611051600000|2021-01-19 10:20:00|1049.5|1049.5|1049.5|1048.5|1051|1050.5|1048.5|1048|40339
1611051900000|2021-01-19 10:25:00|1049|1048|1050|1049|1050.5|1049.5|1049|1048|8681
1611052200000|2021-01-19 10:30:00|1050.5|1049.5|1049.5|1048.5|1050.5|1049.5|1048|1047.5|18017
1611052500000|2021-01-19 10:35:00|1050|1049|1047.5|1047|1050|1049|1047|1046|28052
1611052800000|2021-01-19 10:40:00|1047|1046.5|1046.5|1045.5|1047|1046.5|1046|1045.5|3692
1611053100000|2021-01-19 10:45:00|1046|1046|1047|1046.5|1047|1046.5|1045.5|1044.5|25209
1611053400000|2021-01-19 10:50:00|1046.5|1046|1047.5|1047|1047.5|1047|1046.5|1045.5|9766
1611053700000|2021-01-19 10:55:00|1048|1047.5|1047.5|1047|1048|1047.5|1047.5|1047|1432
1611054000000|2021-01-19 11:00:00|1048|1047.5|1049.5|1048.5|1049.5|1049|1048|1047.5|6961
1611054300000|2021-01-19 11:05:00|1050|1049|1049.5|1048.5|1050.5|1050|1048.5|1048|23874
1611054600000|2021-01-19 11:10:00|1050|1049|1052|1051.5|1052.5|1052|1049.5|1049|35184
1611054900000|2021-01-19 11:15:00|1051.5|1051|1050|1049|1052|1051|1050|1049|18739
1611055200000|2021-01-19 11:20:00|1049.5|1048.5|1049.5|1048.5|1050.5|1049.5|1049|1048.5|6862
1611055500000|2021-01-19 11:25:00|1049|1048|1047.5|1047|1049.5|1049|1047.5|1047|11713
1611055800000|2021-01-19 11:30:00|1048|1047.5|1047.5|1047|1048.5|1048|1047.5|1047|4367
1611056100000|2021-01-19 11:35:00|1047|1046.5|1046.5|1046|1047.5|1047|1046.5|1046|3862
1611056400000|2021-01-19 11:40:00|1047|1046.5|1047.5|1047|1047.5|1047|1046.5|1046|6783
1611056700000|2021-01-19 11:45:00|1047|1046.5|1046.5|1046|1047.5|1047|1046.5|1046|7439
1611057000000|2021-01-19 11:50:00|1046|1045.5|1044.5|1043.5|1046|1045.5|1044|1043.5|26860
1611057300000|2021-01-19 11:55:00|1044|1043|1046|1045|1047|1046.5|1042|1041|38225
1611057600000|2021-01-19 12:00:00|1047|1045.5|1039|1038.5|1047|1045.5|1038|1037.5|180883
1611057900000|2021-01-19 12:05:00|1038.5|1038|1039.5|1038.5|1040|1039|1037.5|1036|31476
1611058200000|2021-01-19 12:10:00|1039|1039|1038.5|1037.5|1039.5|1039|1037|1036.5|29617
1611058500000|2021-01-19 12:15:00|1039|1038|1042|1041|1044|1043.5|1037.5|1036.5|85859
1611058800000|2021-01-19 12:20:00|1041.5|1041.5|1040.5|1039.5|1043.5|1042.5|1040|1039.5|35129
1611059100000|2021-01-19 12:25:00|1040|1040|1039|1038.5|1040|1040|1038|1037.5|4569
1611059400000|2021-01-19 12:30:00|1038.5|1038|1037.5|1037|1039|1038|1037|1036.5|8688
1611059700000|2021-01-19 12:35:00|1037|1036.5|1037.5|1036.5|1037.5|1037|1036|1035.5|23290
1611060000000|2021-01-19 12:40:00|1037|1036|1037.5|1036.5|1037.5|1037|1036.5|1036|4954
1611060300000|2021-01-19 12:45:00|1037|1037|1038.5|1037.5|1038.5|1037.5|1037|1036.5|11486
1611060600000|2021-01-19 12:50:00|1038|1036.5|1039.5|1039|1039.5|1039|1037.5|1036.5|11020
1611060900000|2021-01-19 12:55:00|1040|1039.5|1039|1038|1040|1039.5|1038|1037.5|10553
1611061200000|2021-01-19 13:00:00|1038.5|1038.5|1040.5|1040|1041|1040|1038|1037.5|17333
1611061500000|2021-01-19 13:05:00|1040|1039.5|1040|1039|1040.5|1040|1039.5|1039|1861
1611061800000|2021-01-19 13:10:00|1039.5|1040|1039.5|1038.5|1041.5|1041|1039|1038.5|16621
1611062100000|2021-01-19 13:15:00|1040|1039|1043|1042.5|1043|1042.5|1039.5|1038.5|11308
1611062400000|2021-01-19 13:20:00|1042.5|1042|1042|1041|1042.5|1042|1041|1040|12494
1611062700000|2021-01-19 13:25:00|1042.5|1041.5|1042|1041.5|1042.5|1042|1041.5|1041|3810
1611063000000|2021-01-19 13:30:00|1043|1042|1042.5|1042|1044.5|1044|1042.5|1042|26798
1611063300000|2021-01-19 13:35:00|1042|1041.5|1040|1039|1042|1041.5|1039.5|1039|12390
1611063600000|2021-01-19 13:40:00|1039.5|1039.5|1040|1039.5|1040.5|1040|1039|1038|11641
1611063900000|2021-01-19 13:45:00|1039.5|1039|1040|1039|1040|1039.5|1039|1038.5|7478
1611064200000|2021-01-19 13:50:00|1039.5|1039.5|1040|1039.5|1040.5|1040|1038.5|1038|12177
1611064500000|2021-01-19 13:55:00|1040.5|1040|1041.5|1041|1042|1041.5|1040|1039.5|8498
1611064800000|2021-01-19 14:00:00|1041|1040.5|1040.5|1040|1042|1041.5|1040.5|1039.5|7136
1611065100000|2021-01-19 14:05:00|1041|1040.5|1041|1040.5|1041.5|1041|1040.5|1040|7921
1611065400000|2021-01-19 14:10:00|1041.5|1041|1041.5|1041|1042|1041.5|1041|1040.5|5328
1611065700000|2021-01-19 14:15:00|1042|1041.5|1042.5|1042|1043|1042|1041.5|1041|5401
1611066000000|2021-01-19 14:20:00|1042|1041.5|1043.5|1042.5|1044|1043|1042|1041.5|22327
1611066300000|2021-01-19 14:25:00|1044|1043|1043|1042.5|1044|1043.5|1042.5|1042|11296
1611066600000|2021-01-19 14:30:00|1042.5|1042|1040.5|1040|1043.5|1043|1040|1039|23999
1611066900000|2021-01-19 14:35:00|1041|1040.5|1040.5|1039.5|1041|1040.5|1039.5|1039|10559
1611067200000|2021-01-19 14:40:00|1041|1040|1041|1040.5|1042|1041.5|1040|1039.5|33420
1611067500000|2021-01-19 14:45:00|1040.5|1040|1040.5|1040|1041.5|1041|1040|1039.5|71086
1611067800000|2021-01-19 14:50:00|1041|1040.5|1038.5|1037.5|1041|1040.5|1036|1035.5|95385
1611068100000|2021-01-19 14:55:00|1038|1038|1042.5|1041.5|1043.5|1043|1037.5|1037|60155
1611068400000|2021-01-19 15:00:00|1042|1041|1038.5|1038|1042|1041|1038|1037|28720
1611068700000|2021-01-19 15:05:00|1038|1037.5|1040|1039|1040|1039.5|1036.5|1036|63908
1611069000000|2021-01-19 15:10:00|1039.5|1040|1043.5|1042.5|1043.5|1043|1039|1038|43690
1611069300000|2021-01-19 15:15:00|1043|1042|1045|1044.5|1046|1045|1042|1041.5|90538
1611069600000|2021-01-19 15:20:00|1044.5|1044|1042.5|1042|1045|1044.5|1041|1040.5|30712
1611069900000|2021-01-19 15:25:00|1043|1042.5|1044|1043.5|1044.5|1044|1042|1041|28787
1611070200000|2021-01-19 15:30:00|1043.5|1043|1042.5|1042|1045|1044.5|1041.5|1041|124055
1611070500000|2021-01-19 15:35:00|1042|1041.5|1044|1043.5|1045|1044.5|1042|1041.5|31030
1611070800000|2021-01-19 15:40:00|1043.5|1043|1043|1042.5|1046|1045|1041.5|1041|84204
1611071100000|2021-01-19 15:45:00|1042.5|1042|1043.5|1043|1044.5|1044|1041.5|1041|104092
1611071400000|2021-01-19 15:50:00|1044|1043.5|1046|1045.5|1046|1045.5|1043.5|1043|30781
1611071700000|2021-01-19 15:55:00|1045.5|1045|1046|1045.5|1047|1046.5|1045.5|1045|29480
1611072000000|2021-01-19 16:00:00|1045.5|1045|1046.5|1046|1047|1046.5|1045.5|1045|19693
1611072300000|2021-01-19 16:05:00|1047|1046.5|1045.5|1045|1047.5|1047|1045|1044.5|25011
1611072600000|2021-01-19 16:10:00|1046|1045.5|1046|1045.5|1046|1045.5|1044|1043.5|26651
1611072900000|2021-01-19 16:15:00|1045.5|1045|1044|1043.5|1046|1045.5|1044|1043.5|13102
1611073200000|2021-01-19 16:20:00|1044.5|1044|1045.5|1045|1046|1045.5|1044.5|1044|37983
1611073500000|2021-01-19 16:25:00|1046|1045.5|1045.5|1044.5|1046.5|1046|1044.5|1044|57321
1611129600000|2021-01-20 08:00:00|1050|1049|1041|1039|1053|1049.5|1041|1039|57718
1611129900000|2021-01-20 08:05:00|1040.5|1039.5|1037|1035|1043|1042|1035.5|1034|38376
1611130200000|2021-01-20 08:10:00|1038|1035.5|1039|1037|1044.5|1042.5|1038|1035.5|23187
1611130500000|2021-01-20 08:15:00|1039.5|1037.5|1037.5|1036|1039.5|1038|1036|1035.5|15753
1611130800000|2021-01-20 08:20:00|1037|1035.5|1038.5|1037|1039.5|1038.5|1032|1031|63009
1611131100000|2021-01-20 08:25:00|1039|1037.5|1032|1031.5|1039.5|1039|1030.5|1029|52878
1611131400000|2021-01-20 08:30:00|1032.5|1032|1034|1033|1034.5|1034|1031|1030|19855
1611131700000|2021-01-20 08:35:00|1033.5|1032.5|1036|1035|1036.5|1035.5|1033|1031.5|24653
1611132000000|2021-01-20 08:40:00|1036.5|1036|1042.5|1041.5|1045|1044.5|1036.5|1035.5|32071
1611132300000|2021-01-20 08:45:00|1043.5|1043|1044|1043|1044|1043.5|1040.5|1039.5|34295
1611132600000|2021-01-20 08:50:00|1044.5|1043.5|1044|1043|1046.5|1045.5|1043.5|1042.5|27960
1611132900000|2021-01-20 08:55:00|1044.5|1043.5|1046|1044.5|1046|1044.5|1044|1043.5|8127
1611133200000|2021-01-20 09:00:00|1046.5|1045|1049|1048.5|1050|1049.5|1046.5|1045|28624
1611133500000|2021-01-20 09:05:00|1049.5|1049|1050|1049.5|1051|1050.5|1049.5|1048.5|47097
1611133800000|2021-01-20 09:10:00|1050.5|1050|1047.5|1046.5|1050.5|1050|1046.5|1046|7843
1611134100000|2021-01-20 09:15:00|1047|1047|1048.5|1048|1048.5|1048|1045.5|1045|26688
1611134400000|2021-01-20 09:20:00|1049|1048.5|1048|1047|1049|1048.5|1047|1046|3822
1611134700000|2021-01-20 09:25:00|1047.5|1046.5|1046.5|1046|1048|1046.5|1045.5|1045|5253
1611135000000|2021-01-20 09:30:00|1047|1046.5|1044.5|1044|1047.5|1046.5|1044.5|1044|7990
1611135300000|2021-01-20 09:35:00|1044|1043.5|1041.5|1040.5|1044|1043.5|1041.5|1040.5|26572
1611135600000|2021-01-20 09:40:00|1042|1041|1043.5|1042.5|1045|1044|1041.5|1041|6328
1611135900000|2021-01-20 09:45:00|1044|1043|1041.5|1040.5|1044|1043|1041|1040|11872
1611136200000|2021-01-20 09:50:00|1041|1040|1039|1038.5|1041.5|1040|1039|1038.5|8536
1611136500000|2021-01-20 09:55:00|1039.5|1039|1039|1038|1040|1039.5|1038|1037|5301
1611136800000|2021-01-20 10:00:00|1039.5|1038.5|1039.5|1038.5|1040|1039.5|1039|1038.5|3431
1611137100000|2021-01-20 10:05:00|1039|1038|1039|1038|1040.5|1040|1038.5|1038|5879
1611137400000|2021-01-20 10:10:00|1038.5|1037.5|1038|1037|1038.5|1037.5|1037|1036.5|3828
1611137700000|2021-01-20 10:15:00|1037.5|1037.5|1039|1038|1039|1038.5|1037.5|1037|10706
1611138000000|2021-01-20 10:20:00|1038.5|1038.5|1038.5|1037.5|1040|1039|1038|1037.5|4049
1611138300000|2021-01-20 10:25:00|1039|1038|1039|1038|1040|1039.5|1038.5|1038|1623
1611138600000|2021-01-20 10:30:00|1038.5|1038.5|1040.5|1040|1041.5|1040.5|1038.5|1038|6570
1611138900000|2021-01-20 10:35:00|1041|1039.5|1043|1042.5|1043|1042.5|1040|1039|18046
1611139200000|2021-01-20 10:40:00|1042.5|1042|1043|1042|1043.5|1043|1042.5|1041.5|7860
1611139500000|2021-01-20 10:45:00|1042.5|1041.5|1041.5|1040.5|1043|1042|1041|1040|18081
1611139800000|2021-01-20 10:50:00|1041|1040|1041.5|1040.5|1041.5|1041|1040|1039.5|5980
1611140100000|2021-01-20 10:55:00|1041|1041|1041|1040|1041.5|1041|1040.5|1040|5028
1611140400000|2021-01-20 11:00:00|1041.5|1040.5|1037|1036|1041.5|1041|1037|1036|8918
1611140700000|2021-01-20 11:05:00|1036.5|1036.5|1036.5|1035.5|1037|1036.5|1035|1034|16866
1611141000000|2021-01-20 11:10:00|1036|1035|1034.5|1034|1036|1035|1034|1033.5|29323
1611141300000|2021-01-20 11:15:00|1035|1034.5|1034|1033.5|1035|1034.5|1033.5|1032.5|16740
1611141600000|2021-01-20 11:20:00|1034.5|1034|1033.5|1033|1034.5|1034|1033|1032.5|11021
1611141900000|2021-01-20 11:25:00|1033|1032.5|1031.5|1030.5|1033|1032.5|1031|1030.5|7806
1611142200000|2021-01-20 11:30:00|1031|1031|1032.5|1032|1032.5|1032|1029.5|1029|31558
1611142500000|2021-01-20 11:35:00|1033|1032.5|1033.5|1032.5|1033.5|1033|1032|1031.5|20817
1611142800000|2021-01-20 11:40:00|1033|1033|1036|1035|1036.5|1035.5|1033|1032.5|14862
1611143100000|2021-01-20 11:45:00|1035.5|1035.5|1035.5|1034.5|1036|1035.5|1034|1033.5|18771
1611143400000|2021-01-20 11:50:00|1035|1034|1034|1033.5|1035|1034.5|1033.5|1033|3632
1611143700000|2021-01-20 11:55:00|1033.5|1033|1034.5|1033.5|1035|1034.5|1033|1032.5|18631
1611144000000|2021-01-20 12:00:00|1034|1034|1033.5|1033|1034.5|1034|1033|1032.5|4000
1611144300000|2021-01-20 12:05:00|1033|1032.5|1035.5|1034.5|1035.5|1035|1033|1032.5|17797
1611144600000|2021-01-20 12:10:00|1035|1035|1034.5|1034|1035.5|1035|1033.5|1033|13687
1611144900000|2021-01-20 12:15:00|1035.5|1035|1037.5|1036.5|1037.5|1036.5|1035.5|1035|20252
1611145200000|2021-01-20 12:20:00|1038|1037.5|1038.5|1038|1040|1039.5|1038|1037|11858
1611145500000|2021-01-20 12:25:00|1039|1038.5|1037|1036|1040.5|1040|1036.5|1036|5002
1611145800000|2021-01-20 12:30:00|1036.5|1036.5|1037.5|1037|1037.5|1037|1036|1035.5|6737
1611146100000|2021-01-20 12:35:00|1037|1036.5|1038.5|1037.5|1039.5|1039|1037|1036.5|10695
1611146400000|2021-01-20 12:40:00|1038|1038|1037.5|1037|1038.5|1038|1037.5|1037|11190
1611146700000|2021-01-20 12:45:00|1038|1037.5|1038.5|1037.5|1039|1038.5|1037.5|1037|12143
1611147000000|2021-01-20 12:50:00|1038|1038|1038.5|1037.5|1039|1038|1037.5|1037|3891
1611147300000|2021-01-20 12:55:00|1038|1037|1041|1040|1041|1040|1037|1036.5|57588
1611147600000|2021-01-20 13:00:00|1041.5|1040.5|1040.5|1039.5|1041.5|1041|1040|1039.5|17312
1611147900000|2021-01-20 13:05:00|1040|1039|1040|1039|1041.5|1040.5|1039|1038.5|8463
1611148200000|2021-01-20 13:10:00|1039.5|1039.5|1039.5|1038.5|1039.5|1039.5|1039|1038.5|5526
1611148500000|2021-01-20 13:15:00|1039|1038|1044|1043.5|1045|1044.5|1038.5|1038|98552
1611148800000|2021-01-20 13:20:00|1043.5|1043|1042|1041|1044|1043.5|1042|1041|8092
1611149100000|2021-01-20 13:25:00|1042.5|1041.5|1044|1043|1044|1043|1042|1041.5|18248
1611149400000|2021-01-20 13:30:00|1043.5|1042.5|1043|1042.5|1044|1043|1042.5|1042|8703
1611149700000|2021-01-20 13:35:00|1042.5|1042|1042.5|1042|1043|1042.5|1042.5|1042|4621
1611150000000|2021-01-20 13:40:00|1043|1041.5|1042.5|1042|1043.5|1043|1042.5|1041.5|10889
1611150300000|2021-01-20 13:45:00|1043|1042.5|1044.5|1043.5|1044.5|1044|1043|1042.5|6013
1611150600000|2021-01-20 13:50:00|1044|1044|1046.5|1045.5|1046.5|1046|1044|1044|44500
1611150900000|2021-01-20 13:55:00|1046|1045|1047.5|1046.5|1048|1047|1046|1045|10566
1611151200000|2021-01-20 14:00:00|1047|1047|1046.5|1045.5|1047.5|1047|1046|1045.5|7554
1611151500000|2021-01-20 14:05:00|1046|1046|1046.5|1045.5|1047.5|1046.5|1045.5|1045|8867
1611151800000|2021-01-20 14:10:00|1046|1046|1047.5|1046.5|1047.5|1047|1046|1045.5|7128
1611152100000|2021-01-20 14:15:00|1047|1046|1046|1045.5|1047.5|1046.5|1046|1045|10104
1611152400000|2021-01-20 14:20:00|1046.5|1045|1048.5|1048|1051|1050.5|1046|1045|54676
1611152700000|2021-01-20 14:25:00|1049|1048.5|1048.5|1047.5|1051.5|1051|1048|1047|43036
1611153000000|2021-01-20 14:30:00|1048|1048|1047.5|1046.5|1049|1048|1047|1046.5|10570
1611153300000|2021-01-20 14:35:00|1048|1047|1050|1049|1050.5|1050|1048|1047|21110
1611153600000|2021-01-20 14:40:00|1049.5|1049.5|1049.5|1049|1051.5|1050.5|1049|1048.5|35401
1611153900000|2021-01-20 14:45:00|1050|1049.5|1049.5|1049|1050|1049.5|1049|1048.5|7190
1611154200000|2021-01-20 14:50:00|1049|1048.5|1048.5|1047.5|1049.5|1049|1046.5|1046|20135
1611154500000|2021-01-20 14:55:00|1048|1047|1049|1048|1049|1048|1047.5|1047|11630
1611154800000|2021-01-20 15:00:00|1048.5|1048.5|1047|1046|1049|1048.5|1046.5|1046|20413
1611155100000|2021-01-20 15:05:00|1046.5|1046.5|1047|1046|1047|1046.5|1045.5|1045|11358
1611155400000|2021-01-20 15:10:00|1047.5|1046.5|1049|1048|1049|1048.5|1046.5|1046|19509
1611155700000|2021-01-20 15:15:00|1049.5|1048.5|1049|1048.5|1050.5|1050|1048.5|1048|13743
1611156000000|2021-01-20 15:20:00|1049.5|1049|1047.5|1047|1050.5|1050|1047|1046.5|39240
1611156300000|2021-01-20 15:25:00|1048|1046.5|1047|1046.5|1048|1046.5|1046|1045|8472
1611156600000|2021-01-20 15:30:00|1046.5|1046|1047.5|1046.5|1047.5|1047|1046.5|1046|2791
1611156900000|2021-01-20 15:35:00|1047|1046|1046|1045.5|1047|1046|1045|1044.5|19666
1611157200000|2021-01-20 15:40:00|1046.5|1046|1046.5|1046|1047|1046.5|1045|1044.5|61752
1611157500000|2021-01-20 15:45:00|1047|1046.5|1045|1044|1048|1047.5|1044.5|1044|18817
1611157800000|2021-01-20 15:50:00|1044.5|1043.5|1044|1043.5|1045|1044.5|1043.5|1043|8554
1611158100000|2021-01-20 15:55:00|1043.5|1043|1044|1043.5|1044|1043.5|1043|1042.5|14850
1611158400000|2021-01-20 16:00:00|1044.5|1044|1044.5|1044|1044.5|1044|1044|1043.5|23291
1611158700000|2021-01-20 16:05:00|1045|1044.5|1044.5|1044|1045|1044.5|1044|1043.5|13481
1611159000000|2021-01-20 16:10:00|1045|1044.5|1044.5|1044|1045|1044.5|1043|1042.5|33225
1611159300000|2021-01-20 16:15:00|1045|1044.5|1046|1045.5|1046.5|1046|1044.5|1044.5|14307
1611159600000|2021-01-20 16:20:00|1045.5|1045|1045.5|1045|1046|1045|1044.5|1044|10132
1611159900000|2021-01-20 16:25:00|1045|1044.5|1045|1044|1045|1044.5|1044|1043.5|22941
1611216000000|2021-01-21 08:00:00|1053|1052|1055|1053|1059|1058|1053|1052|55113
1611216300000|2021-01-21 08:05:00|1054.5|1052.5|1051|1050|1054.5|1054|1048|1047|44982
1611216600000|2021-01-21 08:10:00|1051.5|1050.5|1048|1047|1052|1051|1047|1046.5|12623
1611216900000|2021-01-21 08:15:00|1047.5|1047.5|1049|1048|1050|1049|1047.5|1046.5|7984
1611217200000|2021-01-21 08:20:00|1049.5|1048.5|1048|1047|1050.5|1049.5|1048|1046.5|2311
1611217500000|2021-01-21 08:25:00|1048.5|1046.5|1049|1048|1050|1049.5|1047|1046.5|12005
1611217800000|2021-01-21 08:30:00|1048.5|1048.5|1048|1047|1049.5|1048.5|1046|1045.5|27403
1611218100000|2021-01-21 08:35:00|1049|1047.5|1046|1045|1049.5|1049|1044.5|1044|22217
1611218400000|2021-01-21 08:40:00|1045.5|1044.5|1044|1043|1046|1044.5|1043|1042.5|5732
1611218700000|2021-01-21 08:45:00|1044.5|1043.5|1044.5|1044|1045.5|1044.5|1043.5|1043|4725
1611219000000|2021-01-21 08:50:00|1045|1043.5|1045|1043.5|1046.5|1046|1044.5|1043.5|8265
1611219300000|2021-01-21 08:55:00|1044.5|1043|1044|1043|1045.5|1044.5|1043.5|1043|5877
1611219600000|2021-01-21 09:00:00|1043.5|1043.5|1043|1042|1044.5|1044|1042.5|1042|1939
1611219900000|2021-01-21 09:05:00|1042.5|1041.5|1042|1041|1042.5|1042|1041.5|1041|4858
1611220200000|2021-01-21 09:10:00|1041.5|1040.5|1041|1040.5|1042|1040.5|1040.5|1039.5|9322
1611220500000|2021-01-21 09:15:00|1040.5|1040|1040|1039|1041|1040|1039|1038.5|13318
1611220800000|2021-01-21 09:20:00|1040.5|1039.5|1040.5|1039.5|1041.5|1040.5|1040|1039|3143
1611221100000|2021-01-21 09:25:00|1040|1039|1041|1040|1042|1041|1039.5|1039|4734
1611221400000|2021-01-21 09:30:00|1041.5|1040.5|1043.5|1042|1043.5|1043|1041.5|1040|31575
1611221700000|2021-01-21 09:35:00|1043|1042.5|1044|1043.5|1044.5|1044|1042.5|1042|8133
1611222000000|2021-01-21 09:40:00|1043.5|1043|1044|1043|1044|1043.5|1043|1042.5|2433
1611222300000|2021-01-21 09:45:00|1043.5|1042.5|1044|1043.5|1044|1043.5|1043|1042|2600
1611222600000|2021-01-21 09:50:00|1043.5|1043|1044.5|1043.5|1044.5|1043.5|1043|1042.5|5646
1611222900000|2021-01-21 09:55:00|1044|1043|1045|1044|1046|1045|1043|1042.5|10582
1611223200000|2021-01-21 10:00:00|1044.5|1042.5|1044|1043|1044.5|1043.5|1042|1041.5|21467
1611223500000|2021-01-21 10:05:00|1043.5|1042.5|1044|1043|1044|1043|1043|1042|3143
1611223800000|2021-01-21 10:10:00|1043.5|1042.5|1043.5|1043|1044|1043.5|1043.5|1042.5|850
1611224100000|2021-01-21 10:15:00|1043|1042.5|1043.5|1042.5|1044|1043|1041.5|1041|8249
1611224400000|2021-01-21 10:20:00|1044|1043|1044|1042.5|1044.5|1043.5|1043|1042|6781
1611224700000|2021-01-21 10:25:00|1043.5|1043|1043.5|1042.5|1044.5|1043.5|1043|1042.5|5329
1611225000000|2021-01-21 10:30:00|1043|1043|1043|1042.5|1044|1043|1042.5|1041.5|13828
1611225300000|2021-01-21 10:35:00|1043.5|1043|1042.5|1042|1043.5|1043|1042|1041.5|21514
1611225600000|2021-01-21 10:40:00|1042|1041.5|1041.5|1040.5|1042.5|1042|1041|1040.5|4474
1611225900000|2021-01-21 10:45:00|1042|1041|1042|1041.5|1043|1042.5|1042|1041|9840
1611226200000|2021-01-21 10:50:00|1042.5|1042|1041|1040|1043|1042.5|1040.5|1040|19302
1611226500000|2021-01-21 10:55:00|1041.5|1040.5|1043|1042.5|1044|1043.5|1041.5|1040.5|24543
1611226800000|2021-01-21 11:00:00|1042.5|1042|1043|1042.5|1043|1042.5|1042.5|1042|2735
1611227100000|2021-01-21 11:05:00|1043.5|1043|1045.5|1045|1046|1045|1043.5|1043|15241
1611227400000|2021-01-21 11:10:00|1045|1044.5|1044.5|1044|1045.5|1045|1044.5|1043.5|389
1611227700000|2021-01-21 11:15:00|1044|1043.5|1043|1042.5|1044.5|1044|1043|1042.5|2361
1611228000000|2021-01-21 11:20:00|1043.5|1043|1044.5|1043.5|1044.5|1043.5|1043|1042.5|5329
1611228300000|2021-01-21 11:25:00|1044|1043|1043.5|1043|1044.5|1043.5|1043.5|1042.5|6194
1611228600000|2021-01-21 11:30:00|1043|1042.5|1044.5|1043.5|1044.5|1044|1043|1042.5|1272
1611228900000|2021-01-21 11:35:00|1044|1044|1043.5|1043|1044.5|1044|1043.5|1043|5420
1611229200000|2021-01-21 11:40:00|1044|1043.5|1044|1043|1044|1043.5|1043.5|1042.5|1501
1611229500000|2021-01-21 11:45:00|1043.5|1042.5|1043|1042|1043.5|1043|1041|1040|17362
1611229800000|2021-01-21 11:50:00|1042.5|1042.5|1042.5|1041.5|1043.5|1042.5|1041.5|1041|14443
1611230100000|2021-01-21 11:55:00|1042|1041|1042|1041.5|1043|1042|1041.5|1041|2166
1611230400000|2021-01-21 12:00:00|1042.5|1041|1042|1041|1042.5|1042|1042|1041|3554
1611230700000|2021-01-21 12:05:00|1041.5|1040.5|1041|1040.5|1042|1041|1041|1040.5|12427
1611231000000|2021-01-21 12:10:00|1040.5|1040|1041.5|1041|1042.5|1042|1038.5|1038|57552
1611231300000|2021-01-21 12:15:00|1042|1041.5|1039.5|1039|1042.5|1042|1039.5|1039|16947
1611231600000|2021-01-21 12:20:00|1039|1038.5|1038|1037|1039.5|1039|1037.5|1037|14881
1611231900000|2021-01-21 12:25:00|1037.5|1037.5|1038.5|1037.5|1038.5|1038|1037.5|1037|4939
1611232200000|2021-01-21 12:30:00|1038|1038|1036.5|1036|1038.5|1038|1036.5|1035.5|13737
1611232500000|2021-01-21 12:35:00|1037|1035.5|1035.5|1034.5|1037|1035.5|1035|1034.5|11728
1611232800000|2021-01-21 12:40:00|1035|1035|1034|1033|1035.5|1035|1033.5|1033|10077
1611233100000|2021-01-21 12:45:00|1034.5|1033.5|1032.5|1032|1034.5|1033.5|1032.5|1032|9917
1611233400000|2021-01-21 12:50:00|1033|1032.5|1033|1032|1034.5|1034|1032.5|1032|16275
1611233700000|2021-01-21 12:55:00|1032.5|1031.5|1032.5|1032|1033.5|1033|1032|1031.5|26946
1611234000000|2021-01-21 13:00:00|1033|1032.5|1034|1033.5|1034.5|1034|1032.5|1032|22789
1611234300000|2021-01-21 13:05:00|1033.5|1033|1032|1031|1034|1033|1031.5|1031|4425
1611234600000|2021-01-21 13:10:00|1031.5|1031.5|1031.5|1030.5|1034.5|1034|1031|1030.5|27357
1611234900000|2021-01-21 13:15:00|1031|1031|1031|1030|1031.5|1031|1030|1029.5|48465
1611235200000|2021-01-21 13:20:00|1030.5|1030.5|1031.5|1030.5|1033|1032.5|1030.5|1030|19303
1611235500000|2021-01-21 13:25:00|1031|1030|1030.5|1030|1031|1030.5|1029.5|1028.5|48879
1611235800000|2021-01-21 13:30:00|1031|1030.5|1030|1029.5|1031|1030.5|1029.5|1029|10198
1611236100000|2021-01-21 13:35:00|1029.5|1029|1027|1026.5|1030.5|1030|1026|1025|33456
1611236400000|2021-01-21 13:40:00|1027.5|1027|1028.5|1028|1029.5|1029|1027|1026.5|12816
1611236700000|2021-01-21 13:45:00|1029|1028.5|1030.5|1030|1031|1030.5|1029|1028.5|7466
1611237000000|2021-01-21 13:50:00|1030|1029.5|1029.5|1029|1031|1030|1029|1028.5|8613
1611237300000|2021-01-21 13:55:00|1030|1029.5|1031|1030|1032|1031.5|1030|1029|29570
1611237600000|2021-01-21 14:00:00|1030.5|1030.5|1030|1029.5|1031.5|1031|1029.5|1029|8569
1611237900000|2021-01-21 14:05:00|1029.5|1029|1029|1028|1030.5|1029.5|1028.5|1028|6325
1611238200000|2021-01-21 14:10:00|1028.5|1028.5|1028|1027|1029.5|1029|1027|1026.5|13631
1611238500000|2021-01-21 14:15:00|1027.5|1027.5|1029|1028|1029.5|1029|1027.5|1027|17789
1611238800000|2021-01-21 14:20:00|1029.5|1028.5|1027.5|1027|1029.5|1029|1027.5|1027|13583
1611239100000|2021-01-21 14:25:00|1028|1026.5|1027|1026.5|1028|1027.5|1026.5|1026|28939
1611239400000|2021-01-21 14:30:00|1026.5|1026|1025|1024|1026.5|1026.5|1024|1023.5|39016
1611239700000|2021-01-21 14:35:00|1024.5|1023.5|1022.5|1022|1025|1024|1022.5|1022|53814
1611240000000|2021-01-21 14:40:00|1023|1022.5|1021|1020.5|1023|1022.5|1020.5|1020|29756
1611240300000|2021-01-21 14:45:00|1020.5|1020|1019.5|1019|1020.5|1020|1019|1018|42930
1611240600000|2021-01-21 14:50:00|1019|1018.5|1019|1018.5|1020|1019|1017.5|1017|22477
1611240900000|2021-01-21 14:55:00|1019.5|1019|1020.5|1019.5|1020.5|1020|1018.5|1018|28105
1611241200000|2021-01-21 15:00:00|1021|1020|1019.5|1019|1021.5|1021|1019|1018.5|46042
1611241500000|2021-01-21 15:05:00|1020|1019.5|1018.5|1018|1020|1019.5|1018|1017|26964
1611241800000|2021-01-21 15:10:00|1018|1017.5|1019.5|1019|1019.5|1019|1016.5|1015.5|27027
1611242100000|2021-01-21 15:15:00|1020|1019.5|1024|1023|1024.5|1024|1020|1019.5|36765
1611242400000|2021-01-21 15:20:00|1023.5|1023.5|1023|1022|1025|1024.5|1022|1021.5|54447
1611242700000|2021-01-21 15:25:00|1022|1021.5|1020|1019|1022|1021.5|1019.5|1019|12099
1611243000000|2021-01-21 15:30:00|1020.5|1019.5|1020|1019.5|1021|1020.5|1020|1019|13553
1611243300000|2021-01-21 15:35:00|1020.5|1020|1020|1019|1022|1021.5|1019.5|1019|10289
1611243600000|2021-01-21 15:40:00|1020.5|1019.5|1020|1019|1021|1020|1019|1018.5|22345
1611243900000|2021-01-21 15:45:00|1019.5|1019.5|1020.5|1020|1021|1020.5|1019.5|1019|23557
1611244200000|2021-01-21 15:50:00|1020|1019.5|1018.5|1018|1020.5|1020|1018.5|1018|35671
1611244500000|2021-01-21 15:55:00|1019|1018.5|1022|1021.5|1022|1021.5|1018.5|1018|35127
1611244800000|2021-01-21 16:00:00|1021.5|1021|1022.5|1021.5|1023|1022|1021.5|1020.5|8132
1611245100000|2021-01-21 16:05:00|1022|1022|1019.5|1019|1022|1022|1019|1018.5|11897
1611245400000|2021-01-21 16:10:00|1020|1019.5|1021|1020.5|1021.5|1021|1019.5|1019|24221
1611245700000|2021-01-21 16:15:00|1021.5|1021|1022.5|1022|1022.5|1022|1020.5|1020|27392
1611246000000|2021-01-21 16:20:00|1023|1022.5|1021.5|1021|1023.5|1023|1020.5|1020|51885
1611246300000|2021-01-21 16:25:00|1021|1020.5|1021.5|1020.5|1022|1021.5|1020.5|1020|37873
1611302400000|2021-01-22 08:00:00|1019|1018|1012.5|1010|1022|1020|1003|1002|282700
1611302700000|2021-01-22 08:05:00|1012|1009.5|999|998.2|1013|1012|992.2|992|305698
1611303000000|2021-01-22 08:10:00|998.8|997.2|1005|1004|1007|1005|997.8|994.4|84873
1611303300000|2021-01-22 08:15:00|1004.5|1003|1006|1005.5|1010.5|1009|1002.5|1001.5|70227
1611303600000|2021-01-22 08:20:00|1006.5|1005|999.2|998.6|1006.5|1005|998.2|997|65624
1611303900000|2021-01-22 08:25:00|1000|999.2|999.4|998.2|1003|1001.5|998.8|998|39938
1611304200000|2021-01-22 08:30:00|999.2|998.4|1000.5|999.4|1007.5|1004.5|998.6|997.6|36259
1611304500000|2021-01-22 08:35:00|1000|999.8|997.4|996.4|1000.5|1000|997|996|78369
1611304800000|2021-01-22 08:40:00|997.2|996.6|1001.5|1000.5|1001.5|1000.5|996|995|95514
1611305100000|2021-01-22 08:45:00|1002|1001|1000.5|1000|1002|1001.5|998.4|998|22994
1611305400000|2021-01-22 08:50:00|1001|1000.5|1002|1001|1002|1001.5|999|998.4|26072
1611305700000|2021-01-22 08:55:00|1001.5|1001.5|1009|1008|1009.5|1008.5|1001.5|1001|50027
1611306000000|2021-01-22 09:00:00|1008.5|1007.5|1004|1002.5|1008.5|1008|1002|1001|67958
1611306300000|2021-01-22 09:05:00|1003.5|1003.5|1000.5|1000|1004|1003.5|1000.5|1000|21711
1611306600000|2021-01-22 09:10:00|1001|1000.5|1000.5|1000|1002|1001|999.8|999.4|36443
1611306900000|2021-01-22 09:15:00|1001|1000.5|1002.5|1002|1002.5|1002|1000.5|1000|16981
1611307200000|2021-01-22 09:20:00|1002|1001.5|1000.5|999.8|1002.5|1002|999.4|999|65565
1611307500000|2021-01-22 09:25:00|1000|1000|1000.5|999.4|1003|1001|999|998.6|167935
1611307800000|2021-01-22 09:30:00|1000|999.6|999.6|999.2|1001|1000|998.6|998.4|51114
1611308100000|2021-01-22 09:35:00|999.4|999|1000.5|999.8|1000.5|1000|998.8|998.4|32603
1611308400000|2021-01-22 09:40:00|1000|1000|997|996.2|1000.5|1000|997|996.2|67281
1611308700000|2021-01-22 09:45:00|996.8|996.4|994|993.6|996.8|996.4|992.2|991.6|118546
1611309000000|2021-01-22 09:50:00|993.8|993.4|992|991.4|993.8|993.4|991.2|991|59258
1611309300000|2021-01-22 09:55:00|992.2|991.2|991.4|991|993.4|992.8|991.2|991|26849
1611309600000|2021-01-22 10:00:00|991.2|991.2|993|992.4|996|995.4|990.4|990.2|139553
1611309900000|2021-01-22 10:05:00|992.6|992.2|994.6|994|995.2|994.8|992|991.8|34979
1611310200000|2021-01-22 10:10:00|994.4|993.8|995.4|994.8|997|996.2|991.2|990.8|95463
1611310500000|2021-01-22 10:15:00|995.2|995|994.4|994|996|995.6|993.8|993.2|16994
1611310800000|2021-01-22 10:20:00|994.2|993.8|994.8|994.2|996.6|996.2|993.8|993.2|37280
1611311100000|2021-01-22 10:25:00|995.2|994.4|995.2|994.6|997.4|997|995|994.4|15345
1611311400000|2021-01-22 10:30:00|995|994.4|994.6|993.8|995.8|995.2|992.4|992.2|29992
1611311700000|2021-01-22 10:35:00|994.4|993.6|992.8|992.2|995|994.4|992.6|992.2|31065
1611312000000|2021-01-22 10:40:00|992.6|992.4|991.8|991.4|994.2|993.4|989.8|989.6|126889
1611312300000|2021-01-22 10:45:00|991.6|991.2|990.4|990|992.4|991.8|990.2|989.8|24802
1611312600000|2021-01-22 10:50:00|990.2|989.8|988.8|988.4|991.6|991.2|988.4|988|69820
1611312900000|2021-01-22 10:55:00|988.6|988.6|986.8|986.4|990.8|990.4|986.6|986.2|41104
1611313200000|2021-01-22 11:00:00|987|986.6|988.4|988|989|988.4|987|986.4|23813
1611313500000|2021-01-22 11:05:00|988.6|988.2|986.6|986|988.8|988.6|986.6|986|15209
1611313800000|2021-01-22 11:10:00|986.4|986.2|985.4|985.2|986.8|986.4|984.2|984|64708
1611314100000|2021-01-22 11:15:00|985.6|985.4|986|985.2|987.4|987|984.8|984.4|50806
1611314400000|2021-01-22 11:20:00|986.2|985.4|986.8|986|987.2|986.8|984.8|984.4|37619
1611314700000|2021-01-22 11:25:00|986.6|986.2|986|985.4|986.8|986.2|984.6|984.2|44056
1611315000000|2021-01-22 11:30:00|985.8|985.6|986|985.6|986.8|986.6|985|984.6|44184
1611315300000|2021-01-22 11:35:00|986.6|985.8|986.8|986.2|988.2|987.4|986|985.6|48308
1611315600000|2021-01-22 11:40:00|986.6|986.4|986.8|986.4|987.2|987|986|985.4|15744
1611315900000|2021-01-22 11:45:00|987|986.6|990.4|990|990.4|990.2|986.8|986.4|36766
1611316200000|2021-01-22 11:50:00|990.2|989.8|992|991.6|993.2|993|990.2|989.8|48228
1611316500000|2021-01-22 11:55:00|992.2|991.8|991.6|991.4|992.8|992.2|991.2|990.8|27185
1611316800000|2021-01-22 12:00:00|994.2|992|993|992.2|994.2|993.2|991.8|991|21598
1611317100000|2021-01-22 12:05:00|992.8|992.4|994.6|994|994.6|994.2|992|991.8|39376
1611317400000|2021-01-22 12:10:00|993.8|993.6|996.4|996|997.4|996.8|993.6|993|54173
1611317700000|2021-01-22 12:15:00|996.8|995.8|993|992.4|996.8|996.4|993|992.4|17012
1611318000000|2021-01-22 12:20:00|992.8|992.2|992.2|991.6|992.8|992.4|990.8|990.4|34719
1611318300000|2021-01-22 12:25:00|992|991.4|991.2|990.8|992|991.4|990.6|990.4|11544
1611318600000|2021-01-22 12:30:00|991.4|991|990.6|990.2|992.2|991.8|990.4|990.2|13887
1611318900000|2021-01-22 12:35:00|990.4|990|991|990.4|991|990.6|989.6|989.2|18899
1611319200000|2021-01-22 12:40:00|990.8|990.2|991|990.4|992.4|992|990|989.8|21523
1611319500000|2021-01-22 12:45:00|991.2|990.6|991.4|991|992.4|991.8|991|990.4|11016
1611319800000|2021-01-22 12:50:00|991.6|991.2|993.2|992.4|995|994.8|991.6|991.2|17258
1611320100000|2021-01-22 12:55:00|993.6|992.6|993.6|993|994.6|993.8|993.2|992.6|24791
1611320400000|2021-01-22 13:00:00|993.8|993.2|992.2|991.8|994|993.8|992.2|991.4|2528
1611320700000|2021-01-22 13:05:00|992.4|992|994|993.2|994|993.2|991.2|991|28887
1611321000000|2021-01-22 13:10:00|993.8|993.4|994.6|994|995.4|995|993.8|993.4|9807
1611321300000|2021-01-22 13:15:00|994.4|994.2|993.6|993.2|994.8|994.4|992|991.8|19492
1611321600000|2021-01-22 13:20:00|993.4|993|993.4|993.2|994|993.6|992.8|992.6|17370
1611321900000|2021-01-22 13:25:00|993.6|993.4|995.6|995.4|995.8|995.6|993.6|993.4|7473
1611322200000|2021-01-22 13:30:00|996|995.2|998.4|997.8|998.6|998|995.8|995.2|54311
1611322500000|2021-01-22 13:35:00|998.6|998|998.8|998.2|999.2|998.8|997.8|997.2|12363
1611322800000|2021-01-22 13:40:00|998.6|998|998|997.2|998.6|998|997.2|997|10986
1611323100000|2021-01-22 13:45:00|998.2|997.4|1000|999.2|1001|999.8|998.2|997.4|11850
1611323400000|2021-01-22 13:50:00|1000.5|999.4|1000.5|999.6|1001.5|1001|999.6|999.2|16359
1611323700000|2021-01-22 13:55:00|1000|999.4|999.8|999.2|1001|1000.5|998.2|998|15329
1611324000000|2021-01-22 14:00:00|999.6|999.4|999.8|999.4|1000.5|1000|999|998.4|6164
1611324300000|2021-01-22 14:05:00|999.6|999.2|998.6|998|999.8|999.4|998|997.6|24218
1611324600000|2021-01-22 14:10:00|998.4|998.2|998.4|998|999.6|999.2|998|997.6|11798
1611324900000|2021-01-22 14:15:00|998.6|998.2|997.6|997.2|998.6|998.4|996.6|996.2|21573
1611325200000|2021-01-22 14:20:00|997.8|997|997.2|996.8|999.6|999.4|997.2|996.8|31373
1611325500000|2021-01-22 14:25:00|997|997|997.2|996.8|998.2|998|995.2|995|37854
1611325800000|2021-01-22 14:30:00|997.4|997|1001.5|1000.5|1001.5|1001|995.8|995.4|43697
1611326100000|2021-01-22 14:35:00|1001|1000|999.2|998.8|1001.5|1001|998.8|998.2|19475
1611326400000|2021-01-22 14:40:00|999|998.6|998|997.6|999.6|999.2|997|996.6|14494
1611326700000|2021-01-22 14:45:00|998.4|997.8|1000.5|1000|1001.5|1000.5|998|997.4|11640
1611327000000|2021-01-22 14:50:00|1001|1000.5|1001.5|1001|1002|1001|999.6|999|35977
1611327300000|2021-01-22 14:55:00|1002|1001.5|1000.5|1000|1002|1001.5|1000.5|999.8|26741
1611327600000|2021-01-22 15:00:00|1001|1000.5|1001.5|1000.5|1003|1001.5|1000|999.8|32447
1611327900000|2021-01-22 15:05:00|1001|1001|1000.5|1000|1001.5|1001|1000.5|1000|8810
1611328200000|2021-01-22 15:10:00|1000|999.8|1001|1000.5|1001.5|1001|1000|999.6|21714
1611328500000|2021-01-22 15:15:00|1000.5|1000|1000|999.6|1001.5|1001|999.8|999.6|11590
1611328800000|2021-01-22 15:20:00|999.8|999.8|997.4|997|1000.5|999.8|997.2|997|7149
1611329100000|2021-01-22 15:25:00|997.2|996.8|996.8|996.4|997.4|997|996|995.6|16754
1611329400000|2021-01-22 15:30:00|996.6|996.2|996|995.6|998.6|998.2|995.6|995.2|17928
1611329700000|2021-01-22 15:35:00|995.8|995.4|989.8|989.4|996|995.6|989.6|989|83820
1611330000000|2021-01-22 15:40:00|989.6|989.2|992|991.6|992.4|992|989.4|989.2|47588
1611330300000|2021-01-22 15:45:00|991.8|991.8|993.8|993.6|995|994.6|991|990.8|30595
1611330600000|2021-01-22 15:50:00|994|993.8|991.8|991.4|994|993.8|991|990.6|39812
1611330900000|2021-01-22 15:55:00|992|991.6|993.4|993.2|994.4|993.8|991.8|991.2|13232
1611331200000|2021-01-22 16:00:00|993.2|993|995.6|995|996.4|996|993.2|993|23432
1611331500000|2021-01-22 16:05:00|995.8|995.2|996.8|996|998.6|998.4|995.2|995|56073
1611331800000|2021-01-22 16:10:00|996.6|996.2|1001|1000|1001|1000|995.6|995.2|42488
1611332100000|2021-01-22 16:15:00|1000.5|999.8|998.4|998|1000.5|1000|996.8|996.2|41398
1611332400000|2021-01-22 16:20:00|998.8|998.2|999|998.6|1000|999.6|998.2|997.8|31516
1611332700000|2021-01-22 16:25:00|999.2|998.8|999.6|999|1001|1000|998.6|998.2|47809
1611561600000|2021-01-25 08:00:00|999.2|996.2|982|980.2|999.4|998.8|978.2|978|269033
1611561900000|2021-01-25 08:05:00|982.4|981.4|979.8|978.2|984.8|983.2|977.4|976|122925
1611562200000|2021-01-25 08:10:00|979.6|978|970.6|969.8|980.2|979.4|970.2|969|193673
1611562500000|2021-01-25 08:15:00|970.8|970.2|958.4|957.2|974|973.2|957.6|957|151892
1611562800000|2021-01-25 08:20:00|958.6|958.4|955.6|954.4|961.8|961|952|951|277292
1611563100000|2021-01-25 08:25:00|956.6|954.6|960.6|960|964.6|962.4|953.8|953|165608
1611563400000|2021-01-25 08:30:00|960.4|959.2|965.6|964|967.6|967.4|959.4|958.8|78386
1611563700000|2021-01-25 08:35:00|965.4|965|959.4|958.4|965.4|965|959.2|958|142447
1611564000000|2021-01-25 08:40:00|959.6|958.6|959.2|958.2|962|961.6|956.6|956|176576
1611564300000|2021-01-25 08:45:00|959|958.4|960.4|959.4|962.2|961.6|958.6|957.6|126288
1611564600000|2021-01-25 08:50:00|959.6|959.2|954.2|953.4|959.6|959.2|953.6|953|85102
1611564900000|2021-01-25 08:55:00|954.4|953.6|958.8|958|959|958.4|954|953.6|81551
1611565200000|2021-01-25 09:00:00|958.6|957.8|955.6|955.2|958.6|958|955.6|955|45027
1611565500000|2021-01-25 09:05:00|955.4|955|952|951.4|955.4|955|951.6|951.2|110656
1611565800000|2021-01-25 09:10:00|951.8|951.6|951.8|951.6|952.8|952|950|949.8|468974
1611566100000|2021-01-25 09:15:00|952|951.8|954.4|953.4|955|954.4|952|951.4|57143
1611566400000|2021-01-25 09:20:00|954.2|953|955.2|954.4|956.6|956.2|953.4|952.8|146821
1611566700000|2021-01-25 09:25:00|955|954.2|955.8|955.4|957.6|957|954.2|954|73834
1611567000000|2021-01-25 09:30:00|955.6|955.6|956.8|956.2|957.2|957|955.6|955.2|37689
1611567300000|2021-01-25 09:35:00|956.6|956|953|952.6|956.6|956.2|953|952.4|69138
1611567600000|2021-01-25 09:40:00|952.8|952.8|951.4|951.2|954|953.8|951.4|951.2|48212
1611567900000|2021-01-25 09:45:00|951.6|951.4|951.6|951.2|953.4|952.8|951|950.4|88174
1611568200000|2021-01-25 09:50:00|951.8|951|951.4|950.8|952|951.8|950.2|950|58672
1611568500000|2021-01-25 09:55:00|951.2|951|953.6|953.4|954.8|954.4|951.2|951|84280
1611568800000|2021-01-25 10:00:00|953.4|953.2|956.4|956|956.6|956.2|952.6|952.4|49194
1611569100000|2021-01-25 10:05:00|956.6|956.2|956.2|955.8|959.8|959.2|955.8|955.6|53496
1611569400000|2021-01-25 10:10:00|956.4|956|956.2|955.6|956.8|956.4|954.6|954.2|38514
1611569700000|2021-01-25 10:15:00|956|955.4|954.4|954|956.2|955.6|953.2|953|28135
1611570000000|2021-01-25 10:20:00|954.6|954.2|954.8|954.4|955.4|954.8|954|953.6|20121
1611570300000|2021-01-25 10:25:00|954.6|954.6|955.8|955.4|956.4|955.8|954.6|954.2|24589
1611570600000|2021-01-25 10:30:00|955.6|955.6|955.4|955.2|956.6|956.2|955.4|955|23894
1611570900000|2021-01-25 10:35:00|955.6|955.4|955|954.6|955.8|955.4|954.4|954|61590
1611571200000|2021-01-25 10:40:00|954.8|954.8|955.2|955|955.8|955.4|954.6|954.2|20456
1611571500000|2021-01-25 10:45:00|955|954.8|955.6|955.2|956.2|955.8|954.6|954.2|18862
1611571800000|2021-01-25 10:50:00|955.4|955|957|956.6|958.6|958.2|955.2|955|50678
1611572100000|2021-01-25 10:55:00|956.8|956.8|957.6|957|958|957.6|956.4|956|17706
1611572400000|2021-01-25 11:00:00|957.4|956.8|958.2|957.8|958.6|958.2|956.6|956.2|19505
1611572700000|2021-01-25 11:05:00|958.4|958|957.8|957.4|960.8|960.4|957.2|956.8|62724
1611573000000|2021-01-25 11:10:00|958.2|957.6|959.2|958.6|959.8|959|957.4|956.8|41079
1611573300000|2021-01-25 11:15:00|959|958.4|959.6|959.2|960.6|960.2|958.6|958.4|29312
1611573600000|2021-01-25 11:20:00|959.4|959.4|961.2|960.8|961.8|961.4|959.4|959.2|57788
1611573900000|2021-01-25 11:25:00|961|961|962.8|962.4|963.8|962.8|960.6|960.2|57414
1611574200000|2021-01-25 11:30:00|962.6|962.2|962.4|962|963|962.8|960.8|960.4|29774
1611574500000|2021-01-25 11:35:00|962.2|962.2|962.8|962.2|964.2|963.4|962.2|962|52537
1611574800000|2021-01-25 11:40:00|962.6|962|962.2|962|963|962.6|961.6|961.2|65900
1611575100000|2021-01-25 11:45:00|962|961.8|964.2|964|964.4|964|957.4|957|115884
1611575400000|2021-01-25 11:50:00|964|963.6|964.2|963.6|966|965.4|963.4|963|29448
1611575700000|2021-01-25 11:55:00|964|963.8|959.8|959.2|964.2|963.8|959.8|959|94871
1611576000000|2021-01-25 12:00:00|959|958.8|957.4|957|961|960.6|957.4|957|64428
1611576300000|2021-01-25 12:05:00|957.2|956.8|955.6|955.2|957.2|956.8|955.2|955|81009
1611576600000|2021-01-25 12:10:00|955.4|955|955.6|955|956.8|956.2|953.6|953.4|59728
1611576900000|2021-01-25 12:15:00|955.4|954.8|954.6|954|956|955.4|954.4|954|22601
1611577200000|2021-01-25 12:20:00|954.4|954.2|953.4|952.6|954.4|954.2|952|951.6|57364
1611577500000|2021-01-25 12:25:00|953.2|952.2|952.6|952|953.2|952.8|950.8|950.4|69214
1611577800000|2021-01-25 12:30:00|952.4|951.8|952.6|952|953.6|953.4|951.4|950.8|53720
1611578100000|2021-01-25 12:35:00|952.4|951.8|951|950.6|952.4|951.8|951|950.4|57273
1611578400000|2021-01-25 12:40:00|951.2|950.8|951.8|951.2|952.2|951.8|951|950.6|28795
1611578700000|2021-01-25 12:45:00|952|951.4|950.8|950.4|952|951.8|950.4|950.2|25945
1611579000000|2021-01-25 12:50:00|950.6|950.2|950|949.8|950.8|950.6|949.2|949|176351
1611579300000|2021-01-25 12:55:00|950.2|949.6|952|951.8|954.6|954.2|949.8|949.4|68578
1611579600000|2021-01-25 13:00:00|951.8|951.6|951.2|951|952|951.6|949.2|948.8|131967
1611579900000|2021-01-25 13:05:00|951|950.8|951|950.8|951.6|951.4|950|949.8|43812
1611580200000|2021-01-25 13:10:00|951.2|951|951|950.6|951.4|951|950|949.8|26567
1611580500000|2021-01-25 13:15:00|951.2|950.8|950.2|949.8|951.4|951|950|949.8|23051
1611580800000|2021-01-25 13:20:00|950|950|950.2|950|951.2|950.8|950|949.8|46634
1611581100000|2021-01-25 13:25:00|950.4|950.2|950.4|950|951.8|951.4|950|949.8|25241
1611581400000|2021-01-25 13:30:00|950.2|950.2|948.2|948|950.4|950.2|947.4|947|147353
1611581700000|2021-01-25 13:35:00|948|947.8|949.6|949.2|950.6|950.4|947.4|947.2|34373
1611582000000|2021-01-25 13:40:00|949.4|949.4|947.2|946.6|949.6|949.4|946.2|945.6|60258
1611582300000|2021-01-25 13:45:00|947|946.4|946.4|946|948|947.8|946|945.6|52989
1611582600000|2021-01-25 13:50:00|946.6|946.2|950|949.8|950|949.8|946|945.8|61380
1611582900000|2021-01-25 13:55:00|949.8|949.6|953.2|953|954.6|954.4|948.8|948.2|55485
1611583200000|2021-01-25 14:00:00|953|952.8|955|954.6|955|954.8|952.8|952.2|57053
1611583500000|2021-01-25 14:05:00|954.8|954.4|958|957.6|958.8|958.6|954.4|954.2|30733
1611583800000|2021-01-25 14:10:00|958.2|957.8|960|959.4|960|959.6|957.6|957.2|59706
1611584100000|2021-01-25 14:15:00|959.8|959.6|962|961.6|962|961.6|959.2|959|53692
1611584400000|2021-01-25 14:20:00|961.8|961.4|962.8|962.6|963.6|963|961|960.8|45762
1611584700000|2021-01-25 14:25:00|963.2|962.8|963|962.6|965.4|965|962.6|962.2|58761
1611585000000|2021-01-25 14:30:00|962.8|962.4|958.8|958.2|964.6|964.4|958.2|957.6|39902
1611585300000|2021-01-25 14:35:00|959|958.4|961.4|961|961.4|961|956.6|956.2|30233
1611585600000|2021-01-25 14:40:00|961.2|960.8|965.4|964.8|965.4|964.8|960.8|960.2|46567
1611585900000|2021-01-25 14:45:00|965.2|964.6|960|959.6|965.4|964.8|958.8|958|50111
1611586200000|2021-01-25 14:50:00|960.2|959.4|960|959.4|960.6|960.4|959|958.4|11846
1611586500000|2021-01-25 14:55:00|960.4|959.6|960.2|959.8|960.8|960.4|959.4|959|27578
1611586800000|2021-01-25 15:00:00|960|959.6|973.6|972.8|975|974.4|959.8|959.2|82447
1611587100000|2021-01-25 15:05:00|973.8|973|969.6|968.6|975.4|974.8|968.8|968.4|99420
1611587400000|2021-01-25 15:10:00|969.4|969|973.6|973.2|973.8|973.2|968.4|967.6|88913
1611587700000|2021-01-25 15:15:00|974|973.4|976.4|975.8|976.4|975.8|973.4|972.8|30365
1611588000000|2021-01-25 15:20:00|976.2|975.6|976.2|975.8|976.6|976.2|975.2|974.6|21145
1611588300000|2021-01-25 15:25:00|976.4|976|976.2|975.6|978|977.6|975.2|975|43099
1611588600000|2021-01-25 15:30:00|976.4|975.8|976|975.4|976.6|976.4|973.4|972.8|105459
1611588900000|2021-01-25 15:35:00|976.2|975.6|973.2|972.8|976.6|976.2|972.8|972.6|31975
1611589200000|2021-01-25 15:40:00|973.4|973|976|975.6|976|975.6|972.4|972.2|22980
1611589500000|2021-01-25 15:45:00|975.8|975.2|972.4|972|975.8|975.4|972|971.2|28900
1611589800000|2021-01-25 15:50:00|972.2|971.8|971|970.6|972.4|972|968.6|968|39872
1611590100000|2021-01-25 15:55:00|970.8|970.8|967.4|967|971|970.8|966.6|966.2|32633
1611590400000|2021-01-25 16:00:00|967.2|966.6|964.4|963.6|968.4|968|964|963.4|26547
1611590700000|2021-01-25 16:05:00|964.2|963.4|964.4|964|966.6|966|963.2|962.8|43579
1611591000000|2021-01-25 16:10:00|964.6|964.2|965.8|965.2|966.8|966.2|963.8|963.2|42921
1611591300000|2021-01-25 16:15:00|965.6|965|968.6|968.4|969|968.8|964.2|963.8|47331
1611591600000|2021-01-25 16:20:00|968.8|968.2|965|964.4|968.8|968.6|964.6|964.4|44386
1611591900000|2021-01-25 16:25:00|964.8|964.6|962.8|961.8|965.2|965|962.6|961.8|81273
1611648000000|2021-01-26 08:00:00|963|962.8|957.2|955.2|970|968.6|956|955|153550
1611648300000|2021-01-26 08:05:00|957|956|953.4|952|962.2|960.6|952.6|952|74445
1611648600000|2021-01-26 08:10:00|953.6|952.2|963|961.6|963.2|961.8|953.6|952.2|38877
1611648900000|2021-01-26 08:15:00|963.2|961.8|958.4|957.4|963.2|962.2|955|953.8|30154
1611649200000|2021-01-26 08:20:00|958.6|957.6|955.6|954.4|962|961.2|955.2|954.2|25350
1611649500000|2021-01-26 08:25:00|955.8|954.2|956.6|955.8|956.6|955.8|953.8|952.2|14475
1611649800000|2021-01-26 08:30:00|956.4|956|954.2|953.4|958|957.8|953.4|952.4|36465
1611650100000|2021-01-26 08:35:00|954|953|953.4|952.6|955.8|955|953.2|952.4|22117
1611650400000|2021-01-26 08:40:00|953.2|952.4|953.6|952.6|954.4|954|953.2|952.2|9547
1611650700000|2021-01-26 08:45:00|953.4|952.8|952|951.4|953.8|953.4|951.6|950.8|18046
1611651000000|2021-01-26 08:50:00|951.8|951.2|953.4|952.8|954|953.2|950.2|949.6|71321
1611651300000|2021-01-26 08:55:00|953.6|953|956.4|956|956.4|956|953.2|952.6|32703
1611651600000|2021-01-26 09:00:00|956.2|955.8|960|959|961.2|960.6|955.6|955.2|30307
1611651900000|2021-01-26 09:05:00|960.2|959.2|959.4|958.8|962.4|962|959.2|958.6|41409
1611652200000|2021-01-26 09:10:00|959.2|958.6|959.6|959|960|959.4|957.6|956.6|19815
1611652500000|2021-01-26 09:15:00|959.4|959.2|959.4|958.8|960|959.8|958.2|957.8|17736
1611652800000|2021-01-26 09:20:00|959|959|962.6|962.2|964.8|964|959|958.6|18043
1611653100000|2021-01-26 09:25:00|962.8|962|962.8|962.2|962.8|962.4|961.6|961.2|6767
1611653400000|2021-01-26 09:30:00|962.6|962.4|966.6|966|967|966.4|962.6|962.4|64365
1611653700000|2021-01-26 09:35:00|967|966.2|965.8|965.2|968.6|968|964.2|964|32674
1611654000000|2021-01-26 09:40:00|966|965.4|973.6|972.6|974.4|973.8|966|965.2|63179
1611654300000|2021-01-26 09:45:00|973.8|972.8|975.2|974.8|977|976.6|973.2|972.8|67068
1611654600000|2021-01-26 09:50:00|975.6|975|973.8|973.2|975.8|975.2|973|972.6|42553
1611654900000|2021-01-26 09:55:00|974|973.4|975.8|975.2|976.2|975.6|973.2|972.4|19974
1611655200000|2021-01-26 10:00:00|975.6|975|972.6|972|975.8|975.2|972.4|972|55715
1611655500000|2021-01-26 10:05:00|972.4|971.8|972.6|972.4|973.8|973.6|972|971.6|8884
1611655800000|2021-01-26 10:10:00|972.4|972.2|975.8|975|976|975.2|971.8|971.4|18767
1611656100000|2021-01-26 10:15:00|976|974.8|974.8|974|976.2|975.8|974|973.4|18837
1611656400000|2021-01-26 10:20:00|975|974.2|973.8|973.2|976.2|975.8|973.6|973|23453
1611656700000|2021-01-26 10:25:00|973.6|973|976|975.2|976.2|975.8|973.6|973|10547
1611657000000|2021-01-26 10:30:00|975.8|975.4|974.8|974.4|976|975.4|974|973.6|19890
1611657300000|2021-01-26 10:35:00|975|974.6|978.4|978|978.8|978.4|973|972.6|95431
1611657600000|2021-01-26 10:40:00|978.2|977.8|979.2|978.4|979.8|979.4|977.8|977.2|40361
1611657900000|2021-01-26 10:45:00|979.6|978.6|977.6|977.2|981.4|980.8|977.4|976.8|25738
1611658200000|2021-01-26 10:50:00|977.4|977|978.2|977.8|978.4|978.2|976.8|976.2|12770
1611658500000|2021-01-26 10:55:00|978|977.6|977.8|977.2|979.2|978.6|977|976|16304
1611658800000|2021-01-26 11:00:00|978|977.4|978.8|978.2|979|978.6|977.2|977|19367
1611659100000|2021-01-26 11:05:00|979|978.4|981.6|980.6|983.4|982.6|979|978.4|35025
1611659400000|2021-01-26 11:10:00|981.4|980.8|981|980.4|983.2|982.6|978.8|978.4|47291
1611659700000|2021-01-26 11:15:00|981.2|980.6|981.2|980.4|982.8|982|980.8|980.2|43675
1611660000000|2021-01-26 11:20:00|981|980.2|982.6|981.8|983.2|982.8|980.2|979.6|16968
1611660300000|2021-01-26 11:25:00|982.8|982|983.4|983|983.4|983.2|981.2|980.6|12023
1611660600000|2021-01-26 11:30:00|983.2|983.2|983.4|982.8|984|983.8|982|981.8|51158
1611660900000|2021-01-26 11:35:00|983.2|983|983.2|982.8|984.6|984.4|983|982.4|22668
1611661200000|2021-01-26 11:40:00|983.4|982.6|983.8|983.2|984.4|984.2|982.6|982.4|14290
1611661500000|2021-01-26 11:45:00|983.6|983|988.4|987.8|988.6|988|983|982.8|25109
1611661800000|2021-01-26 11:50:00|988.2|987.6|989.6|988.8|990|989.4|987.4|987|50754
1611662100000|2021-01-26 11:55:00|989.4|989|989.2|988.4|990|989.4|987.6|987.2|10635
1611662400000|2021-01-26 12:00:00|989|986.6|987.8|987.2|989.8|987.8|986.8|986.6|23271
1611662700000|2021-01-26 12:05:00|988|987.4|988.4|987.8|989|988.4|987|986.4|6078
1611663000000|2021-01-26 12:10:00|988|987.2|987.8|987.6|988|987.8|986.4|986|14138
1611663300000|2021-01-26 12:15:00|988|987.8|989|988.2|991.6|991|986.8|986|44364
1611663600000|2021-01-26 12:20:00|989.2|988.4|992.4|992|993|992.2|988.4|987.8|22408
1611663900000|2021-01-26 12:25:00|992.6|992.2|992|991.4|993|992.4|991|990.4|34301
1611664200000|2021-01-26 12:30:00|992.2|991.6|992|991.4|993.8|993.2|991.2|990.6|24069
1611664500000|2021-01-26 12:35:00|991.8|991.6|994.2|993.8|994.6|993.8|990.2|989.6|40796
1611664800000|2021-01-26 12:40:00|994|994|997.6|996.6|998.2|998|993.6|993.2|59662
1611665100000|2021-01-26 12:45:00|997.4|996.4|995.6|995|997.6|997.2|995|994.4|16764
1611665400000|2021-01-26 12:50:00|995.8|995.2|998|997.8|999|998.6|995.2|994.8|19661
1611665700000|2021-01-26 12:55:00|998.2|998|995.6|995|998.8|998.4|995.4|994.4|45959
1611666000000|2021-01-26 13:00:00|995.8|995.2|992.6|992.2|997.4|996.8|989.2|989|136048
1611666300000|2021-01-26 13:05:00|992.4|992.4|989.8|988.6|996.8|996|987.6|986.8|138435
1611666600000|2021-01-26 13:10:00|990|988.8|990.2|990|992.2|991.6|987.6|987|54220
1611666900000|2021-01-26 13:15:00|990|989.2|983.2|982.4|990.2|989.8|982.4|981.4|101731
1611667200000|2021-01-26 13:20:00|983|982.6|985.6|984.6|990.8|990.2|981.8|981.6|69966
1611667500000|2021-01-26 13:25:00|985.4|984.4|985.4|984.4|988|986.8|984.2|983.2|17915
1611667800000|2021-01-26 13:30:00|985.2|985|977.8|977.4|985.6|985|977.4|977.2|58808
1611668100000|2021-01-26 13:35:00|978.2|977.6|979|978.2|980.4|979.6|977.4|976.2|44282
1611668400000|2021-01-26 13:40:00|979.2|978.4|977.4|976.4|980.8|979.6|975|974.8|81072
1611668700000|2021-01-26 13:45:00|977.2|976.6|978.4|977.6|978.6|978|977.2|976|16806
1611669000000|2021-01-26 13:50:00|978.2|977.4|977.2|977|978.8|978.2|976.4|976|22121
1611669300000|2021-01-26 13:55:00|977.4|977.2|978.6|977.2|978.8|978.4|977|976.4|18803
1611669600000|2021-01-26 14:00:00|978.8|977.4|983.4|983|983.8|983.4|978.4|977.4|79628
1611669900000|2021-01-26 14:05:00|983.6|982.6|984.8|984|985|984.4|982.6|981.8|38170
1611670200000|2021-01-26 14:10:00|984.6|984.2|984.2|983.6|985.6|985|983.4|983|17207
1611670500000|2021-01-26 14:15:00|984|983.8|984.6|984|985.4|984.8|982.6|982|19055
1611670800000|2021-01-26 14:20:00|984.4|983.8|981|980.4|984.6|984|978.8|978|32617
1611671100000|2021-01-26 14:25:00|981.2|980.6|983.2|982.8|984.8|984|981|980.6|11412
1611671400000|2021-01-26 14:30:00|983.4|982.6|984.8|984.4|984.8|984.4|982.6|981.8|20780
1611671700000|2021-01-26 14:35:00|984.6|984.6|985.6|984.8|986.6|986.2|984.6|984|41255
1611672000000|2021-01-26 14:40:00|985.8|985|989.8|989|990.6|990.4|985.2|984.8|52752
1611672300000|2021-01-26 14:45:00|990|988.8|985.8|985|991.2|990.4|985.8|985|40258
1611672600000|2021-01-26 14:50:00|985.6|984.8|980|979.6|985.8|985.4|979.6|978.8|16232
1611672900000|2021-01-26 14:55:00|980.2|979.8|981|980.8|982.2|981.4|980|979.6|5818
1611673200000|2021-01-26 15:00:00|980.8|980.4|982.2|981.6|984.4|984|980.8|980.4|33172
1611673500000|2021-01-26 15:05:00|982.4|981.8|983.4|983|984.8|984.2|981.4|981|21936
1611673800000|2021-01-26 15:10:00|983.2|982.8|979.6|979|983.4|983.2|978|977|29966
1611674100000|2021-01-26 15:15:00|979.4|978.8|978.4|978|980.4|979.8|978|977.6|16609
1611674400000|2021-01-26 15:20:00|978.6|978.2|981|980.4|982.4|981.8|978.6|978|18280
1611674700000|2021-01-26 15:25:00|980.8|980.2|982.8|982.4|983.6|983|980.4|980|7266
1611675000000|2021-01-26 15:30:00|982.6|982.2|983.6|983.2|984.6|984|982.4|982.2|17519
1611675300000|2021-01-26 15:35:00|983.8|983.4|985.8|985.2|986|985.6|983|982|60903
1611675600000|2021-01-26 15:40:00|985.6|985.4|986|985.6|986.4|986|984|983.6|11011
1611675900000|2021-01-26 15:45:00|986.2|985.8|986|985.4|989.6|989.4|985.6|985.2|50858
1611676200000|2021-01-26 15:50:00|986.2|985.2|985|984.4|987.2|986.6|983.8|983.2|8308
1611676500000|2021-01-26 15:55:00|985.2|984.2|984|983.6|986.8|986.4|984|983.4|16713
1611676800000|2021-01-26 16:00:00|983.8|983.8|983.8|983.2|985.4|985|983|982.4|19346
1611677100000|2021-01-26 16:05:00|983.6|983.4|984.4|983.6|984.6|984.2|982.4|982|24425
1611677400000|2021-01-26 16:10:00|984.6|983.8|984.6|984.2|984.8|984.6|983.6|983.2|5909
1611677700000|2021-01-26 16:15:00|984.4|984|982.2|981.8|984.6|984.2|981.8|981.4|26947
1611678000000|2021-01-26 16:20:00|982.4|982|982.6|982.2|983.2|983|981.8|981.6|34823
1611678300000|2021-01-26 16:25:00|983|982.4|982.4|982|984|983.6|982.2|981.6|34824
1611734400000|2021-01-27 08:00:00|969.6|965.8|975|973|979|976|966|963.8|81915
1611734700000|2021-01-27 08:05:00|975.2|973.2|978.4|976.8|984.6|984|974.4|973|97436
1611735000000|2021-01-27 08:10:00|978.6|977|989.6|988.4|989.8|989.4|977.6|976|76388
1611735300000|2021-01-27 08:15:00|989.8|988.6|995|993.6|996|994.6|989.2|987|64733
1611735600000|2021-01-27 08:20:00|995.2|993.8|996.6|996|997.6|997.2|995|993.6|85904
1611735900000|2021-01-27 08:25:00|996.4|996.2|996.6|995.6|1003|1002|994.2|993.4|113332
1611736200000|2021-01-27 08:30:00|996.8|995.8|1006.5|1005.5|1010.5|1009.5|996.8|995.6|147957
1611736500000|2021-01-27 08:35:00|1007|1005|1008|1007|1010|1009.5|1004.5|1003.5|80960
1611736800000|2021-01-27 08:40:00|1007.5|1007.5|1011.5|1010|1011.5|1010.5|1003|1001|59822
1611737100000|2021-01-27 08:45:00|1011|1010.5|1014|1013.5|1014.5|1014|1009|1008|174220
1611737400000|2021-01-27 08:50:00|1013.5|1013|1014.5|1013.5|1016.5|1016|1012.5|1011.5|196613
1611737700000|2021-01-27 08:55:00|1015|1014.5|1010|1009|1016.5|1015.5|1008.5|1008|126911
1611738000000|2021-01-27 09:00:00|1010.5|1009.5|1015.5|1014|1016|1015.5|1010.5|1009.5|92593
1611738300000|2021-01-27 09:05:00|1015|1013|1014.5|1013|1015.5|1015|1013.5|1013|97544
1611738600000|2021-01-27 09:10:00|1014|1013.5|1017.5|1017|1020|1019|1013|1012.5|140261
1611738900000|2021-01-27 09:15:00|1018|1017.5|1020.5|1020|1020.5|1020|1017|1016|114307
1611739200000|2021-01-27 09:20:00|1021|1020.5|1022.5|1021.5|1023|1022.5|1020|1019|154067
1611739500000|2021-01-27 09:25:00|1023|1022|1027.5|1027|1028.5|1028|1022.5|1022|198790
1611739800000|2021-01-27 09:30:00|1028|1026.5|1028.5|1027.5|1031.5|1031|1025.5|1024|208727
1611740100000|2021-01-27 09:35:00|1029|1028|1027.5|1026.5|1029.5|1029|1026.5|1026|85841
1611740400000|2021-01-27 09:40:00|1028|1027|1028.5|1028|1029|1028.5|1026.5|1025.5|120760
1611740700000|2021-01-27 09:45:00|1028|1027.5|1029|1028|1034.5|1034|1028|1027.5|196247
1611741000000|2021-01-27 09:50:00|1029.5|1028.5|1035.5|1034.5|1035.5|1035|1029.5|1028|184282
1611741300000|2021-01-27 09:55:00|1035|1035|1041|1040|1041.5|1041|1034.5|1034|207778
1611741600000|2021-01-27 10:00:00|1040.5|1039.5|1042.5|1041|1045.5|1045|1036.5|1035.5|390452
1611741900000|2021-01-27 10:05:00|1043|1042|1041|1040|1044|1043|1037|1036.5|187277
1611742200000|2021-01-27 10:10:00|1041.5|1040.5|1039.5|1039|1043|1042.5|1038|1037|200608
1611742500000|2021-01-27 10:15:00|1040|1039.5|1045|1044.5|1045|1044.5|1038.5|1038|150369
1611742800000|2021-01-27 10:20:00|1044.5|1044|1045|1044.5|1048.5|1048|1043.5|1043|201673
1611743100000|2021-01-27 10:25:00|1044.5|1044|1042.5|1041.5|1044.5|1044|1038.5|1037.5|222091
1611743400000|2021-01-27 10:30:00|1042|1041|1044.5|1044|1045|1044.5|1041|1040|120978
1611743700000|2021-01-27 10:35:00|1045|1044.5|1042.5|1041.5|1046.5|1045.5|1041|1040|156131
1611744000000|2021-01-27 10:40:00|1043|1042|1039|1038.5|1044.5|1043.5|1033|1032.5|275622
1611744300000|2021-01-27 10:45:00|1038|1037.5|1038.5|1037.5|1038.5|1038|1033.5|1033|105272
1611744600000|2021-01-27 10:50:00|1038|1037|1038|1037|1039.5|1039|1037|1036.5|63164
1611744900000|2021-01-27 10:55:00|1037.5|1036.5|1035|1034.5|1038|1037|1033.5|1033|52724
1611745200000|2021-01-27 11:00:00|1034.5|1034|1034.5|1033.5|1035.5|1035|1032.5|1032|111256
1611745500000|2021-01-27 11:05:00|1035|1034|1026.5|1026|1035|1034.5|1023|1022|260810
1611745800000|2021-01-27 11:10:00|1027|1026.5|1030|1029.5|1031|1030|1026.5|1026|21393
1611746100000|2021-01-27 11:15:00|1030.5|1030|1029|1028.5|1032.5|1031.5|1029|1028.5|65005
1611746400000|2021-01-27 11:20:00|1028.5|1028|1030|1029.5|1031|1030.5|1028|1027.5|44950
1611746700000|2021-01-27 11:25:00|1029.5|1029|1030|1029|1030|1029.5|1028.5|1027.5|40244
1611747000000|2021-01-27 11:30:00|1029.5|1029.5|1026|1025.5|1031|1030|1025.5|1025|54850
1611747300000|2021-01-27 11:35:00|1025.5|1025|1022|1021.5|1028|1027|1021.5|1021|88180
1611747600000|2021-01-27 11:40:00|1021.5|1021|1020|1019|1025.5|1024.5|1020|1019|38363
1611747900000|2021-01-27 11:45:00|1019.5|1018.5|1018.5|1017.5|1019.5|1019|1016.5|1015.5|92670
1611748200000|2021-01-27 11:50:00|1018|1017|1023|1022.5|1023|1022.5|1014.5|1014|135591
1611748500000|2021-01-27 11:55:00|1022.5|1022|1024.5|1024|1025|1024|1021|1020.5|34841
1611748800000|2021-01-27 12:00:00|1027|1023|1022.5|1021.5|1027|1025.5|1021.5|1020.5|31652
1611749100000|2021-01-27 12:05:00|1023|1022.5|1026.5|1025.5|1027|1026.5|1022|1021.5|32693
1611749400000|2021-01-27 12:10:00|1026|1025|1021.5|1021|1026.5|1025.5|1020|1019|35374
1611749700000|2021-01-27 12:15:00|1021|1020.5|1017.5|1017|1021.5|1020.5|1017.5|1016.5|10678
1611750000000|2021-01-27 12:20:00|1017|1016.5|1016.5|1015.5|1018.5|1017.5|1013.5|1012.5|21799
1611750300000|2021-01-27 12:25:00|1016|1015|1010|1009|1016.5|1015.5|1008.5|1008|42592
1611750600000|2021-01-27 12:30:00|1009.5|1008.5|1008|1006.5|1010|1009.5|1006|1005.5|31392
1611750900000|2021-01-27 12:35:00|1007.5|1006|1003.5|1002.5|1007.5|1006.5|1002.5|1002|45258
1611751200000|2021-01-27 12:40:00|1003|1003|1006.5|1005|1007.5|1006.5|1003|1002.5|25456
1611751500000|2021-01-27 12:45:00|1007|1005.5|1014.5|1013.5|1014.5|1013.5|1007|1005.5|95147
1611751800000|2021-01-27 12:50:00|1014|1014|1006.5|1006|1014.5|1014|1006|1005.5|42457
1611752100000|2021-01-27 12:55:00|1006|1005.5|1001.5|1001|1006|1006|1001.5|1001|85713
1611752400000|2021-01-27 13:00:00|1001|1000.5|1001|1000.5|1003|1002.5|999.4|999|84802
1611752700000|2021-01-27 13:05:00|1000.5|1000|999.8|999.6|1001.5|1001|999.4|999|22979
1611753000000|2021-01-27 13:10:00|1000|999.4|1004|1003.5|1004|1003.5|1000|999.4|31190
1611753300000|2021-01-27 13:15:00|1003.5|1003|1012|1011|1014.5|1014|1003.5|1003|79432
1611753600000|2021-01-27 13:20:00|1011.5|1010.5|1013.5|1013|1013.5|1013|1009.5|1008|32033
1611753900000|2021-01-27 13:25:00|1014|1013.5|1013.5|1012|1016.5|1016|1011.5|1011|45559
1611754200000|2021-01-27 13:30:00|1013|1012.5|1012.5|1011|1014|1013.5|1008|1007.5|88424
1611754500000|2021-01-27 13:35:00|1013|1011.5|1009.5|1008|1015|1014|1008.5|1008|19054
1611754800000|2021-01-27 13:40:00|1009|1008.5|1014.5|1014|1016|1015.5|1009|1008|25915
1611755100000|2021-01-27 13:45:00|1014|1013.5|1009.5|1008.5|1014|1013.5|1009|1008.5|14118
1611755400000|2021-01-27 13:50:00|1010|1009|1006.5|1005.5|1011|1009.5|1006.5|1005.5|23628
1611755700000|2021-01-27 13:55:00|1006|1006|1005|1004|1006.5|1006|1002.5|1002|20922
1611756000000|2021-01-27 14:00:00|1005.5|1004.5|1002|1001|1005.5|1005|1001.5|1001|29180
1611756300000|2021-01-27 14:05:00|1001.5|1001.5|998|997|1001.5|1001.5|996.2|996|52345
1611756600000|2021-01-27 14:10:00|997.8|997.2|999.6|999|1000.5|999.8|997.8|997.2|20730
1611756900000|2021-01-27 14:15:00|999.8|999.2|1006.5|1005|1007.5|1006.5|999.8|999.2|52884
1611757200000|2021-01-27 14:20:00|1007|1005.5|1003.5|1003|1007|1006.5|1003.5|1003|11213
1611757500000|2021-01-27 14:25:00|1003|1002.5|1003.5|1003|1006|1005|1002|1001.5|27499
1611757800000|2021-01-27 14:30:00|1003|1002.5|998|997.2|1004|1003|997.8|997.2|57413
1611758100000|2021-01-27 14:35:00|997.8|996.8|1001|999.4|1001.5|1001|995.8|995|61511
1611758400000|2021-01-27 14:40:00|1000.5|999.2|995.8|995.2|1000.5|999.2|995.6|995|26208
1611758700000|2021-01-27 14:45:00|995.6|995|999.8|999.2|1000.5|1000|995.4|995|70051
1611759000000|2021-01-27 14:50:00|999.6|999|1005.5|1004.5|1006|1005|999.4|998.8|59306
1611759300000|2021-01-27 14:55:00|1006|1005|1013|1012|1015|1014|1005.5|1004.5|109341
1611759600000|2021-01-27 15:00:00|1012.5|1011.5|1016.5|1016|1019.5|1018.5|1012|1011.5|38057
1611759900000|2021-01-27 15:05:00|1017|1016.5|1014|1013.5|1018|1017|1013.5|1013|58974
1611760200000|2021-01-27 15:10:00|1014.5|1014|1011|1010|1015.5|1015|1009|1008.5|44570
1611760500000|2021-01-27 15:15:00|1010.5|1009.5|1010|1009|1011.5|1011|1008|1007.5|47767
1611760800000|2021-01-27 15:20:00|1010.5|1009.5|1014|1013.5|1014|1013.5|1010.5|1009.5|97427
1611761100000|2021-01-27 15:25:00|1014.5|1014|1017|1016|1020|1019.5|1014.5|1014|57385
1611761400000|2021-01-27 15:30:00|1017.5|1016.5|1018.5|1017.5|1020|1019|1016.5|1016|44629
1611761700000|2021-01-27 15:35:00|1019|1018|1020|1019|1020|1019.5|1018|1016.5|48043
1611762000000|2021-01-27 15:40:00|1020.5|1019.5|1020.5|1019.5|1023|1022.5|1019|1018|103533
1611762300000|2021-01-27 15:45:00|1020|1020|1022.5|1022|1024|1023.5|1018.5|1017.5|52713
1611762600000|2021-01-27 15:50:00|1023|1021.5|1022|1021.5|1023.5|1022.5|1021|1020.5|36876
1611762900000|2021-01-27 15:55:00|1022.5|1022|1023.5|1023|1023.5|1023|1021.5|1021|59799
1611763200000|2021-01-27 16:00:00|1023|1022.5|1024|1023.5|1026|1025.5|1021.5|1021|82883
1611763500000|2021-01-27 16:05:00|1023.5|1023|1024.5|1024|1024.5|1024|1019.5|1019|39400
1611763800000|2021-01-27 16:10:00|1024|1023.5|1024|1023|1024.5|1023.5|1022.5|1022|29052
1611764100000|2021-01-27 16:15:00|1023.5|1023.5|1024|1023.5|1025|1024.5|1023.5|1023|27104
1611764400000|2021-01-27 16:20:00|1024.5|1024|1024|1023.5|1024.5|1024|1022.5|1022|47735
1611764700000|2021-01-27 16:25:00|1024.5|1024|1026.5|1025.5|1028.5|1028|1024|1023.5|193603
1611820800000|2021-01-28 08:00:00|1022|1020|1015.5|1013.5|1022|1020|1004.5|1001.5|248077
1611821100000|2021-01-28 08:05:00|1016|1014|1045|1043.5|1048|1047|1013.5|1011.5|258631
1611821400000|2021-01-28 08:10:00|1044.5|1042.5|1050|1049|1050|1049.5|1034.5|1032.5|246350
1611821700000|2021-01-28 08:15:00|1048.5|1048|1046|1045|1050|1049|1044.5|1043.5|121616
1611822000000|2021-01-28 08:20:00|1045.5|1044.5|1047.5|1046.5|1057|1056.5|1045|1044.5|422863
1611822300000|2021-01-28 08:25:00|1047|1047|1044.5|1043.5|1053|1052|1036|1035.5|231111
1611822600000|2021-01-28 08:30:00|1045|1043|1049.5|1048.5|1052|1051|1044.5|1043|173538
1611822900000|2021-01-28 08:35:00|1049|1048|1045|1044.5|1049|1048.5|1041.5|1040|94782
1611823200000|2021-01-28 08:40:00|1045.5|1045|1036|1035|1046|1045|1034|1031.5|136053
1611823500000|2021-01-28 08:45:00|1036.5|1035.5|1038|1036.5|1040|1039|1036|1035|65040
1611823800000|2021-01-28 08:50:00|1037.5|1036|1036|1035|1038|1037|1033|1032|58953
1611824100000|2021-01-28 08:55:00|1036.5|1035.5|1032.5|1031|1037.5|1036.5|1032|1031|46625
1611824400000|2021-01-28 09:00:00|1032|1031.5|1036.5|1035.5|1036.5|1036|1031.5|1030.5|86148
1611824700000|2021-01-28 09:05:00|1036|1035|1029|1028.5|1037|1036.5|1028.5|1027|88744
1611825000000|2021-01-28 09:10:00|1028.5|1028|1036|1035|1037.5|1036.5|1027|1026|79874
1611825300000|2021-01-28 09:15:00|1036.5|1035.5|1040|1039|1040|1039|1035|1034|80016
1611825600000|2021-01-28 09:20:00|1039.5|1038.5|1034.5|1033.5|1041|1040|1032|1031|68126
1611825900000|2021-01-28 09:25:00|1035|1033|1035.5|1034|1035.5|1034.5|1031.5|1031|44286
1611826200000|2021-01-28 09:30:00|1035|1033.5|1033.5|1032.5|1035.5|1035|1032.5|1031.5|40157
1611826500000|2021-01-28 09:35:00|1033|1032|1030.5|1029.5|1033|1032|1026|1025.5|124432
1611826800000|2021-01-28 09:40:00|1031|1030|1036|1035|1036|1035.5|1030|1029.5|36198
1611827100000|2021-01-28 09:45:00|1036.5|1035.5|1035|1034|1037|1036|1033|1032.5|34234
1611827400000|2021-01-28 09:50:00|1034.5|1035|1038|1037|1040|1039.5|1034.5|1034|25689
1611827700000|2021-01-28 09:55:00|1037.5|1036.5|1038|1036.5|1039.5|1038.5|1037|1036|29796
1611828000000|2021-01-28 10:00:00|1037.5|1037|1037|1036|1037.5|1037|1034.5|1034|29582
1611828300000|2021-01-28 10:05:00|1037.5|1036.5|1040|1039|1040|1039.5|1035|1034.5|34171
1611828600000|2021-01-28 10:10:00|1040.5|1039.5|1041|1040.5|1041.5|1041|1037.5|1037|40700
1611828900000|2021-01-28 10:15:00|1041.5|1040|1042.5|1041.5|1043|1042.5|1040|1039.5|59747
1611829200000|2021-01-28 10:20:00|1042|1042|1043|1042.5|1043.5|1043|1041.5|1040.5|27199
1611829500000|2021-01-28 10:25:00|1043.5|1043|1040|1038.5|1044|1043.5|1039.5|1038.5|35380
1611829800000|2021-01-28 10:30:00|1040.5|1039|1041|1040.5|1042|1041.5|1038.5|1038|39972
1611830100000|2021-01-28 10:35:00|1039.5|1039|1039.5|1038.5|1041|1040.5|1039.5|1038.5|34364
1611830400000|2021-01-28 10:40:00|1040|1039|1040|1039|1040.5|1040|1039|1038|44051
1611830700000|2021-01-28 10:45:00|1040.5|1039.5|1039|1038.5|1041.5|1041|1039|1038.5|30647
1611831000000|2021-01-28 10:50:00|1039.5|1039|1042|1041.5|1042|1041.5|1039.5|1038.5|36215
1611831300000|2021-01-28 10:55:00|1042.5|1042|1042|1041|1044|1043.5|1042|1041|22390
1611831600000|2021-01-28 11:00:00|1042.5|1041.5|1040.5|1039.5|1043|1042.5|1040|1039.5|20371
1611831900000|2021-01-28 11:05:00|1040|1039|1037|1036.5|1040|1039.5|1033|1032|53623
1611832200000|2021-01-28 11:10:00|1036.5|1036|1035|1034.5|1038.5|1037.5|1035|1034.5|28441
1611832500000|2021-01-28 11:15:00|1034.5|1034|1037.5|1036.5|1037.5|1037|1033|1032.5|23943
1611832800000|2021-01-28 11:20:00|1037|1037|1040|1039.5|1040|1039.5|1037|1036.5|39187
1611833100000|2021-01-28 11:25:00|1040.5|1040|1044|1043.5|1045.5|1045|1040.5|1040|132334
1611833400000|2021-01-28 11:30:00|1044.5|1044|1044|1043.5|1045.5|1044.5|1043|1042.5|45962
1611833700000|2021-01-28 11:35:00|1044.5|1044|1044|1043.5|1046|1045.5|1044|1043|24403
1611834000000|2021-01-28 11:40:00|1044.5|1043|1041.5|1040.5|1045.5|1045|1041.5|1040.5|42242
1611834300000|2021-01-28 11:45:00|1042|1041|1045.5|1045|1045.5|1045|1041.5|1041|17868
1611834600000|2021-01-28 11:50:00|1045|1044.5|1045|1044|1046|1045|1044|1043|24371
1611834900000|2021-01-28 11:55:00|1044.5|1043.5|1040.5|1039.5|1045|1044|1040.5|1039.5|39465
1611835200000|2021-01-28 12:00:00|1040|1034.5|1043|1042.5|1044.5|1043|1039|1034.5|51467
1611835500000|2021-01-28 12:05:00|1043.5|1043|1046|1045|1046.5|1046|1043|1042.5|36760
1611835800000|2021-01-28 12:10:00|1045.5|1045.5|1045.5|1044.5|1048|1047.5|1045|1044|68995
1611836100000|2021-01-28 12:15:00|1045|1044|1046|1045.5|1046.5|1046|1043|1042|23014
1611836400000|2021-01-28 12:20:00|1045.5|1045|1047|1046.5|1049.5|1049|1045.5|1045|41176
1611836700000|2021-01-28 12:25:00|1047.5|1046|1048.5|1047.5|1049|1048.5|1045.5|1045|27417
1611837000000|2021-01-28 12:30:00|1048|1047|1051|1050|1051|1050.5|1047.5|1047|105272
1611837300000|2021-01-28 12:35:00|1051.5|1050.5|1054.5|1054|1056|1055|1050|1049.5|193957
1611837600000|2021-01-28 12:40:00|1055|1053.5|1053|1052.5|1057|1056|1053|1052|112744
1611837900000|2021-01-28 12:45:00|1053.5|1053|1056|1055.5|1058.5|1058|1053|1052.5|201793
1611838200000|2021-01-28 12:50:00|1056.5|1056|1067.5|1067|1068|1067.5|1056|1055.5|376540
1611838500000|2021-01-28 12:55:00|1068|1067.5|1075.5|1075|1076|1075|1063|1062|348931
1611838800000|2021-01-28 13:00:00|1075|1074.5|1075|1074|1076.5|1076|1069.5|1068.5|204991
1611839100000|2021-01-28 13:05:00|1075.5|1074.5|1091.5|1091|1092.5|1091.5|1074|1073.5|328639
1611839400000|2021-01-28 13:10:00|1088|1087.5|1094.5|1093|1104.5|1103.5|1088|1087.5|950973
1611839700000|2021-01-28 13:15:00|1094|1092.5|1101.5|1100.5|1104|1103|1091.5|1091|509212
1611840000000|2021-01-28 13:20:00|1101|1100|1113|1112|1123|1121.5|1099.5|1099|876325
1611840300000|2021-01-28 13:25:00|1112.5|1111.5|1118|1117|1123|1121|1106|1105.5|493335
1611840600000|2021-01-28 13:30:00|1117.5|1117.5|1110|1108.5|1119.5|1117.5|1106.5|1103.5|266410
1611840900000|2021-01-28 13:35:00|1110.5|1109|1108|1107.5|1114.5|1113.5|1105.5|1105|309509
1611841200000|2021-01-28 13:40:00|1108.5|1107|1103.5|1102.5|1115|1113.5|1103.5|1101|331472
1611841500000|2021-01-28 13:45:00|1104|1103|1107.5|1106.5|1108|1107.5|1101.5|1101|192649
1611841800000|2021-01-28 13:50:00|1107|1107.5|1108|1107.5|1112.5|1111.5|1104|1102.5|363494
1611842100000|2021-01-28 13:55:00|1108.5|1108|1115|1114|1116|1115.5|1108.5|1107.5|265190
1611842400000|2021-01-28 14:00:00|1114.5|1114.5|1108.5|1107.5|1115.5|1114.5|1106.5|1105.5|372150
1611842700000|2021-01-28 14:05:00|1108|1108|1107.5|1106.5|1109.5|1108.5|1105|1104|202267
1611843000000|2021-01-28 14:10:00|1107|1107|1110.5|1110|1113.5|1112.5|1107|1106|168842
1611843300000|2021-01-28 14:15:00|1111|1110.5|1098|1096.5|1111.5|1111|1096.5|1095|304874
1611843600000|2021-01-28 14:20:00|1097.5|1097|1102|1101|1104.5|1103.5|1092|1091|268829
1611843900000|2021-01-28 14:25:00|1101.5|1099.5|1099.5|1098|1101.5|1100|1090.5|1090|178463
1611844200000|2021-01-28 14:30:00|1099|1098.5|1095.5|1094|1100|1098.5|1093.5|1092.5|101362
1611844500000|2021-01-28 14:35:00|1096|1094.5|1090.5|1089.5|1096.5|1095|1089|1088|104385
1611844800000|2021-01-28 14:40:00|1091|1090|1104|1102.5|1106|1104.5|1090.5|1090|222114
1611845100000|2021-01-28 14:45:00|1104.5|1103|1106.5|1105.5|1109.5|1108.5|1102.5|1101|130162
1611845400000|2021-01-28 14:50:00|1107|1106|1106|1105.5|1107.5|1106|1101.5|1100.5|181734
1611845700000|2021-01-28 14:55:00|1106.5|1104.5|1104|1103.5|1107.5|1106.5|1097|1095.5|269089
1611846000000|2021-01-28 15:00:00|1104.5|1104|1102|1100.5|1106.5|1105.5|1100.5|1100|199223
1611846300000|2021-01-28 15:05:00|1101.5|1100|1099|1098|1101.5|1101|1098.5|1098|200552
1611846600000|2021-01-28 15:10:00|1098.5|1097.5|1096|1095|1099.5|1099|1093|1092|154533
1611846900000|2021-01-28 15:15:00|1091|1090.5|1094|1092.5|1098|1097|1091|1090.5|173835
1611847200000|2021-01-28 15:20:00|1093.5|1093|1088|1087.5|1093.5|1093|1087|1085|98775
1611847500000|2021-01-28 15:25:00|1087.5|1087|1092|1091|1093|1091.5|1083|1082|403626
1611847800000|2021-01-28 15:30:00|1092.5|1091.5|1098.5|1097|1100|1099|1092|1091.5|193041
1611848100000|2021-01-28 15:35:00|1098|1097.5|1100|1099.5|1101.5|1101|1097.5|1097|238847
1611848400000|2021-01-28 15:40:00|1099.5|1099|1105|1104|1105.5|1104.5|1098.5|1097.5|328176
1611848700000|2021-01-28 15:45:00|1104.5|1103.5|1087|1086|1105.5|1105|1072|1071|626350
1611849000000|2021-01-28 15:50:00|1086.5|1085|1084|1083|1087.5|1086|1079|1077.5|142279
1611849300000|2021-01-28 15:55:00|1083.5|1082.5|1093|1091.5|1093.5|1092|1083.5|1082|69900
1611849600000|2021-01-28 16:00:00|1093.5|1092|1092.5|1091.5|1096|1095.5|1090|1089|124717
1611849900000|2021-01-28 16:05:00|1092|1091|1093.5|1092.5|1093.5|1092.5|1090|1089.5|44315
1611850200000|2021-01-28 16:10:00|1094|1093|1094.5|1093|1097.5|1097|1076|1071.5|218824
1611850500000|2021-01-28 16:15:00|1095|1093.5|1094|1093.5|1097.5|1097|1093|1092|129334
1611850800000|2021-01-28 16:20:00|1093.5|1092.5|1091.5|1090.5|1097|1096|1085|1083|167705
1611851100000|2021-01-28 16:25:00|1092|1091|1092|1090.5|1094.5|1093.5|1089.5|1088.5|62886
1611907200000|2021-01-29 08:00:00|1071|1069.5|1068|1066.5|1080|1079|1065|1061|177363
1611907500000|2021-01-29 08:05:00|1069.5|1067|1068.5|1066.5|1070|1068.5|1059|1056|64365
1611907800000|2021-01-29 08:10:00|1068|1066|1080.5|1079.5|1083|1082.5|1065.5|1063.5|68429
1611908100000|2021-01-29 08:15:00|1080|1079|1086|1084.5|1087|1085.5|1074|1071.5|72321
1611908400000|2021-01-29 08:20:00|1085.5|1084|1091|1089.5|1091.5|1091|1082.5|1081|94327
1611908700000|2021-01-29 08:25:00|1091.5|1090|1095.5|1094|1097|1095|1088.5|1087.5|75705
1611909000000|2021-01-29 08:30:00|1096|1092.5|1091.5|1090.5|1097|1095.5|1091.5|1090|64817
1611909300000|2021-01-29 08:35:00|1091|1090|1091|1090|1091.5|1090.5|1087.5|1087|54434
1611909600000|2021-01-29 08:40:00|1091.5|1090.5|1091.5|1090|1093.5|1093|1091|1089|34285
1611909900000|2021-01-29 08:45:00|1091|1089.5|1092.5|1091|1092.5|1092|1089|1088|26682
1611910200000|2021-01-29 08:50:00|1092|1090.5|1096.5|1095|1097|1095|1091|1090.5|74373
1611910500000|2021-01-29 08:55:00|1096|1095.5|1096|1095.5|1098|1097|1094|1092.5|54415
1611910800000|2021-01-29 09:00:00|1095.5|1095|1098.5|1097.5|1100|1099.5|1095.5|1094.5|60439
1611911100000|2021-01-29 09:05:00|1098|1097|1099.5|1098|1100.5|1099.5|1096|1095|144433
1611911400000|2021-01-29 09:10:00|1099|1097.5|1095|1094|1099|1097.5|1094|1093.5|42180
1611911700000|2021-01-29 09:15:00|1095.5|1094.5|1089|1088|1097|1095.5|1089|1088|17859
1611912000000|2021-01-29 09:20:00|1088.5|1088.5|1088.5|1087|1090.5|1090|1087|1086.5|39081
1611912300000|2021-01-29 09:25:00|1088|1087.5|1090.5|1089|1090.5|1089.5|1085|1084.5|93550
1611912600000|2021-01-29 09:30:00|1090|1088.5|1095|1094|1095|1094|1089.5|1088.5|51840
1611912900000|2021-01-29 09:35:00|1095.5|1094.5|1095|1093.5|1097.5|1096.5|1093|1092|76096
1611913200000|2021-01-29 09:40:00|1094.5|1094|1094|1093|1095.5|1095|1092.5|1091.5|16816
1611913500000|2021-01-29 09:45:00|1094.5|1093.5|1094|1093|1095.5|1094.5|1092.5|1091.5|33083
1611913800000|2021-01-29 09:50:00|1093.5|1093.5|1095|1094|1095|1094|1092|1091|51868
1611914100000|2021-01-29 09:55:00|1094.5|1094.5|1090.5|1090|1096|1095|1090.5|1090|30189
1611914400000|2021-01-29 10:00:00|1090|1089.5|1087.5|1086.5|1090.5|1090|1084.5|1083.5|76332
1611914700000|2021-01-29 10:05:00|1087|1086|1084|1083|1087|1086|1083.5|1082.5|24760
1611915000000|2021-01-29 10:10:00|1083.5|1082.5|1081|1080|1084|1083|1080.5|1079.5|43883
1611915300000|2021-01-29 10:15:00|1081.5|1080.5|1077|1076|1081.5|1081|1076|1075|28148
1611915600000|2021-01-29 10:20:00|1076.5|1075.5|1081.5|1080.5|1082|1081|1074.5|1074|111013
1611915900000|2021-01-29 10:25:00|1080.5|1080|1076|1075.5|1083|1082.5|1075.5|1075|165128
1611916200000|2021-01-29 10:30:00|1075.5|1075|1075|1074|1076.5|1076|1071|1070.5|66165
1611916500000|2021-01-29 10:35:00|1074.5|1074.5|1072.5|1071|1080|1079|1070.5|1070|123954
1611916800000|2021-01-29 10:40:00|1072|1070.5|1076.5|1075.5|1077.5|1077|1071.5|1070.5|32089
1611917100000|2021-01-29 10:45:00|1077|1076|1080|1079|1080.5|1080|1077|1076|27689
1611917400000|2021-01-29 10:50:00|1079.5|1079.5|1080.5|1079.5|1081.5|1080.5|1079.5|1079|19062
1611917700000|2021-01-29 10:55:00|1081|1080|1081.5|1080.5|1081.5|1081|1080|1079|14530
1611918000000|2021-01-29 11:00:00|1081|1080|1078|1077.5|1081.5|1080.5|1077.5|1076|11161
1611918300000|2021-01-29 11:05:00|1078.5|1078|1079|1078|1080|1079|1076.5|1075.5|27815
1611918600000|2021-01-29 11:10:00|1078.5|1077.5|1078.5|1077.5|1079|1078|1076.5|1075.5|7548
1611918900000|2021-01-29 11:15:00|1078|1077|1080|1079|1080|1079.5|1077|1076|10248
1611919200000|2021-01-29 11:20:00|1079.5|1079.5|1078|1077.5|1080|1079.5|1077.5|1076.5|9172
1611919500000|2021-01-29 11:25:00|1077.5|1077|1077.5|1076.5|1078.5|1077.5|1076.5|1075.5|12984
1611919800000|2021-01-29 11:30:00|1077|1076|1077|1076|1078.5|1078|1076.5|1075.5|9280
1611920100000|2021-01-29 11:35:00|1077.5|1076.5|1077.5|1077|1079|1078.5|1076.5|1075.5|17477
1611920400000|2021-01-29 11:40:00|1078|1077.5|1079.5|1078.5|1081.5|1081|1078|1077|17562
1611920700000|2021-01-29 11:45:00|1079|1079|1075.5|1074.5|1079.5|1079|1073.5|1072|30079
1611921000000|2021-01-29 11:50:00|1075|1074|1071.5|1070.5|1075.5|1074.5|1071|1070.5|11960
1611921300000|2021-01-29 11:55:00|1071|1070|1073|1072.5|1073|1072.5|1070.5|1070|23452
1611921600000|2021-01-29 12:00:00|1074.5|1071|1074|1073.5|1075|1074|1072.5|1071|32696
1611921900000|2021-01-29 12:05:00|1074.5|1073|1077.5|1076|1077.5|1076.5|1073|1072.5|42633
1611922200000|2021-01-29 12:10:00|1077|1075.5|1081.5|1080.5|1082.5|1082|1075.5|1075|80590
1611922500000|2021-01-29 12:15:00|1081|1080|1081.5|1080.5|1081.5|1081|1079.5|1079|22530
1611922800000|2021-01-29 12:20:00|1081|1081|1087|1086|1087.5|1086|1081|1081|27410
1611923100000|2021-01-29 12:25:00|1086.5|1085.5|1084.5|1083|1087.5|1086.5|1083|1082.5|39866
1611923400000|2021-01-29 12:30:00|1084|1083.5|1085|1084|1086|1084.5|1083.5|1082|26427
1611923700000|2021-01-29 12:35:00|1084.5|1083.5|1080.5|1079.5|1084.5|1083.5|1078.5|1077.5|26440
1611924000000|2021-01-29 12:40:00|1081|1079|1080.5|1079.5|1082|1081|1080|1079|6406
1611924300000|2021-01-29 12:45:00|1080|1079|1078|1077|1080|1079.5|1076.5|1076|19994
1611924600000|2021-01-29 12:50:00|1077.5|1077.5|1079|1078|1079.5|1079|1077.5|1076.5|19862
1611924900000|2021-01-29 12:55:00|1078.5|1077.5|1077|1076|1078.5|1078|1075.5|1074.5|10601
1611925200000|2021-01-29 13:00:00|1077.5|1076.5|1066.5|1065.5|1079|1078|1058.5|1057.5|386361
1611925500000|2021-01-29 13:05:00|1067|1066|1060|1059.5|1068|1067.5|1059.5|1059|105145
1611925800000|2021-01-29 13:10:00|1060.5|1059|1066.5|1065|1066.5|1065.5|1060|1059|66400
1611926100000|2021-01-29 13:15:00|1066|1064.5|1068|1066.5|1072.5|1072|1065|1064.5|60627
1611926400000|2021-01-29 13:20:00|1068.5|1067|1067.5|1066|1068.5|1067.5|1063.5|1062.5|55665
1611926700000|2021-01-29 13:25:00|1067|1065.5|1068|1066.5|1068.5|1067|1064|1063|62473
1611927000000|2021-01-29 13:30:00|1068.5|1067|1073.5|1072|1073.5|1073|1067|1065.5|28688
1611927300000|2021-01-29 13:35:00|1073|1072.5|1074|1073|1077.5|1077|1072.5|1071.5|85809
1611927600000|2021-01-29 13:40:00|1073.5|1072.5|1078.5|1077.5|1079|1077.5|1072.5|1071.5|33775
1611927900000|2021-01-29 13:45:00|1078|1077|1086.5|1085.5|1087|1086.5|1077.5|1077|36730
1611928200000|2021-01-29 13:50:00|1086|1086|1088|1086|1089|1088|1083|1081.5|64399
1611928500000|2021-01-29 13:55:00|1087.5|1086.5|1083.5|1082|1088|1087|1083|1082|19621
1611928800000|2021-01-29 14:00:00|1083|1082.5|1079.5|1078|1085|1084|1078.5|1077.5|12616
1611929100000|2021-01-29 14:05:00|1080|1078.5|1082|1080.5|1083.5|1082.5|1079.5|1078|48013
1611929400000|2021-01-29 14:10:00|1081.5|1081|1082|1081|1083|1082.5|1079.5|1079|20570
1611929700000|2021-01-29 14:15:00|1082.5|1081.5|1078|1077|1082.5|1081.5|1077.5|1077|12875
1611930000000|2021-01-29 14:20:00|1078.5|1077.5|1086|1084.5|1086|1085|1078.5|1077.5|44906
1611930300000|2021-01-29 14:25:00|1085.5|1085|1085|1083.5|1087.5|1086.5|1084.5|1083.5|16130
1611930600000|2021-01-29 14:30:00|1084.5|1084|1082.5|1081|1086|1085.5|1079|1078.5|27527
1611930900000|2021-01-29 14:35:00|1082|1080.5|1078|1077|1082|1081|1077.5|1076.5|26181
1611931200000|2021-01-29 14:40:00|1077.5|1076.5|1080.5|1079.5|1081|1080|1076|1075|35707
1611931500000|2021-01-29 14:45:00|1081|1080|1082.5|1081.5|1084.5|1083.5|1080|1079|61473
1611931800000|2021-01-29 14:50:00|1082|1081|1084.5|1084|1084.5|1084|1081|1080.5|34593
1611932100000|2021-01-29 14:55:00|1085|1084.5|1090.5|1089.5|1093|1092.5|1085|1084.5|66976
1611932400000|2021-01-29 15:00:00|1090|1089|1086.5|1085.5|1090|1089.5|1084|1083|47549
1611932700000|2021-01-29 15:05:00|1086|1085|1089|1087.5|1089|1088|1082.5|1081.5|32752
1611933000000|2021-01-29 15:10:00|1089.5|1088|1089|1088.5|1090.5|1090|1087.5|1086.5|48100
1611933300000|2021-01-29 15:15:00|1088.5|1088|1083.5|1082.5|1090|1089|1083|1082|24631
1611933600000|2021-01-29 15:20:00|1084|1083|1085|1084|1085.5|1085|1082.5|1081.5|55271
1611933900000|2021-01-29 15:25:00|1085.5|1085|1081|1080.5|1085.5|1085|1081|1080|34103
1611934200000|2021-01-29 15:30:00|1081.5|1081|1077.5|1076.5|1081.5|1081|1077|1076|37541
1611934500000|2021-01-29 15:35:00|1077|1077|1078|1077|1078.5|1077.5|1077|1076|13089
1611934800000|2021-01-29 15:40:00|1077.5|1076.5|1074|1073|1078|1077.5|1073|1072|50370
1611935100000|2021-01-29 15:45:00|1074.5|1073.5|1077|1076|1078|1077|1074|1073|66180
1611935400000|2021-01-29 15:50:00|1077.5|1075.5|1075|1074|1077.5|1077|1074.5|1074|20356
1611935700000|2021-01-29 15:55:00|1074.5|1074.5|1071.5|1071|1076|1075|1071.5|1071|50438
1611936000000|2021-01-29 16:00:00|1072|1071.5|1073|1072|1076.5|1075.5|1071.5|1070.5|61138
1611936300000|2021-01-29 16:05:00|1072.5|1072.5|1070.5|1070|1074|1073.5|1070.5|1069.5|43178
1611936600000|2021-01-29 16:10:00|1070|1069.5|1067|1066.5|1070|1069.5|1065|1064|67806
1611936900000|2021-01-29 16:15:00|1067.5|1067|1070|1069.5|1071.5|1070.5|1067.5|1066.5|41915
1611937200000|2021-01-29 16:20:00|1069.5|1069|1069|1068.5|1071|1070.5|1067.5|1067|59630
1611937500000|2021-01-29 16:25:00|1068.5|1068|1064|1062|1069|1068.5|1063|1062|120545
1612166400000|2021-02-01 08:00:00|1075|1073|1085|1082|1092|1089|1069.5|1066|152344
1612166700000|2021-02-01 08:05:00|1084.5|1081.5|1079.5|1077.5|1084.5|1082|1072|1069|65929
1612167000000|2021-02-01 08:10:00|1079|1078|1068|1066|1084.5|1082.5|1067|1066|25577
1612167300000|2021-02-01 08:15:00|1068.5|1066.5|1070|1068|1075|1073|1067.5|1066|52795
1612167600000|2021-02-01 08:20:00|1069.5|1067.5|1066.5|1065.5|1072|1070.5|1066|1065|37495
1612167900000|2021-02-01 08:25:00|1066|1065|1068.5|1067.5|1069|1067.5|1063.5|1062.5|30505
1612168200000|2021-02-01 08:30:00|1069|1068|1064|1063.5|1071.5|1070.5|1064|1063.5|22459
1612168500000|2021-02-01 08:35:00|1063.5|1063|1064|1062.5|1065.5|1064.5|1059|1058.5|75101
1612168800000|2021-02-01 08:40:00|1064.5|1063|1064.5|1064|1065.5|1065|1063|1061.5|22491
1612169100000|2021-02-01 08:45:00|1065|1065|1071|1070.5|1072|1071|1065|1065|65573
1612169400000|2021-02-01 08:50:00|1071.5|1070|1073.5|1072|1073.5|1072|1069.5|1068.5|27792
1612169700000|2021-02-01 08:55:00|1074|1072.5|1071|1070|1074|1073|1068.5|1067.5|21309
1612170000000|2021-02-01 09:00:00|1070.5|1069.5|1070.5|1069.5|1071|1070.5|1067|1066.5|92608
1612170300000|2021-02-01 09:05:00|1070|1069|1065|1063.5|1070|1069|1062.5|1062|74119
1612170600000|2021-02-01 09:10:00|1065.5|1064|1062.5|1061.5|1067.5|1067|1062.5|1061.5|25608
1612170900000|2021-02-01 09:15:00|1063|1062|1063.5|1062.5|1067|1066|1062.5|1061.5|19705
1612171200000|2021-02-01 09:20:00|1063|1062|1061|1060.5|1063.5|1062.5|1060.5|1059.5|21822
1612171500000|2021-02-01 09:25:00|1060.5|1060|1060.5|1060|1062.5|1062|1060.5|1060|5426
1612171800000|2021-02-01 09:30:00|1061|1060.5|1060|1059.5|1063|1062.5|1059.5|1058.5|38116
1612172100000|2021-02-01 09:35:00|1060.5|1060|1059.5|1059|1061|1060.5|1058.5|1058|19906
1612172400000|2021-02-01 09:40:00|1059|1058.5|1061|1060|1062|1061|1056|1055.5|58696
1612172700000|2021-02-01 09:45:00|1061.5|1060.5|1063|1062.5|1063|1062.5|1059|1058|26297
1612173000000|2021-02-01 09:50:00|1063.5|1063|1062|1061.5|1064.5|1064|1061.5|1061|12642
1612173300000|2021-02-01 09:55:00|1062.5|1062|1066|1065|1066|1065|1062.5|1061.5|11156
1612173600000|2021-02-01 10:00:00|1066.5|1065.5|1067.5|1067|1069|1068.5|1065|1064|16941
1612173900000|2021-02-01 10:05:00|1067|1066.5|1072.5|1072|1072.5|1072|1066.5|1065.5|9947
1612174200000|2021-02-01 10:10:00|1073|1072.5|1071.5|1071|1073.5|1072.5|1070.5|1070|14615
1612174500000|2021-02-01 10:15:00|1071|1070.5|1069|1068.5|1072|1071.5|1068.5|1068|25854
1612174800000|2021-02-01 10:20:00|1069.5|1069|1073.5|1072.5|1075|1074|1068.5|1068|29373
1612175100000|2021-02-01 10:25:00|1072.5|1072|1071|1070|1075|1074.5|1070|1069|27631
1612175400000|2021-02-01 10:30:00|1070.5|1069.5|1071.5|1070.5|1072|1071|1069.5|1069|9423
1612175700000|2021-02-01 10:35:00|1071|1070|1071.5|1070.5|1072|1071.5|1070.5|1070|9518
1612176000000|2021-02-01 10:40:00|1071|1071|1072|1071.5|1075|1074.5|1070|1069|19935
1612176300000|2021-02-01 10:45:00|1071.5|1071|1072.5|1071.5|1072.5|1071.5|1069.5|1069|25400
1612176600000|2021-02-01 10:50:00|1072|1071|1070|1069|1072.5|1072|1070|1069|5077
1612176900000|2021-02-01 10:55:00|1069.5|1069.5|1069.5|1069|1070|1069.5|1068|1067.5|11697
1612177200000|2021-02-01 11:00:00|1069|1068.5|1065|1064.5|1069.5|1069|1064.5|1064|14410
1612177500000|2021-02-01 11:05:00|1064.5|1064|1066|1065.5|1068|1067.5|1064.5|1064|21826
1612177800000|2021-02-01 11:10:00|1065.5|1065|1067|1066|1067.5|1067|1065|1064|9393
1612178100000|2021-02-01 11:15:00|1067.5|1066.5|1068|1067.5|1068|1067.5|1065|1064.5|16744
1612178400000|2021-02-01 11:20:00|1068.5|1068|1073|1072|1074|1073.5|1068.5|1068|22497
1612178700000|2021-02-01 11:25:00|1072.5|1071.5|1073|1072.5|1074|1073.5|1071|1070|8048
1612179000000|2021-02-01 11:30:00|1073.5|1073|1073|1072|1075|1074.5|1073|1072|36395
1612179300000|2021-02-01 11:35:00|1072.5|1071.5|1071|1070.5|1073|1072.5|1070|1069.5|8633
1612179600000|2021-02-01 11:40:00|1071.5|1071|1071.5|1070.5|1072|1071|1070|1069.5|12082
1612179900000|2021-02-01 11:45:00|1072|1071|1070.5|1070|1073.5|1072.5|1069|1068.5|14089
1612180200000|2021-02-01 11:50:00|1071|1070.5|1071|1070|1073.5|1073|1070.5|1070|11473
1612180500000|2021-02-01 11:55:00|1070.5|1070.5|1067.5|1067|1071.5|1071|1067.5|1067|7279
1612180800000|2021-02-01 12:00:00|1070.5|1068.5|1070|1069|1070.5|1069.5|1067.5|1067|19613
1612181100000|2021-02-01 12:05:00|1070.5|1069.5|1073.5|1072.5|1074.5|1074|1070.5|1069.5|11717
1612181400000|2021-02-01 12:10:00|1073|1072|1074.5|1074|1075|1074.5|1072.5|1072|6481
1612181700000|2021-02-01 12:15:00|1075|1074.5|1073|1072.5|1077.5|1077|1072.5|1072|39651
1612182000000|2021-02-01 12:20:00|1073.5|1073|1078.5|1078|1079|1078.5|1073|1072.5|15996
1612182300000|2021-02-01 12:25:00|1078|1077.5|1077.5|1076.5|1078.5|1078|1076|1075.5|15623
1612182600000|2021-02-01 12:30:00|1077|1077|1077.5|1077|1078.5|1077.5|1075|1074.5|27955
1612182900000|2021-02-01 12:35:00|1077|1076.5|1077|1076.5|1078|1077.5|1076|1075.5|12003
1612183200000|2021-02-01 12:40:00|1076.5|1076|1080.5|1079.5|1080.5|1080|1075.5|1075|31616
1612183500000|2021-02-01 12:45:00|1080|1080|1078|1077|1080.5|1080|1076.5|1075.5|13891
1612183800000|2021-02-01 12:50:00|1077.5|1077.5|1076|1075.5|1078|1077.5|1076|1075.5|5901
1612184100000|2021-02-01 12:55:00|1076.5|1076|1079|1078|1079|1078.5|1075.5|1075|7617
1612184400000|2021-02-01 13:00:00|1079.5|1078.5|1081|1080|1082.5|1082|1078.5|1078|19677
1612184700000|2021-02-01 13:05:00|1080.5|1080.5|1081.5|1080.5|1081.5|1080.5|1078.5|1078|21370
1612185000000|2021-02-01 13:10:00|1081|1080|1079.5|1078.5|1081.5|1080.5|1079.5|1078.5|8304
1612185300000|2021-02-01 13:15:00|1079|1079|1079.5|1079|1080|1079.5|1078.5|1078|2686
1612185600000|2021-02-01 13:20:00|1079|1078.5|1080|1079.5|1080|1079.5|1079|1078.5|2441
1612185900000|2021-02-01 13:25:00|1079.5|1079|1079|1078.5|1080|1079.5|1078.5|1078|11206
1612186200000|2021-02-01 13:30:00|1079.5|1079|1078.5|1078|1080|1079.5|1078.5|1078|6370
1612186500000|2021-02-01 13:35:00|1079|1078.5|1080.5|1079.5|1081|1080|1078.5|1078|22487
1612186800000|2021-02-01 13:40:00|1081|1080|1079|1078.5|1081|1080.5|1078|1077.5|22667
1612187100000|2021-02-01 13:45:00|1078.5|1078|1079|1078.5|1079|1078.5|1078.5|1078|889
1612187400000|2021-02-01 13:50:00|1079.5|1079|1076|1075|1079.5|1079|1076|1075|4748
1612187700000|2021-02-01 13:55:00|1076.5|1075.5|1079|1078.5|1079|1078.5|1076.5|1075.5|1648
1612188000000|2021-02-01 14:00:00|1079.5|1079|1078.5|1078|1080|1079.5|1078.5|1078|11939
1612188300000|2021-02-01 14:05:00|1078|1077.5|1077.5|1077|1079|1078.5|1077.5|1077|18695
1612188600000|2021-02-01 14:10:00|1078|1077.5|1078|1077.5|1078.5|1078|1078|1077|13618
1612188900000|2021-02-01 14:15:00|1078.5|1078|1077.5|1076.5|1079|1078.5|1076|1075.5|11844
1612189200000|2021-02-01 14:20:00|1078|1077|1077.5|1077|1078.5|1078|1077.5|1076.5|4003
1612189500000|2021-02-01 14:25:00|1078|1077.5|1079.5|1079|1079.5|1079|1078|1077|7305
1612189800000|2021-02-01 14:30:00|1080|1078.5|1078|1077|1081|1080.5|1077|1076|32071
1612190100000|2021-02-01 14:35:00|1078.5|1077.5|1076|1075|1081|1080.5|1075.5|1075|14190
1612190400000|2021-02-01 14:40:00|1076.5|1075.5|1073|1072|1076.5|1075.5|1073|1072|17638
1612190700000|2021-02-01 14:45:00|1072.5|1071.5|1074.5|1073.5|1075.5|1075|1070.5|1070|10966
1612191000000|2021-02-01 14:50:00|1075|1073|1070|1069|1076|1075|1070|1069|19455
1612191300000|2021-02-01 14:55:00|1069.5|1069.5|1073.5|1073|1074.5|1073.5|1069.5|1069|16017
1612191600000|2021-02-01 15:00:00|1073|1072.5|1073|1072|1074.5|1074|1071|1070.5|22437
1612191900000|2021-02-01 15:05:00|1072.5|1072.5|1069|1068.5|1073|1072.5|1068.5|1067.5|28279
1612192200000|2021-02-01 15:10:00|1069.5|1069|1071|1070.5|1073|1072|1069|1068|32190
1612192500000|2021-02-01 15:15:00|1070.5|1070|1070|1069|1071|1070|1068.5|1068|14273
1612192800000|2021-02-01 15:20:00|1070.5|1069.5|1074.5|1073.5|1074.5|1073.5|1070|1069.5|9135
1612193100000|2021-02-01 15:25:00|1074|1073|1073|1072.5|1074.5|1073.5|1072.5|1072|16602
1612193400000|2021-02-01 15:30:00|1073.5|1072|1075|1074|1075|1074.5|1072.5|1072|7590
1612193700000|2021-02-01 15:35:00|1074.5|1073.5|1073.5|1073|1074.5|1073.5|1072.5|1072|5910
1612194000000|2021-02-01 15:40:00|1073|1072.5|1073|1072.5|1075.5|1075|1073|1072.5|27877
1612194300000|2021-02-01 15:45:00|1073.5|1072|1076|1075|1077|1076.5|1073|1072|30151
1612194600000|2021-02-01 15:50:00|1076.5|1075.5|1074|1073|1077|1076|1073|1072.5|15920
1612194900000|2021-02-01 15:55:00|1074.5|1073.5|1075.5|1075|1077.5|1076.5|1074|1073|51652
1612195200000|2021-02-01 16:00:00|1075|1074.5|1075.5|1075|1076.5|1076|1073.5|1073|79482
1612195500000|2021-02-01 16:05:00|1076|1075.5|1077.5|1077|1078.5|1078|1075.5|1075|14864
1612195800000|2021-02-01 16:10:00|1078|1077.5|1077.5|1077|1079|1078.5|1075.5|1075|24068
1612196100000|2021-02-01 16:15:00|1078|1077.5|1077|1076.5|1079|1078.5|1075|1074.5|74866
1612196400000|2021-02-01 16:20:00|1077.5|1077|1079.5|1078.5|1079.5|1079|1077|1076|53861
1612196700000|2021-02-01 16:25:00|1079|1079|1076|1075|1080|1079.5|1076|1075|29550
1612252800000|2021-02-02 08:00:00|1088|1084.5|1089.5|1085.5|1095|1094|1082|1080|98533
1612253100000|2021-02-02 08:05:00|1090|1086|1095|1093.5|1096|1094.5|1087.5|1084.5|97032
1612253400000|2021-02-02 08:10:00|1094.5|1094|1094.5|1093.5|1101|1100|1092.5|1090|61876
1612253700000|2021-02-02 08:15:00|1094|1093|1093.5|1092|1098.5|1097|1092|1089.5|27019
1612254000000|2021-02-02 08:20:00|1093|1091.5|1092.5|1091|1096|1095|1090.5|1089.5|19808
1612254300000|2021-02-02 08:25:00|1092|1090.5|1091.5|1090.5|1092.5|1091.5|1090|1088.5|12148
1612254600000|2021-02-02 08:30:00|1092|1091|1093.5|1092.5|1094|1093.5|1092|1090|21299
1612254900000|2021-02-02 08:35:00|1093|1092|1093|1092|1093.5|1092|1090|1089|35954
1612255200000|2021-02-02 08:40:00|1092.5|1091.5|1092.5|1091.5|1093|1092|1091.5|1091|6197
1612255500000|2021-02-02 08:45:00|1092|1092|1092|1091|1094|1093|1090.5|1090|20117
1612255800000|2021-02-02 08:50:00|1092.5|1091.5|1092|1091|1095|1094.5|1091.5|1091|30630
1612256100000|2021-02-02 08:55:00|1092.5|1091.5|1098.5|1097.5|1099|1098|1092.5|1091.5|35546
1612256400000|2021-02-02 09:00:00|1098|1097|1098.5|1097.5|1100|1099.5|1092.5|1087|168086
1612256700000|2021-02-02 09:05:00|1099|1098|1099.5|1098.5|1100.5|1100|1097|1096.5|86407
1612257000000|2021-02-02 09:10:00|1099|1099|1099.5|1098.5|1100.5|1100|1098.5|1097.5|65599
1612257300000|2021-02-02 09:15:00|1099|1097.5|1097|1096.5|1100|1099|1097|1096.5|55813
1612257600000|2021-02-02 09:20:00|1097.5|1097|1095|1094|1099|1098.5|1093.5|1092.5|54449
1612257900000|2021-02-02 09:25:00|1094|1093.5|1094|1093.5|1097|1096.5|1093|1092|29486
1612258200000|2021-02-02 09:30:00|1094.5|1094|1097.5|1096.5|1098|1097.5|1094|1094|13053
1612258500000|2021-02-02 09:35:00|1098|1097|1096|1095|1098.5|1098|1095.5|1095|9799
1612258800000|2021-02-02 09:40:00|1095.5|1095.5|1096|1095.5|1097|1096|1093|1092|20292
1612259100000|2021-02-02 09:45:00|1095.5|1095|1098.5|1097.5|1098.5|1098|1095|1094|34513
1612259400000|2021-02-02 09:50:00|1098|1098|1100|1099|1100|1099.5|1098|1097|58657
1612259700000|2021-02-02 09:55:00|1099.5|1098.5|1096|1095.5|1099.5|1099|1096|1095|19388
1612260000000|2021-02-02 10:00:00|1096.5|1096|1099.5|1099|1099.5|1099|1096.5|1096|37647
1612260300000|2021-02-02 10:05:00|1099|1098.5|1099.5|1098.5|1101|1100.5|1098|1097.5|112016
1612260600000|2021-02-02 10:10:00|1099|1097.5|1099|1098|1100.5|1100|1098|1097.5|55322
1612260900000|2021-02-02 10:15:00|1098.5|1098.5|1099|1098|1100|1099.5|1097|1096|32532
1612261200000|2021-02-02 10:20:00|1099.5|1098.5|1100|1099.5|1100|1099.5|1095|1094.5|38279
1612261500000|2021-02-02 10:25:00|1100.5|1100|1097|1096|1100.5|1100|1096.5|1095.5|35354
1612261800000|2021-02-02 10:30:00|1096.5|1095.5|1099|1098|1099.5|1099|1095.5|1094.5|26665
1612262100000|2021-02-02 10:35:00|1098.5|1097.5|1100|1099|1100.5|1100|1098|1097|43380
1612262400000|2021-02-02 10:40:00|1099.5|1099.5|1098.5|1097.5|1101.5|1101|1098.5|1097.5|47952
1612262700000|2021-02-02 10:45:00|1098|1097|1098|1097.5|1100|1099|1096.5|1096|16446
1612263000000|2021-02-02 10:50:00|1098.5|1097|1098|1097.5|1099|1098.5|1095.5|1094.5|22544
1612263300000|2021-02-02 10:55:00|1098.5|1098|1096|1095.5|1099.5|1098.5|1095.5|1095|13268
1612263600000|2021-02-02 11:00:00|1096.5|1096|1096|1095.5|1099.5|1098.5|1094.5|1093.5|32692
1612263900000|2021-02-02 11:05:00|1096.5|1096|1099.5|1099|1100|1099.5|1096|1095.5|32915
1612264200000|2021-02-02 11:10:00|1100|1098.5|1099.5|1099|1100|1099|1098|1097.5|4417
1612264500000|2021-02-02 11:15:00|1099|1098.5|1101|1100.5|1102|1101.5|1099|1098|113327
1612264800000|2021-02-02 11:20:00|1100.5|1100|1100.5|1099.5|1101.5|1101|1098.5|1098|28865
1612265100000|2021-02-02 11:25:00|1100|1100|1099.5|1099|1101.5|1101|1099|1098.5|11638
1612265400000|2021-02-02 11:30:00|1100|1098.5|1096.5|1095.5|1101.5|1101|1096.5|1095.5|30662
1612265700000|2021-02-02 11:35:00|1096|1096|1091|1090.5|1096.5|1096|1091|1090|17705
1612266000000|2021-02-02 11:40:00|1091.5|1091|1091|1090.5|1093.5|1093|1090|1089|21869
1612266300000|2021-02-02 11:45:00|1090.5|1090|1092.5|1092|1092.5|1092|1090|1089|22193
1612266600000|2021-02-02 11:50:00|1092|1091.5|1091|1090.5|1093.5|1092.5|1090.5|1089.5|14006
1612266900000|2021-02-02 11:55:00|1091.5|1091|1091|1090.5|1092.5|1092|1091|1090.5|4007
1612267200000|2021-02-02 12:00:00|1093|1092.5|1092.5|1092|1093|1092.5|1088|1087.5|29968
1612267500000|2021-02-02 12:05:00|1093|1091|1093.5|1093|1094.5|1094|1092|1091|16572
1612267800000|2021-02-02 12:10:00|1094|1093.5|1095.5|1095|1098|1097|1094|1093|7939
1612268100000|2021-02-02 12:15:00|1095|1094.5|1093|1092.5|1096|1095.5|1092.5|1092|11992
1612268400000|2021-02-02 12:20:00|1093.5|1092|1096.5|1096|1097|1096.5|1093|1092|19566
1612268700000|2021-02-02 12:25:00|1097|1096.5|1098|1097|1099|1098.5|1095.5|1095|8387
1612269000000|2021-02-02 12:30:00|1097.5|1096.5|1097|1096|1097.5|1096.5|1096.5|1096|4940
1612269300000|2021-02-02 12:35:00|1096.5|1095.5|1095|1094.5|1098|1097.5|1095|1094|8152
1612269600000|2021-02-02 12:40:00|1094.5|1094|1093.5|1093|1097.5|1097|1093.5|1093|16587
1612269900000|2021-02-02 12:45:00|1094|1093.5|1092.5|1091|1094.5|1094|1090|1089|11852
1612270200000|2021-02-02 12:50:00|1092|1090.5|1095|1094|1095|1094|1090|1089|9917
1612270500000|2021-02-02 12:55:00|1094.5|1094.5|1095.5|1094.5|1097.5|1096.5|1094.5|1094|32075
1612270800000|2021-02-02 13:00:00|1096|1095|1097|1096|1097.5|1096.5|1094.5|1094|12520
1612271100000|2021-02-02 13:05:00|1096.5|1096.5|1100|1099|1100|1099.5|1095|1094.5|29711
1612271400000|2021-02-02 13:10:00|1099.5|1098.5|1099|1098|1100|1099|1098|1097.5|10205
1612271700000|2021-02-02 13:15:00|1098.5|1097.5|1098.5|1097|1098.5|1098|1096.5|1096|15132
1612272000000|2021-02-02 13:20:00|1098|1097.5|1099.5|1099|1100|1099|1097.5|1097|10452
1612272300000|2021-02-02 13:25:00|1100|1099.5|1094.5|1093.5|1100|1099.5|1092.5|1092|138138
1612272600000|2021-02-02 13:30:00|1095|1094|1095|1094.5|1096|1095|1093|1092.5|16786
1612272900000|2021-02-02 13:35:00|1095.5|1094|1094|1093.5|1095.5|1095|1093.5|1093|10862
1612273200000|2021-02-02 13:40:00|1093.5|1093|1093|1092.5|1094.5|1094|1092.5|1092|5880
1612273500000|2021-02-02 13:45:00|1093.5|1093|1095|1094.5|1095.5|1095|1092.5|1092|3672
1612273800000|2021-02-02 13:50:00|1095.5|1094|1095.5|1094.5|1095.5|1095|1092.5|1092|21940
1612274100000|2021-02-02 13:55:00|1096|1095|1097.5|1096.5|1098.5|1098|1096|1095|8261
1612274400000|2021-02-02 14:00:00|1097|1096|1095|1094.5|1097.5|1097|1093|1092.5|55056
1612274700000|2021-02-02 14:05:00|1095.5|1094|1095|1094|1095.5|1094.5|1094|1093|11676
1612275000000|2021-02-02 14:10:00|1094.5|1094.5|1094.5|1094|1095|1094.5|1094|1093|26322
1612275300000|2021-02-02 14:15:00|1094|1093.5|1095|1094.5|1095|1094.5|1093.5|1093|9501
1612275600000|2021-02-02 14:20:00|1094.5|1094|1095|1094.5|1096|1095|1094|1093.5|21091
1612275900000|2021-02-02 14:25:00|1095.5|1095|1098.5|1097.5|1098.5|1098|1095|1094.5|49679
1612276200000|2021-02-02 14:30:00|1098|1097|1097.5|1096.5|1098|1097|1093|1092|26244
1612276500000|2021-02-02 14:35:00|1098|1097|1095.5|1095|1098.5|1097.5|1095|1094|23302
1612276800000|2021-02-02 14:40:00|1096|1095.5|1095.5|1094.5|1096.5|1096|1094|1093|16858
1612277100000|2021-02-02 14:45:00|1096|1095|1094|1093|1096.5|1096|1093|1092.5|20450
1612277400000|2021-02-02 14:50:00|1094.5|1093.5|1093|1092|1094.5|1094|1091.5|1090.5|11812
1612277700000|2021-02-02 14:55:00|1092.5|1091.5|1091.5|1090.5|1094|1093.5|1091|1090.5|18304
1612278000000|2021-02-02 15:00:00|1091|1090|1093|1092|1093|1092|1089.5|1089|18015
1612278300000|2021-02-02 15:05:00|1093.5|1092.5|1093|1092|1093.5|1093|1091|1090|12731
1612278600000|2021-02-02 15:10:00|1094|1092.5|1093.5|1093|1094.5|1094|1092.5|1091.5|79980
1612278900000|2021-02-02 15:15:00|1094|1093.5|1092.5|1091.5|1094|1093.5|1092|1091.5|33397
1612279200000|2021-02-02 15:20:00|1092|1092|1088.5|1087.5|1092.5|1092|1088.5|1087.5|27094
1612279500000|2021-02-02 15:25:00|1088|1087|1088.5|1088|1091|1090|1086.5|1086|20682
1612279800000|2021-02-02 15:30:00|1089|1087.5|1088|1087|1089.5|1089|1087.5|1086.5|5784
1612280100000|2021-02-02 15:35:00|1087.5|1087.5|1088|1087|1088.5|1088|1086|1085|17809
1612280400000|2021-02-02 15:40:00|1087.5|1086.5|1092|1091.5|1092.5|1092|1087|1086.5|35311
1612280700000|2021-02-02 15:45:00|1092.5|1092|1093.5|1093|1093.5|1093|1092|1091|13546
1612281000000|2021-02-02 15:50:00|1094|1093.5|1093.5|1093|1095.5|1095|1093|1092.5|39708
1612281300000|2021-02-02 15:55:00|1093|1092.5|1093.5|1093|1094.5|1094|1093|1092.5|14682
1612281600000|2021-02-02 16:00:00|1093|1092.5|1092|1091.5|1094|1093.5|1092|1091|35857
1612281900000|2021-02-02 16:05:00|1092.5|1092|1092.5|1092|1093|1092|1091.5|1091|16113
1612282200000|2021-02-02 16:10:00|1093|1092|1093|1091.5|1093|1092|1091.5|1090|7952
1612282500000|2021-02-02 16:15:00|1092.5|1091|1090.5|1089.5|1092.5|1091.5|1090|1089|9564
1612282800000|2021-02-02 16:20:00|1091|1090|1093|1092|1094.5|1093|1091|1090|21154
1612283100000|2021-02-02 16:25:00|1092.5|1091.5|1093.5|1091.5|1095|1094|1091|1090|29199
1612339200000|2021-02-03 08:00:00|1100|1096|1105|1102|1113|1110.5|1099|1096|84530
1612339500000|2021-02-03 08:05:00|1104.5|1102.5|1105.5|1104|1110|1109|1097|1095|62529
1612339800000|2021-02-03 08:10:00|1106|1104.5|1105|1103.5|1111|1109.5|1103|1101.5|95707
1612340100000|2021-02-03 08:15:00|1104.5|1103|1102|1100.5|1107|1105.5|1101.5|1100|37462
1612340400000|2021-02-03 08:20:00|1101.5|1101|1102|1101|1104.5|1103.5|1099.5|1098.5|47275
1612340700000|2021-02-03 08:25:00|1102.5|1101.5|1103|1102.5|1105|1104.5|1102|1101|40571
1612341000000|2021-02-03 08:30:00|1103.5|1102|1105|1104|1106.5|1105.5|1102|1101|30595
1612341300000|2021-02-03 08:35:00|1104.5|1103.5|1102.5|1101.5|1105|1104.5|1102|1101|27909
1612341600000|2021-02-03 08:40:00|1103|1102|1101|1099.5|1103.5|1102|1099.5|1099|27926
1612341900000|2021-02-03 08:45:00|1100.5|1100|1101|1100|1101.5|1100.5|1098|1097.5|15447
1612342200000|2021-02-03 08:50:00|1100.5|1099.5|1100|1099|1101|1100|1099|1098|14438
1612342500000|2021-02-03 08:55:00|1099.5|1099.5|1101|1100|1102.5|1101.5|1099.5|1098|33927
1612342800000|2021-02-03 09:00:00|1101.5|1100.5|1102|1101|1103.5|1102.5|1100.5|1100|11622
1612343100000|2021-02-03 09:05:00|1102.5|1101.5|1105|1103.5|1106|1105.5|1102|1101.5|42117
1612343400000|2021-02-03 09:10:00|1104.5|1103|1105|1104|1106.5|1106|1104|1103|14626
1612343700000|2021-02-03 09:15:00|1104.5|1103.5|1103.5|1103|1106|1105.5|1103.5|1103|18713
1612344000000|2021-02-03 09:20:00|1104|1103.5|1104.5|1103.5|1106|1105|1103.5|1103|13041
1612344300000|2021-02-03 09:25:00|1104|1104|1103.5|1102.5|1105|1104.5|1103|1102.5|12917
1612344600000|2021-02-03 09:30:00|1104|1103|1103.5|1102.5|1105|1104.5|1103|1102|8376
1612344900000|2021-02-03 09:35:00|1103|1103|1101|1100.5|1103.5|1103|1100.5|1100|15670
1612345200000|2021-02-03 09:40:00|1100.5|1100|1102|1101.5|1102|1101.5|1100|1099.5|25756
1612345500000|2021-02-03 09:45:00|1102.5|1102|1102.5|1102|1103|1102.5|1102.5|1102|29821
1612345800000|2021-02-03 09:50:00|1102|1101.5|1100|1099.5|1102.5|1102|1100|1099|27372
1612346100000|2021-02-03 09:55:00|1099.5|1099|1100.5|1100|1100.5|1100|1099.5|1099|11618
1612346400000|2021-02-03 10:00:00|1101|1100.5|1102.5|1102|1104|1103.5|1100.5|1100|112000
1612346700000|2021-02-03 10:05:00|1102|1101.5|1101.5|1100.5|1103|1102.5|1101.5|1100.5|15087
1612347000000|2021-02-03 10:10:00|1101|1101|1103|1102|1103|1102.5|1101|1100.5|7424
1612347300000|2021-02-03 10:15:00|1102.5|1102.5|1105|1104.5|1107|1106.5|1102.5|1102|26828
1612347600000|2021-02-03 10:20:00|1105.5|1105|1105|1104.5|1106|1105|1104|1103.5|40572
1612347900000|2021-02-03 10:25:00|1104.5|1104|1106|1105.5|1106.5|1106|1104|1103.5|17062
1612348200000|2021-02-03 10:30:00|1105.5|1105|1105.5|1104.5|1106.5|1105.5|1104.5|1103.5|20470
1612348500000|2021-02-03 10:35:00|1106|1105|1106|1105.5|1106.5|1106|1105|1104.5|25379
1612348800000|2021-02-03 10:40:00|1105.5|1105|1107.5|1107|1107.5|1107|1105|1104|45810
1612349100000|2021-02-03 10:45:00|1107|1106.5|1106|1105.5|1107|1106.5|1105|1104.5|37819
1612349400000|2021-02-03 10:50:00|1106.5|1106|1106|1105.5|1107|1106.5|1105.5|1105|14158
1612349700000|2021-02-03 10:55:00|1105.5|1105|1105.5|1105|1105.5|1105|1105|1104.5|4321
1612350000000|2021-02-03 11:00:00|1105|1104.5|1104|1103|1106|1105.5|1103.5|1102.5|12126
1612350300000|2021-02-03 11:05:00|1103.5|1103.5|1105|1104|1106|1105.5|1103|1102.5|13953
1612350600000|2021-02-03 11:10:00|1104.5|1104.5|1105|1104|1105|1104.5|1104|1103.5|3504
1612350900000|2021-02-03 11:15:00|1105.5|1104.5|1105|1104|1105.5|1105|1104.5|1104|4949
1612351200000|2021-02-03 11:20:00|1105.5|1104.5|1105|1104.5|1106|1105.5|1105|1104|11351
1612351500000|2021-02-03 11:25:00|1105.5|1104|1106.5|1105.5|1107|1106.5|1104.5|1103.5|12274
1612351800000|2021-02-03 11:30:00|1106|1106|1105|1104.5|1106|1106|1104|1103|16620
1612352100000|2021-02-03 11:35:00|1104.5|1104|1102.5|1102|1106|1105|1102.5|1102|15043
1612352400000|2021-02-03 11:40:00|1103|1101.5|1102|1101|1103.5|1103|1102|1101|8354
1612352700000|2021-02-03 11:45:00|1102.5|1101.5|1100.5|1100|1102.5|1102|1099.5|1099|20781
1612353000000|2021-02-03 11:50:00|1100|1099.5|1098.5|1098|1100.5|1100|1098.5|1098|27042
1612353300000|2021-02-03 11:55:00|1098|1097.5|1098|1097.5|1099.5|1099|1098|1097|20080
1612353600000|2021-02-03 12:00:00|1098.5|1096.5|1102|1101.5|1102.5|1101.5|1097.5|1096.5|24367
1612353900000|2021-02-03 12:05:00|1101.5|1101|1099|1098|1102|1101.5|1098.5|1098|27251
1612354200000|2021-02-03 12:10:00|1098.5|1098.5|1098.5|1097.5|1098.5|1098.5|1095.5|1095|41321
1612354500000|2021-02-03 12:15:00|1098|1098|1100.5|1099.5|1101.5|1100.5|1097|1096.5|8513
1612354800000|2021-02-03 12:20:00|1100|1100|1098|1097|1101|1100|1097.5|1097|14387
1612355100000|2021-02-03 12:25:00|1098.5|1097.5|1098|1097|1100|1099.5|1097.5|1096.5|16140
1612355400000|2021-02-03 12:30:00|1097.5|1096.5|1098.5|1097.5|1099|1098|1097|1096.5|5793
1612355700000|2021-02-03 12:35:00|1098|1097|1098|1097.5|1099|1098.5|1097.5|1096.5|7450
1612356000000|2021-02-03 12:40:00|1098.5|1097|1097.5|1096.5|1099.5|1098.5|1096.5|1096|7737
1612356300000|2021-02-03 12:45:00|1097|1097|1098|1097|1098|1097.5|1096.5|1096|2371
1612356600000|2021-02-03 12:50:00|1098.5|1097.5|1098.5|1097.5|1098.5|1098|1097.5|1097|1005
1612356900000|2021-02-03 12:55:00|1098|1098|1099.5|1098.5|1100|1099.5|1096.5|1096|18781
1612357200000|2021-02-03 13:00:00|1099|1099|1099|1098.5|1099.5|1099|1098.5|1097.5|2300
1612357500000|2021-02-03 13:05:00|1098.5|1098|1098.5|1097.5|1098.5|1098|1097.5|1097|5022
1612357800000|2021-02-03 13:10:00|1098|1098|1099.5|1099|1100|1099|1098|1097.5|7848
1612358100000|2021-02-03 13:15:00|1100|1099.5|1100|1099.5|1100.5|1100|1099.5|1099|12174
1612358400000|2021-02-03 13:20:00|1100.5|1100|1100|1099|1100.5|1100|1099.5|1099|6486
1612358700000|2021-02-03 13:25:00|1099.5|1099.5|1100|1099|1100|1099.5|1099.5|1099|3872
1612359000000|2021-02-03 13:30:00|1099.5|1099.5|1100|1099|1100|1099.5|1099|1098.5|6749
1612359300000|2021-02-03 13:35:00|1099.5|1099.5|1099|1098.5|1100|1099.5|1098.5|1098|6313
1612359600000|2021-02-03 13:40:00|1099.5|1099|1100|1099|1101|1100|1099.5|1098.5|8284
1612359900000|2021-02-03 13:45:00|1099.5|1099.5|1099.5|1099|1100|1099.5|1099|1098.5|14851
1612360200000|2021-02-03 13:50:00|1100|1098.5|1099|1098.5|1100|1098.5|1099|1098.5|5831
1612360500000|2021-02-03 13:55:00|1098.5|1098|1098.5|1097.5|1099|1098|1098|1097|8292
1612360800000|2021-02-03 14:00:00|1098|1097|1094|1093.5|1098|1097|1094|1093.5|23232
1612361100000|2021-02-03 14:05:00|1094.5|1094|1093|1092.5|1095.5|1095|1091.5|1090.5|33004
1612361400000|2021-02-03 14:10:00|1092.5|1092|1090.5|1090|1093|1092.5|1090.5|1090|13268
1612361700000|2021-02-03 14:15:00|1091|1090.5|1088.5|1088|1091|1090.5|1088.5|1087.5|29268
1612362000000|2021-02-03 14:20:00|1089|1088.5|1091|1090.5|1092.5|1092|1089|1088.5|35474
1612362300000|2021-02-03 14:25:00|1090.5|1090|1090.5|1090|1091|1090.5|1089.5|1089|30363
1612362600000|2021-02-03 14:30:00|1091|1090.5|1092|1091|1093|1092.5|1091|1090|20891
1612362900000|2021-02-03 14:35:00|1093|1091.5|1098|1097.5|1099|1098|1092|1091|34188
1612363200000|2021-02-03 14:40:00|1097.5|1097|1096|1095.5|1098.5|1098|1096|1095.5|14341
1612363500000|2021-02-03 14:45:00|1096.5|1096|1097.5|1096.5|1100|1099.5|1096.5|1096|20633
1612363800000|2021-02-03 14:50:00|1098|1097|1098.5|1097.5|1098.5|1098|1096.5|1096|8435
1612364100000|2021-02-03 14:55:00|1098|1098|1097.5|1096.5|1098|1098|1096.5|1096|15873
1612364400000|2021-02-03 15:00:00|1097|1096|1097.5|1096.5|1098.5|1098|1097|1096|15358
1612364700000|2021-02-03 15:05:00|1098|1097|1099.5|1099|1099.5|1099|1096.5|1096|31488
1612365000000|2021-02-03 15:10:00|1100|1098.5|1097.5|1096.5|1100|1099|1097|1096.5|12465
1612365300000|2021-02-03 15:15:00|1097|1097|1098|1097.5|1099.5|1099|1097|1096|14882
1612365600000|2021-02-03 15:20:00|1098.5|1097|1099.5|1098.5|1100|1099|1097.5|1097|16874
1612365900000|2021-02-03 15:25:00|1099|1098|1098|1097|1099|1098.5|1097|1096|22279
1612366200000|2021-02-03 15:30:00|1097.5|1097.5|1100|1099|1100|1099.5|1097|1096.5|16854
1612366500000|2021-02-03 15:35:00|1099.5|1099.5|1099|1098.5|1101|1100.5|1099|1098.5|38256
1612366800000|2021-02-03 15:40:00|1099.5|1099|1100.5|1100|1100.5|1100|1099.5|1098.5|10166
1612367100000|2021-02-03 15:45:00|1100|1099.5|1103|1102.5|1103|1102.5|1100|1099.5|38180
1612367400000|2021-02-03 15:50:00|1103.5|1103|1107|1106.5|1107|1106.5|1103.5|1103|34750
1612367700000|2021-02-03 15:55:00|1107.5|1107|1105|1104.5|1107.5|1107|1105|1104.5|48508
1612368000000|2021-02-03 16:00:00|1105.5|1105|1105|1104.5|1106|1105.5|1104.5|1104|22766
1612368300000|2021-02-03 16:05:00|1105.5|1105|1105.5|1104.5|1106|1105.5|1105|1104.5|15724
1612368600000|2021-02-03 16:10:00|1105|1105|1104.5|1104|1105.5|1105|1101.5|1101|36312
1612368900000|2021-02-03 16:15:00|1105|1104.5|1105|1104|1107|1106.5|1103.5|1103|117321
1612369200000|2021-02-03 16:20:00|1105.5|1104.5|1106|1105.5|1107|1106.5|1105|1104|50576
1612369500000|2021-02-03 16:25:00|1106.5|1106|1102.5|1101.5|1106.5|1106|1101.5|1100.5|69960
1612425600000|2021-02-04 08:00:00|1109|1108|1109.5|1108.5|1112|1110.5|1107|1105|126856
1612425900000|2021-02-04 08:05:00|1110|1109|1109.5|1108|1112|1110.5|1106.5|1105|40204
1612426200000|2021-02-04 08:10:00|1109|1108.5|1107|1105.5|1112|1111|1106.5|1105|26074
1612426500000|2021-02-04 08:15:00|1107.5|1107|1109.5|1108|1112|1111|1107|1106.5|43827
1612426800000|2021-02-04 08:20:00|1107.5|1107|1108|1106.5|1109.5|1107.5|1104.5|1103.5|18378
1612427100000|2021-02-04 08:25:00|1108.5|1107|1109|1108|1109|1108|1105.5|1105|14887
1612427400000|2021-02-04 08:30:00|1108.5|1107.5|1108|1106.5|1109|1108.5|1107|1106|12544
1612427700000|2021-02-04 08:35:00|1107.5|1106|1106|1104.5|1108|1106.5|1105.5|1104.5|7038
1612428000000|2021-02-04 08:40:00|1105.5|1105|1107|1106|1108|1106.5|1104.5|1104|15387
1612428300000|2021-02-04 08:45:00|1106.5|1106.5|1108.5|1108|1108.5|1108|1106|1105|27981
1612428600000|2021-02-04 08:50:00|1109|1108.5|1110.5|1109.5|1112|1111.5|1108.5|1108|27277
1612428900000|2021-02-04 08:55:00|1110|1109|1111|1110.5|1112|1111|1109|1108.5|10567
1612429200000|2021-02-04 09:00:00|1111.5|1111|1114.5|1114|1116.5|1115.5|1111.5|1111|139277
1612429500000|2021-02-04 09:05:00|1114|1113.5|1115|1114|1115|1114.5|1113.5|1113|16928
1612429800000|2021-02-04 09:10:00|1114.5|1114.5|1113|1112|1115|1114.5|1112.5|1111.5|22344
1612430100000|2021-02-04 09:15:00|1113.5|1112.5|1114|1113.5|1114.5|1114|1112|1111.5|15039
1612430400000|2021-02-04 09:20:00|1113.5|1113|1114.5|1114|1115|1114.5|1113.5|1113|10772
1612430700000|2021-02-04 09:25:00|1115|1114.5|1114|1113.5|1116.5|1116|1114|1113.5|55426
1612431000000|2021-02-04 09:30:00|1114.5|1114|1117|1116.5|1118.5|1117.5|1114|1113|37374
1612431300000|2021-02-04 09:35:00|1116.5|1116|1117|1116.5|1118|1117.5|1116|1115|26897
1612431600000|2021-02-04 09:40:00|1116.5|1116|1114.5|1114|1117.5|1117|1114.5|1114|27982
1612431900000|2021-02-04 09:45:00|1114|1113.5|1115|1114.5|1115|1114.5|1113.5|1113|28948
1612432200000|2021-02-04 09:50:00|1114.5|1114|1114|1113.5|1115|1114.5|1114|1113.5|9766
1612432500000|2021-02-04 09:55:00|1114.5|1114|1112.5|1111.5|1115|1114.5|1112.5|1111|14816
1612432800000|2021-02-04 10:00:00|1113|1112|1114|1113|1114.5|1114|1113|1112|9463
1612433100000|2021-02-04 10:05:00|1113.5|1112.5|1113|1112.5|1113.5|1113|1112.5|1111.5|15243
1612433400000|2021-02-04 10:10:00|1112.5|1112|1112|1111.5|1113|1112.5|1112|1111.5|13675
1612433700000|2021-02-04 10:15:00|1111.5|1111|1110.5|1110|1111.5|1111|1109.5|1109|13019
1612434000000|2021-02-04 10:20:00|1110|1109.5|1110|1109|1111|1110|1108.5|1108|18027
1612434300000|2021-02-04 10:25:00|1109.5|1109.5|1108|1107.5|1110|1109.5|1107|1106.5|26002
1612434600000|2021-02-04 10:30:00|1108.5|1108|1110|1109|1110|1109.5|1107.5|1107|8358
1612434900000|2021-02-04 10:35:00|1109.5|1109.5|1109|1108.5|1110.5|1110|1109|1108|12530
1612435200000|2021-02-04 10:40:00|1109.5|1109|1110|1109|1110.5|1110|1108.5|1108|10458
1612435500000|2021-02-04 10:45:00|1109|1109.5|1112.5|1112|1113|1112.5|1108.5|1108|27674
1612435800000|2021-02-04 10:50:00|1113|1112.5|1114|1113.5|1115|1114.5|1110|1109|76146
1612436100000|2021-02-04 10:55:00|1114.5|1114|1116|1115|1116|1115.5|1114|1113.5|49087
1612436400000|2021-02-04 11:00:00|1116.5|1115.5|1118|1117|1118|1117.5|1116|1115.5|53856
1612436700000|2021-02-04 11:05:00|1118.5|1117.5|1118.5|1118|1120|1119|1117.5|1117|29907
1612437000000|2021-02-04 11:10:00|1119|1118.5|1119|1118.5|1120|1119.5|1117|1116.5|24303
1612437300000|2021-02-04 11:15:00|1119.5|1119|1119|1118.5|1120.5|1120|1118|1117.5|121054
1612437600000|2021-02-04 11:20:00|1119.5|1119|1120.5|1120|1120.5|1120|1119|1118.5|28656
1612437900000|2021-02-04 11:25:00|1120|1119.5|1119|1118|1120.5|1120|1119|1118|42475
1612438200000|2021-02-04 11:30:00|1119.5|1118.5|1117.5|1117|1120|1119.5|1117.5|1116.5|15297
1612438500000|2021-02-04 11:35:00|1118|1117.5|1115.5|1115|1120|1119|1115.5|1115|29115
1612438800000|2021-02-04 11:40:00|1116|1115.5|1115|1114|1116.5|1115.5|1114|1113|14009
1612439100000|2021-02-04 11:45:00|1114.5|1113.5|1112.5|1112|1115|1114|1112|1111.5|10284
1612439400000|2021-02-04 11:50:00|1112|1111.5|1112|1111|1112.5|1112|1111|1110|22017
1612439700000|2021-02-04 11:55:00|1111.5|1111.5|1112|1111.5|1113|1112.5|1111|1110.5|7190
1612440000000|2021-02-04 12:00:00|1112.5|1110.5|1112|1111.5|1113|1112.5|1111|1110.5|18307
1612440300000|2021-02-04 12:05:00|1112.5|1111|1114|1113.5|1114|1113.5|1110|1109|28067
1612440600000|2021-02-04 12:10:00|1113.5|1113|1115.5|1115|1116|1115|1113.5|1113|10166
1612440900000|2021-02-04 12:15:00|1115|1114.5|1114.5|1113.5|1115.5|1115|1113.5|1113|16022
1612441200000|2021-02-04 12:20:00|1115|1114|1115|1114.5|1116.5|1115.5|1114.5|1114|19736
1612441500000|2021-02-04 12:25:00|1115.5|1115|1115|1114|1116|1115.5|1114.5|1113.5|17336
1612441800000|2021-02-04 12:30:00|1114.5|1114.5|1114.5|1113.5|1115.5|1115|1113.5|1113|15361
1612442100000|2021-02-04 12:35:00|1114|1114|1114.5|1113.5|1115.5|1115|1113.5|1113|9572
1612442400000|2021-02-04 12:40:00|1114|1114|1115.5|1114.5|1116|1115|1114|1113.5|7486
1612442700000|2021-02-04 12:45:00|1115|1115|1116.5|1115.5|1117|1116|1115|1114.5|5575
1612443000000|2021-02-04 12:50:00|1116|1116|1117|1116|1118|1117.5|1116|1115.5|16977
1612443300000|2021-02-04 12:55:00|1116.5|1116.5|1116.5|1116|1117|1116.5|1116|1115.5|5078
1612443600000|2021-02-04 13:00:00|1117|1116.5|1118.5|1118|1119|1118.5|1116.5|1116|20283
1612443900000|2021-02-04 13:05:00|1118|1117.5|1119|1118|1119.5|1119|1118|1117.5|10508
1612444200000|2021-02-04 13:10:00|1118.5|1117.5|1118|1117|1119|1118|1117|1116.5|18083
1612444500000|2021-02-04 13:15:00|1117.5|1116.5|1115.5|1115|1118|1117.5|1115|1114.5|18212
1612444800000|2021-02-04 13:20:00|1116|1115.5|1117|1116|1117.5|1116.5|1115|1114.5|17851
1612445100000|2021-02-04 13:25:00|1116.5|1116.5|1116|1115|1117.5|1116.5|1116|1115|7237
1612445400000|2021-02-04 13:30:00|1115.5|1115.5|1116.5|1115.5|1116.5|1115.5|1114.5|1114|17160
1612445700000|2021-02-04 13:35:00|1116|1116|1113.5|1112.5|1116.5|1116|1113.5|1112.5|13540
1612446000000|2021-02-04 13:40:00|1114|1113|1115|1114|1115|1114.5|1112.5|1111.5|11862
1612446300000|2021-02-04 13:45:00|1114.5|1114.5|1112|1111.5|1115|1114.5|1112|1111.5|21285
1612446600000|2021-02-04 13:50:00|1112.5|1112|1114|1113|1114|1113.5|1112|1111.5|24127
1612446900000|2021-02-04 13:55:00|1114.5|1113.5|1113.5|1112.5|1114.5|1114|1113|1112.5|10201
1612447200000|2021-02-04 14:00:00|1114|1113|1114|1113|1114.5|1114|1113|1112.5|6482
1612447500000|2021-02-04 14:05:00|1113.5|1113.5|1113|1112.5|1114.5|1113.5|1112.5|1112|10172
1612447800000|2021-02-04 14:10:00|1113.5|1113|1114.5|1113.5|1114.5|1114|1113|1112.5|3681
1612448100000|2021-02-04 14:15:00|1114|1114|1112.5|1112|1114|1114|1112|1111.5|7660
1612448400000|2021-02-04 14:20:00|1113|1111.5|1113.5|1112.5|1114.5|1114|1113|1111.5|12186
1612448700000|2021-02-04 14:25:00|1114|1113|1114.5|1114|1115|1114.5|1113|1112.5|9322
1612449000000|2021-02-04 14:30:00|1115|1114.5|1118.5|1118|1119|1118.5|1115|1114.5|70157
1612449300000|2021-02-04 14:35:00|1118|1117.5|1119|1118.5|1120|1119|1116.5|1115.5|24311
1612449600000|2021-02-04 14:40:00|1119.5|1119|1114.5|1114|1119.5|1119|1113.5|1113|46071
1612449900000|2021-02-04 14:45:00|1114|1113.5|1117.5|1116.5|1117.5|1116.5|1114|1113|14389
1612450200000|2021-02-04 14:50:00|1117|1117|1117.5|1116.5|1119.5|1119|1116.5|1116|33558
1612450500000|2021-02-04 14:55:00|1118|1117|1117|1116.5|1119|1118.5|1117|1116.5|14153
1612450800000|2021-02-04 15:00:00|1117.5|1117|1116.5|1116|1117.5|1117|1114.5|1114|18262
1612451100000|2021-02-04 15:05:00|1116|1115.5|1115.5|1114.5|1117|1116|1114.5|1114|23026
1612451400000|2021-02-04 15:10:00|1115|1115|1114.5|1114|1115|1115|1114|1113.5|12005
1612451700000|2021-02-04 15:15:00|1115|1114.5|1115|1114|1115.5|1115|1113.5|1113|22461
1612452000000|2021-02-04 15:20:00|1114.5|1113.5|1118|1117|1118|1117.5|1114.5|1113.5|29579
1612452300000|2021-02-04 15:25:00|1117.5|1116.5|1112|1111.5|1118|1117.5|1112|1111.5|21714
1612452600000|2021-02-04 15:30:00|1112.5|1112|1115|1114.5|1115.5|1115|1112|1111.5|10691
1612452900000|2021-02-04 15:35:00|1114.5|1114|1117|1116|1117|1116.5|1109.5|1108.5|87040
1612453200000|2021-02-04 15:40:00|1116.5|1116.5|1115.5|1115|1118|1117.5|1115|1114.5|27200
1612453500000|2021-02-04 15:45:00|1115|1114.5|1115|1114|1115.5|1115|1113.5|1113|16816
1612453800000|2021-02-04 15:50:00|1114.5|1114.5|1114|1113.5|1115|1114.5|1113.5|1112.5|19060
1612454100000|2021-02-04 15:55:00|1113.5|1113|1113.5|1112.5|1114|1113|1112|1111.5|15045
1612454400000|2021-02-04 16:00:00|1113|1113|1113|1112|1114|1113.5|1112.5|1111.5|13115
1612454700000|2021-02-04 16:05:00|1112.5|1112.5|1112|1111.5|1113.5|1113|1112|1111.5|7135
1612455000000|2021-02-04 16:10:00|1112.5|1112|1113|1112|1113|1112.5|1110.5|1110|19657
1612455300000|2021-02-04 16:15:00|1113.5|1112.5|1112|1111.5|1113.5|1112.5|1111.5|1110.5|33028
1612455600000|2021-02-04 16:20:00|1112.5|1112|1114|1113.5|1114.5|1114|1111|1110.5|56040
1612455900000|2021-02-04 16:25:00|1113.5|1113|1113|1111.5|1114|1113.5|1112.5|1111.5|28167
1612512000000|2021-02-05 08:00:00|1120|1116|1118|1115.5|1120|1118|1107|1106|123865
1612512300000|2021-02-05 08:05:00|1117.5|1116|1113|1111.5|1121.5|1120.5|1113|1111.5|101098
1612512600000|2021-02-05 08:10:00|1112.5|1112|1109.5|1108.5|1118|1117|1107.5|1106|46865
1612512900000|2021-02-05 08:15:00|1110|1109|1109.5|1108.5|1112|1111|1107.5|1106.5|36985
1612513200000|2021-02-05 08:20:00|1110|1109|1107|1106.5|1111|1110|1107|1106|11611
1612513500000|2021-02-05 08:25:00|1107.5|1107|1105.5|1105|1108|1107|1104.5|1104|20168
1612513800000|2021-02-05 08:30:00|1106|1105.5|1110|1109|1111.5|1111|1106|1105.5|12421
1612514100000|2021-02-05 08:35:00|1110.5|1109.5|1113|1112|1113.5|1112.5|1110|1109|10142
1612514400000|2021-02-05 08:40:00|1113.5|1112.5|1113|1112|1115.5|1113.5|1112.5|1111|20328
1612514700000|2021-02-05 08:45:00|1113.5|1112.5|1116.5|1115|1119|1118|1112|1111|53341
1612515000000|2021-02-05 08:50:00|1117|1115.5|1116.5|1115.5|1118|1117.5|1116|1115|15671
1612515300000|2021-02-05 08:55:00|1116|1115|1113|1112|1116.5|1115|1112.5|1111.5|33544
1612515600000|2021-02-05 09:00:00|1112.5|1112.5|1114|1113|1114|1113.5|1112.5|1111.5|14779
1612515900000|2021-02-05 09:05:00|1113.5|1113.5|1118.5|1117.5|1118.5|1118|1113.5|1113.5|15551
1612516200000|2021-02-05 09:10:00|1118|1117|1117|1116|1120|1119|1116.5|1115.5|50439
1612516500000|2021-02-05 09:15:00|1117.5|1116.5|1116|1115.5|1119.5|1119|1115|1114.5|15415
1612516800000|2021-02-05 09:20:00|1116.5|1116|1117.5|1117|1118|1117.5|1115|1114.5|33303
1612517100000|2021-02-05 09:25:00|1117|1116.5|1109|1108.5|1118|1117.5|1109|1108.5|55015
1612517400000|2021-02-05 09:30:00|1109.5|1109|1113|1112|1114.5|1114|1109|1108.5|33863
1612517700000|2021-02-05 09:35:00|1112.5|1111.5|1109.5|1109|1114.5|1114|1109.5|1109|23836
1612518000000|2021-02-05 09:40:00|1110|1109.5|1110|1109|1111.5|1111|1108.5|1108|40330
1612518300000|2021-02-05 09:45:00|1109.5|1109.5|1109.5|1109|1111|1110|1108.5|1108|16389
1612518600000|2021-02-05 09:50:00|1109|1108|1104.5|1104|1109.5|1109|1104|1103|29827
1612518900000|2021-02-05 09:55:00|1105|1103.5|1106.5|1105.5|1107.5|1106.5|1104.5|1103.5|25860
1612519200000|2021-02-05 10:00:00|1107|1106|1104.5|1104|1107|1106.5|1102.5|1102|22546
1612519500000|2021-02-05 10:05:00|1105|1104.5|1105|1104.5|1106|1105.5|1103|1102.5|40419
1612519800000|2021-02-05 10:10:00|1105.5|1104|1101.5|1101|1105.5|1104.5|1100.5|1100|75261
1612520100000|2021-02-05 10:15:00|1101|1100.5|1102|1101.5|1104.5|1104|1100.5|1100|21710
1612520400000|2021-02-05 10:20:00|1101.5|1101|1103.5|1102.5|1104|1103|1101.5|1100.5|23015
1612520700000|2021-02-05 10:25:00|1103|1102|1101|1100|1103.5|1103|1100.5|1100|35112
1612521000000|2021-02-05 10:30:00|1100.5|1100.5|1102|1101.5|1103.5|1103|1100.5|1100|11697
1612521300000|2021-02-05 10:35:00|1103|1102.5|1105|1104|1105.5|1105|1102|1101.5|37556
1612521600000|2021-02-05 10:40:00|1105.5|1104.5|1104|1103.5|1105.5|1104.5|1102.5|1102|36302
1612521900000|2021-02-05 10:45:00|1103.5|1103|1103.5|1103|1104.5|1104|1103.5|1103|10885
1612522200000|2021-02-05 10:50:00|1104|1103.5|1103|1102.5|1104|1103.5|1102.5|1101.5|24278
1612522500000|2021-02-05 10:55:00|1102.5|1102|1103.5|1103|1103.5|1103|1102.5|1102|5186
1612522800000|2021-02-05 11:00:00|1103|1102.5|1105|1104.5|1105|1104.5|1103|1102.5|11692
1612523100000|2021-02-05 11:05:00|1104.5|1104|1104|1103.5|1105|1104.5|1103|1102|11656
1612523400000|2021-02-05 11:10:00|1104.5|1104|1103.5|1102.5|1104.5|1104|1103|1102.5|6927
1612523700000|2021-02-05 11:15:00|1103|1102|1100|1099|1103|1102|1099.5|1099|32547
1612524000000|2021-02-05 11:20:00|1099.5|1099.5|1099|1098|1100|1099.5|1098|1097|36744
1612524300000|2021-02-05 11:25:00|1099.5|1098.5|1100|1099|1101|1100|1099|1098.5|11794
1612524600000|2021-02-05 11:30:00|1099.5|1098.5|1099|1098.5|1099.5|1099|1098|1097.5|11985
1612524900000|2021-02-05 11:35:00|1098.5|1098|1098|1097.5|1099|1098.5|1097|1096.5|21598
1612525200000|2021-02-05 11:40:00|1097.5|1097|1100.5|1100|1102.5|1102|1097.5|1097|45389
1612525500000|2021-02-05 11:45:00|1100|1099.5|1099.5|1099|1100|1099.5|1099|1098|12829
1612525800000|2021-02-05 11:50:00|1100|1099.5|1102.5|1101.5|1104|1103.5|1099.5|1099|18356
1612526100000|2021-02-05 11:55:00|1102|1102|1103.5|1102.5|1103.5|1103|1100.5|1100|10413
1612526400000|2021-02-05 12:00:00|1105|1102|1103.5|1102.5|1105|1103|1102|1101.5|17879
1612526700000|2021-02-05 12:05:00|1103|1103|1104.5|1104|1105|1104.5|1103|1102|9683
1612527000000|2021-02-05 12:10:00|1104|1103.5|1104|1103.5|1105.5|1105|1104|1103|6155
1612527300000|2021-02-05 12:15:00|1103.5|1103|1104.5|1104|1105|1104|1103.5|1102.5|13069
1612527600000|2021-02-05 12:20:00|1104|1103.5|1104|1103.5|1105|1104.5|1104|1103|8612
1612527900000|2021-02-05 12:25:00|1103.5|1103|1103|1102|1104.5|1104|1103|1102|7443
1612528200000|2021-02-05 12:30:00|1103.5|1102.5|1104.5|1103.5|1104.5|1104|1103.5|1102|6755
1612528500000|2021-02-05 12:35:00|1105|1104.5|1104.5|1103.5|1107|1106|1104|1103.5|26148
1612528800000|2021-02-05 12:40:00|1104|1104|1104|1103.5|1104.5|1104|1103.5|1103|3964
1612529100000|2021-02-05 12:45:00|1104.5|1104|1102|1101|1104.5|1104|1101.5|1101|34679
1612529400000|2021-02-05 12:50:00|1101.5|1101.5|1099|1098|1102|1101.5|1099|1098|17545
1612529700000|2021-02-05 12:55:00|1099.5|1098.5|1099.5|1099|1101|1100|1099|1098.5|11391
1612530000000|2021-02-05 13:00:00|1099|1098.5|1097.5|1097|1099|1099|1097.5|1097|26508
1612530300000|2021-02-05 13:05:00|1098|1097.5|1100.5|1100|1100.5|1100|1097|1096|20892
1612530600000|2021-02-05 13:10:00|1101|1100.5|1099|1097.5|1102|1101|1098.5|1097.5|40867
1612530900000|2021-02-05 13:15:00|1098.5|1097|1099.5|1099|1100|1099.5|1098|1097|20809
1612531200000|2021-02-05 13:20:00|1100|1099.5|1099.5|1098.5|1100.5|1100|1099|1098.5|20095
1612531500000|2021-02-05 13:25:00|1099|1099|1099|1098.5|1100|1099|1099|1098.5|11834
1612531800000|2021-02-05 13:30:00|1098.5|1098|1095.5|1095|1099|1098.5|1094.5|1094|64477
1612532100000|2021-02-05 13:35:00|1096|1095.5|1097.5|1096.5|1098.5|1098|1095.5|1095|20413
1612532400000|2021-02-05 13:40:00|1098.5|1097|1102|1101.5|1103.5|1103|1097|1096.5|18732
1612532700000|2021-02-05 13:45:00|1102.5|1102|1102|1101.5|1103|1102|1101|1100.5|7074
1612533000000|2021-02-05 13:50:00|1102.5|1102|1103|1102|1104|1103.5|1102.5|1102|9023
1612533300000|2021-02-05 13:55:00|1102.5|1102.5|1104.5|1103.5|1105|1104.5|1102.5|1102|9078
1612533600000|2021-02-05 14:00:00|1104|1104|1106.5|1106|1107|1106.5|1103|1102.5|16387
1612533900000|2021-02-05 14:05:00|1106|1105.5|1106|1105.5|1106|1105.5|1105.5|1105|3056
1612534200000|2021-02-05 14:10:00|1106.5|1106|1108|1107|1108.5|1108|1106|1106|6102
1612534500000|2021-02-05 14:15:00|1107.5|1106.5|1106.5|1106|1107.5|1106.5|1106.5|1106|19229
1612534800000|2021-02-05 14:20:00|1106|1105.5|1106|1105.5|1106|1105.5|1104.5|1104|15306
1612535100000|2021-02-05 14:25:00|1105.5|1105|1106|1105.5|1106|1105.5|1104.5|1104|11952
1612535400000|2021-02-05 14:30:00|1106.5|1105|1109.5|1108.5|1110|1109.5|1106.5|1105|67385
1612535700000|2021-02-05 14:35:00|1109|1108|1109|1108|1110|1109.5|1107|1106.5|33659
1612536000000|2021-02-05 14:40:00|1108.5|1108.5|1108.5|1108|1111.5|1111|1108|1107.5|28730
1612536300000|2021-02-05 14:45:00|1109|1107.5|1113.5|1112.5|1113.5|1113|1108.5|1107.5|40054
1612536600000|2021-02-05 14:50:00|1113|1113|1114.5|1114|1116|1115|1112|1111.5|37857
1612536900000|2021-02-05 14:55:00|1115|1114.5|1113.5|1112.5|1115.5|1114.5|1112.5|1111|46819
1612537200000|2021-02-05 15:00:00|1113|1113|1112|1111.5|1113.5|1113|1109.5|1108.5|42916
1612537500000|2021-02-05 15:05:00|1111.5|1111|1114|1113.5|1114|1113.5|1110|1109.5|22311
1612537800000|2021-02-05 15:10:00|1114.5|1114|1113.5|1113|1116|1115.5|1113|1112|39069
1612538100000|2021-02-05 15:15:00|1113|1112.5|1110|1109.5|1113.5|1113|1109.5|1108.5|28492
1612538400000|2021-02-05 15:20:00|1109.5|1109|1109.5|1109|1111.5|1111|1109|1108|30823
1612538700000|2021-02-05 15:25:00|1110|1109.5|1111|1110.5|1111.5|1110.5|1109|1108.5|30935
1612539000000|2021-02-05 15:30:00|1111.5|1111|1112.5|1111.5|1113|1112.5|1111|1110.5|16392
1612539300000|2021-02-05 15:35:00|1112|1111|1112.5|1112|1113|1112.5|1111.5|1110.5|13887
1612539600000|2021-02-05 15:40:00|1113|1111.5|1112|1111|1113|1112.5|1111|1110|12559
1612539900000|2021-02-05 15:45:00|1111.5|1110.5|1108.5|1108|1111.5|1111|1108|1107.5|36558
1612540200000|2021-02-05 15:50:00|1109|1108.5|1110|1109|1110|1109.5|1109|1108.5|11437
1612540500000|2021-02-05 15:55:00|1109.5|1109.5|1110|1109.5|1111|1110|1109.5|1109|15608
1612540800000|2021-02-05 16:00:00|1110.5|1110|1110.5|1109.5|1111|1110.5|1110|1109.5|9943
1612541100000|2021-02-05 16:05:00|1111|1110|1107|1106.5|1111|1110.5|1106.5|1106|16727
1612541400000|2021-02-05 16:10:00|1107.5|1106|1108|1107.5|1108.5|1107.5|1106|1105.5|25675
1612541700000|2021-02-05 16:15:00|1108.5|1108|1110.5|1109.5|1111|1110.5|1108|1107.5|50463
1612542000000|2021-02-05 16:20:00|1110|1110|1112|1111.5|1113|1112|1110|1109.5|22239
1612542300000|2021-02-05 16:25:00|1111.5|1111|1109.5|1108|1112.5|1112|1109.5|1108|133874
1612771200000|2021-02-08 08:00:00|1114|1112.5|1115|1113|1120|1118.5|1111|1110|92133
1612771500000|2021-02-08 08:05:00|1114.5|1112.5|1109.5|1107.5|1114.5|1112.5|1103.5|1102|64380
1612771800000|2021-02-08 08:10:00|1109|1107|1108.5|1106.5|1109|1107.5|1106|1104.5|16711
1612772100000|2021-02-08 08:15:00|1108|1106|1101.5|1100.5|1108|1106|1101.5|1100|37249
1612772400000|2021-02-08 08:20:00|1102|1101|1101.5|1100.5|1104|1102.5|1100|1099|24117
1612772700000|2021-02-08 08:25:00|1102|1101|1106|1104.5|1106|1104.5|1102|1101|7510
1612773000000|2021-02-08 08:30:00|1106.5|1105|1108|1107.5|1108.5|1107.5|1105|1104|12085
1612773300000|2021-02-08 08:35:00|1107.5|1107|1107.5|1106|1109|1108|1106.5|1105|19956
1612773600000|2021-02-08 08:40:00|1107|1106.5|1103|1101.5|1107.5|1106.5|1102|1101.5|15352
1612773900000|2021-02-08 08:45:00|1102.5|1102|1100.5|1099.5|1103.5|1103|1100|1099.5|62566
1612774200000|2021-02-08 08:50:00|1100|1099|1097.5|1096.5|1100.5|1100|1096|1095.5|21022
1612774500000|2021-02-08 08:55:00|1098|1097|1098.5|1097.5|1099.5|1098.5|1097|1095.5|19104
1612774800000|2021-02-08 09:00:00|1099|1098|1104.5|1103|1104.5|1104|1098.5|1097.5|15927
1612775100000|2021-02-08 09:05:00|1105.5|1103.5|1103.5|1103|1106.5|1106|1102|1101.5|31114
1612775400000|2021-02-08 09:10:00|1104|1103.5|1103|1102|1105|1104|1102.5|1102|9595
1612775700000|2021-02-08 09:15:00|1103.5|1102.5|1102|1101|1103.5|1103|1102|1101|7074
1612776000000|2021-02-08 09:20:00|1101.5|1100.5|1102.5|1101|1103|1102|1101|1100|13121
1612776300000|2021-02-08 09:25:00|1102|1101.5|1100.5|1099.5|1103|1102|1100|1099.5|9044
1612776600000|2021-02-08 09:30:00|1101|1100|1100.5|1099|1101.5|1100.5|1099.5|1098.5|14988
1612776900000|2021-02-08 09:35:00|1099.5|1100|1099.5|1098.5|1100.5|1100|1098.5|1098|26058
1612777200000|2021-02-08 09:40:00|1099|1099|1100.5|1099.5|1100.5|1100|1098|1097|18736
1612777500000|2021-02-08 09:45:00|1101|1100|1102|1101|1102|1101.5|1100.5|1100|18262
1612777800000|2021-02-08 09:50:00|1101.5|1101.5|1103.5|1102|1103.5|1102.5|1101|1100|6774
1612778100000|2021-02-08 09:55:00|1103|1102.5|1104|1103|1105|1104.5|1102.5|1102|11649
1612778400000|2021-02-08 10:00:00|1104.5|1103.5|1102|1101|1105|1104|1101.5|1101|9795
1612778700000|2021-02-08 10:05:00|1101.5|1101.5|1102|1101|1103|1102|1101.5|1100.5|7556
1612779000000|2021-02-08 10:10:00|1101.5|1101.5|1101|1100.5|1104|1103|1101|1100|17630
1612779300000|2021-02-08 10:15:00|1101.5|1101|1102.5|1101.5|1103|1102.5|1101.5|1100.5|3572
1612779600000|2021-02-08 10:20:00|1102|1102|1101.5|1101|1103.5|1103|1101.5|1101|9358
1612779900000|2021-02-08 10:25:00|1102|1101.5|1100.5|1099.5|1102.5|1101.5|1099.5|1099|23769
1612780200000|2021-02-08 10:30:00|1101|1100|1101.5|1101|1101.5|1101|1100.5|1100|14348
1612780500000|2021-02-08 10:35:00|1101|1100.5|1100.5|1100|1101|1100.5|1100|1099.5|21453
1612780800000|2021-02-08 10:40:00|1101|1100.5|1100.5|1099.5|1102|1101.5|1100|1099|44602
1612781100000|2021-02-08 10:45:00|1100|1100|1098.5|1098|1100.5|1100|1098.5|1098|8684
1612781400000|2021-02-08 10:50:00|1099|1098.5|1101|1100|1102.5|1101.5|1098.5|1098|23583
1612781700000|2021-02-08 10:55:00|1100.5|1100.5|1100|1099|1101|1100.5|1099.5|1099|3685
1612782000000|2021-02-08 11:00:00|1100.5|1099.5|1102.5|1101.5|1102.5|1102|1100|1099.5|15848
1612782300000|2021-02-08 11:05:00|1101.5|1101|1102|1101|1104|1103|1101.5|1101|7419
1612782600000|2021-02-08 11:10:00|1102.5|1101.5|1103|1102|1103.5|1103|1101.5|1101|7467
1612782900000|2021-02-08 11:15:00|1102.5|1102.5|1103.5|1102.5|1103.5|1103|1102.5|1102|1909
1612783200000|2021-02-08 11:20:00|1104|1103|1102.5|1101.5|1104|1103.5|1102|1101.5|10365
1612783500000|2021-02-08 11:25:00|1102|1102|1102.5|1101.5|1103.5|1103|1102|1101.5|10869
1612783800000|2021-02-08 11:30:00|1102|1102|1102|1101|1102.5|1102|1100|1099.5|71717
1612784100000|2021-02-08 11:35:00|1102.5|1101.5|1102|1101.5|1102.5|1102|1101.5|1101|5342
1612784400000|2021-02-08 11:40:00|1102.5|1102|1101.5|1100.5|1103.5|1103|1101|1100.5|30027
1612784700000|2021-02-08 11:45:00|1102|1101|1099.5|1099|1102|1101|1099.5|1099|29708
1612785000000|2021-02-08 11:50:00|1099|1098.5|1098.5|1097.5|1099|1098.5|1097.5|1097|29905
1612785300000|2021-02-08 11:55:00|1098|1098|1099|1098.5|1099.5|1099|1098|1097|11932
1612785600000|2021-02-08 12:00:00|1098.5|1097|1099.5|1099|1100.5|1100|1098|1097|19329
1612785900000|2021-02-08 12:05:00|1100|1099.5|1099.5|1098.5|1100|1099.5|1098.5|1098|10514
1612786200000|2021-02-08 12:10:00|1100|1099|1101|1100.5|1101.5|1101|1099.5|1098.5|36944
1612786500000|2021-02-08 12:15:00|1101.5|1100|1100.5|1100|1101.5|1100|1100.5|1100|5927
1612786800000|2021-02-08 12:20:00|1100|1099.5|1098.5|1098|1100.5|1100|1098.5|1098|7853
1612787100000|2021-02-08 12:25:00|1099|1098.5|1098|1097|1099|1098.5|1097|1096.5|9318
1612787400000|2021-02-08 12:30:00|1097.5|1096.5|1098|1097|1098|1097.5|1097|1096.5|2538
1612787700000|2021-02-08 12:35:00|1098.5|1097.5|1099|1098|1099|1098.5|1098|1097|2420
1612788000000|2021-02-08 12:40:00|1098.5|1098.5|1097.5|1096.5|1099|1098.5|1096.5|1096|6687
1612788300000|2021-02-08 12:45:00|1097|1097|1099|1098|1099|1098|1096.5|1096|6132
1612788600000|2021-02-08 12:50:00|1098.5|1098.5|1098|1097|1099|1098.5|1097.5|1097|6467
1612788900000|2021-02-08 12:55:00|1097.5|1097.5|1099|1098|1099|1098.5|1097.5|1097|6219
1612789200000|2021-02-08 13:00:00|1098.5|1097.5|1099.5|1098.5|1100|1099.5|1098|1097|33587
1612789500000|2021-02-08 13:05:00|1099|1098|1099|1098|1100|1099.5|1098.5|1098|2156
1612789800000|2021-02-08 13:10:00|1098.5|1098.5|1099.5|1098.5|1099.5|1099|1098.5|1097.5|1806
1612790100000|2021-02-08 13:15:00|1099|1099|1099.5|1098.5|1099.5|1099|1097.5|1096.5|14617
1612790400000|2021-02-08 13:20:00|1099|1099|1098.5|1098|1099.5|1099|1097.5|1097|12746
1612790700000|2021-02-08 13:25:00|1098|1097.5|1096|1095.5|1098.5|1098|1096|1095.5|13343
1612791000000|2021-02-08 13:30:00|1096.5|1096|1097|1096|1097|1096.5|1096|1095.5|11009
1612791300000|2021-02-08 13:35:00|1096.5|1095.5|1095|1094|1097|1096.5|1094.5|1094|30728
1612791600000|2021-02-08 13:40:00|1095.5|1094.5|1094|1093.5|1096|1095.5|1093.5|1093|45996
1612791900000|2021-02-08 13:45:00|1094.5|1094|1093|1092.5|1094.5|1094|1092.5|1092|14589
1612792200000|2021-02-08 13:50:00|1092.5|1092|1092.5|1091.5|1093|1092.5|1092|1091|60851
1612792500000|2021-02-08 13:55:00|1093|1092|1093|1092.5|1093|1092.5|1092|1091|9786
1612792800000|2021-02-08 14:00:00|1092.5|1092|1091.5|1091|1093|1092.5|1091|1090.5|37337
1612793100000|2021-02-08 14:05:00|1092|1091.5|1091.5|1091|1092.5|1092|1091|1090.5|19616
1612793400000|2021-02-08 14:10:00|1092|1091.5|1091|1090|1092|1091.5|1090|1089.5|29509
1612793700000|2021-02-08 14:15:00|1090.5|1090.5|1090.5|1089.5|1092|1091.5|1090|1089.5|25302
1612794000000|2021-02-08 14:20:00|1090|1090|1091|1090|1091.5|1091|1090|1089.5|11547
1612794300000|2021-02-08 14:25:00|1091.5|1091|1092|1091|1092|1091.5|1090|1089|23053
1612794600000|2021-02-08 14:30:00|1091.5|1091.5|1093.5|1092.5|1094|1093.5|1091|1090.5|39996
1612794900000|2021-02-08 14:35:00|1094|1093|1096.5|1095.5|1097|1096.5|1094|1093|14325
1612795200000|2021-02-08 14:40:00|1097|1096|1100|1099.5|1100|1099.5|1096.5|1096|13870
1612795500000|2021-02-08 14:45:00|1100.5|1100|1102|1101|1102|1101.5|1099.5|1099|22887
1612795800000|2021-02-08 14:50:00|1102.5|1101.5|1104|1103.5|1104.5|1104|1102|1101|24047
1612796100000|2021-02-08 14:55:00|1103.5|1103|1105|1104|1106|1105|1103.5|1103|29217
1612796400000|2021-02-08 15:00:00|1104.5|1103.5|1103.5|1103|1104.5|1104|1103|1102.5|16989
1612796700000|2021-02-08 15:05:00|1103|1102.5|1103|1102.5|1104.5|1104|1103|1102.5|9930
1612797000000|2021-02-08 15:10:00|1103.5|1103|1105|1104|1105|1104.5|1102.5|1102|12490
1612797300000|2021-02-08 15:15:00|1104.5|1104.5|1106.5|1106|1106.5|1106|1104|1103|36490
1612797600000|2021-02-08 15:20:00|1107|1106.5|1109.5|1109|1110|1109|1107|1106|27168
1612797900000|2021-02-08 15:25:00|1110|1108.5|1110|1109|1111|1110|1108.5|1108|35411
1612798200000|2021-02-08 15:30:00|1109.5|1108.5|1113.5|1113|1114|1113.5|1109|1108.5|20447
1612798500000|2021-02-08 15:35:00|1113|1112.5|1112|1111.5|1114|1113.5|1111|1110.5|67303
1612798800000|2021-02-08 15:40:00|1112.5|1112|1110|1109.5|1112.5|1112|1109.5|1109|92550
1612799100000|2021-02-08 15:45:00|1110.5|1110|1112|1111.5|1112|1111.5|1110|1109.5|13339
1612799400000|2021-02-08 15:50:00|1112.5|1112|1110|1109.5|1112.5|1112|1108.5|1108|54237
1612799700000|2021-02-08 15:55:00|1109.5|1109|1110|1109.5|1110.5|1110|1109|1108|10267
1612800000000|2021-02-08 16:00:00|1109.5|1109|1109.5|1108.5|1110|1109.5|1109|1108.5|7030
1612800300000|2021-02-08 16:05:00|1109|1109|1110.5|1110|1110.5|1110|1109|1108|17493
1612800600000|2021-02-08 16:10:00|1110|1109.5|1108|1107.5|1110.5|1110|1107|1106.5|45151
1612800900000|2021-02-08 16:15:00|1107.5|1107|1109|1108.5|1109|1108.5|1106|1105.5|13491
1612801200000|2021-02-08 16:20:00|1109.5|1109|1110|1109.5|1110.5|1110|1108|1107.5|34754
1612801500000|2021-02-08 16:25:00|1110.5|1110|1109.5|1108.5|1111.5|1111|1109.5|1108.5|68904
1612857600000|2021-02-09 08:00:00|1110|1109|1100|1097|1113|1109.5|1092|1091|102421
1612857900000|2021-02-09 08:05:00|1099.5|1096.5|1102|1100|1104|1101.5|1093|1091|45559
1612858200000|2021-02-09 08:10:00|1102.5|1100.5|1101.5|1100|1104|1103|1099.5|1099|17128
1612858500000|2021-02-09 08:15:00|1102|1100.5|1101|1100|1102.5|1101.5|1098|1097.5|33677
1612858800000|2021-02-09 08:20:00|1101.5|1100.5|1102|1101|1103|1102.5|1100.5|1099|18992
1612859100000|2021-02-09 08:25:00|1102.5|1101.5|1103.5|1102.5|1105|1104|1102|1101.5|32541
1612859400000|2021-02-09 08:30:00|1103|1102|1103|1102|1104|1102.5|1102.5|1101.5|10551
1612859700000|2021-02-09 08:35:00|1102.5|1101.5|1103|1102|1104|1103|1101.5|1100.5|20208
1612860000000|2021-02-09 08:40:00|1103.5|1102.5|1103|1101.5|1103.5|1102.5|1101|1100.5|7493
1612860300000|2021-02-09 08:45:00|1103.5|1102|1106.5|1105.5|1107|1106|1103.5|1102|14520
1612860600000|2021-02-09 08:50:00|1106|1105|1105|1104|1106|1105|1103|1102.5|10071
1612860900000|2021-02-09 08:55:00|1104.5|1103.5|1101|1100|1104.5|1103.5|1100.5|1100|8677
1612861200000|2021-02-09 09:00:00|1101.5|1100.5|1100|1099.5|1101.5|1100.5|1099.5|1099|11885
1612861500000|2021-02-09 09:05:00|1099.5|1099|1099.5|1098.5|1101|1100.5|1096.5|1096|28879
1612861800000|2021-02-09 09:10:00|1099|1098|1101.5|1100.5|1101.5|1100.5|1099|1098|4478
1612862100000|2021-02-09 09:15:00|1101|1100|1100|1099|1101|1100|1099|1098|11525
1612862400000|2021-02-09 09:20:00|1099.5|1098.5|1095.5|1095|1099.5|1098.5|1095.5|1095|17279
1612862700000|2021-02-09 09:25:00|1096|1095.5|1095|1094|1097|1096|1094.5|1094|19476
1612863000000|2021-02-09 09:30:00|1095.5|1094.5|1093.5|1092.5|1095.5|1094.5|1093|1092.5|12017
1612863300000|2021-02-09 09:35:00|1093|1092|1092.5|1091.5|1094|1093.5|1092|1091.5|5599
1612863600000|2021-02-09 09:40:00|1093|1092|1092.5|1091.5|1095|1094.5|1092|1091.5|17076
1612863900000|2021-02-09 09:45:00|1093|1092|1095.5|1094.5|1095.5|1094.5|1091.5|1090.5|17714
1612864200000|2021-02-09 09:50:00|1095|1095|1094.5|1093.5|1096|1095|1093|1092|19915
1612864500000|2021-02-09 09:55:00|1094|1094|1094|1093|1095|1094.5|1093.5|1093|3333
1612864800000|2021-02-09 10:00:00|1093.5|1093.5|1095|1094|1095.5|1095|1093.5|1093|6705
1612865100000|2021-02-09 10:05:00|1095.5|1094.5|1094|1093.5|1095.5|1095|1094|1093.5|5996
1612865400000|2021-02-09 10:10:00|1094.5|1094|1093|1092.5|1094.5|1094|1092.5|1092|15701
1612865700000|2021-02-09 10:15:00|1093.5|1093|1093|1092.5|1093.5|1093|1091.5|1091|11000
1612866000000|2021-02-09 10:20:00|1092.5|1092|1092|1091.5|1093|1092|1092|1091.5|7029
1612866300000|2021-02-09 10:25:00|1092.5|1092|1091|1090.5|1092.5|1092|1090.5|1090|8901
1612866600000|2021-02-09 10:30:00|1091.5|1091|1092.5|1091.5|1092.5|1092|1091|1091|5405
1612866900000|2021-02-09 10:35:00|1093|1092|1093|1092|1094|1093|1092.5|1091.5|3269
1612867200000|2021-02-09 10:40:00|1092.5|1092.5|1094|1093|1094|1093.5|1092|1091.5|7837
1612867500000|2021-02-09 10:45:00|1093.5|1093.5|1093.5|1093|1095|1094.5|1093|1092|13361
1612867800000|2021-02-09 10:50:00|1094|1093.5|1095.5|1094.5|1096|1095.5|1093|1092.5|32858
1612868100000|2021-02-09 10:55:00|1096|1095|1096|1095.5|1097|1096|1095|1094.5|14302
1612868400000|2021-02-09 11:00:00|1095.5|1095|1094|1093.5|1096|1095|1093.5|1092.5|3504
1612868700000|2021-02-09 11:05:00|1094.5|1093|1093.5|1093|1095|1094|1092.5|1092|9692
1612869000000|2021-02-09 11:10:00|1094|1093.5|1094|1093|1094|1093.5|1093.5|1093|1199
1612869300000|2021-02-09 11:15:00|1094.5|1093.5|1096|1095|1096|1095|1094.5|1093.5|11368
1612869600000|2021-02-09 11:20:00|1096.5|1095.5|1097|1096|1097.5|1097|1095|1094.5|12325
1612869900000|2021-02-09 11:25:00|1097.5|1096.5|1097.5|1096.5|1098|1097.5|1096.5|1096|14392
1612870200000|2021-02-09 11:30:00|1098|1097|1096.5|1095.5|1098|1097.5|1095.5|1095|18310
1612870500000|2021-02-09 11:35:00|1097|1096|1097|1096.5|1097.5|1096.5|1096|1095.5|12833
1612870800000|2021-02-09 11:40:00|1097.5|1097|1097.5|1096.5|1097.5|1097|1097|1096.5|7299
1612871100000|2021-02-09 11:45:00|1098|1097|1099.5|1099|1099.5|1099|1097.5|1097|14042
1612871400000|2021-02-09 11:50:00|1100|1099.5|1099|1098|1100.5|1100|1098|1097.5|34396
1612871700000|2021-02-09 11:55:00|1098.5|1097.5|1099|1098.5|1099|1098.5|1098|1097.5|4648
1612872000000|2021-02-09 12:00:00|1098.5|1097.5|1098|1097|1098.5|1098|1097.5|1097|6817
1612872300000|2021-02-09 12:05:00|1097.5|1097.5|1097|1096|1097.5|1097.5|1096.5|1096|2424
1612872600000|2021-02-09 12:10:00|1096.5|1095.5|1096.5|1095.5|1097|1096|1096|1095.5|1351
1612872900000|2021-02-09 12:15:00|1096|1095|1096|1095|1096.5|1095|1094.5|1094|4761
1612873200000|2021-02-09 12:20:00|1096.5|1095.5|1096|1095.5|1096.5|1096|1095.5|1095|8545
1612873500000|2021-02-09 12:25:00|1096.5|1095|1096|1095|1096.5|1096|1095.5|1095|8855
1612873800000|2021-02-09 12:30:00|1096.5|1095.5|1097|1096.5|1097|1096.5|1096|1095|7145
1612874100000|2021-02-09 12:35:00|1097.5|1097|1098|1097|1098|1097|1097|1096.5|7682
1612874400000|2021-02-09 12:40:00|1097.5|1096.5|1096.5|1096|1097.5|1097|1096|1095.5|1582
1612874700000|2021-02-09 12:45:00|1096|1095.5|1097|1096|1098|1097.5|1096|1095.5|6764
1612875000000|2021-02-09 12:50:00|1096.5|1096.5|1094|1093|1097|1096.5|1093|1092.5|8398
1612875300000|2021-02-09 12:55:00|1093.5|1093.5|1096|1095|1096.5|1095.5|1093.5|1093|4455
1612875600000|2021-02-09 13:00:00|1095.5|1095.5|1093|1092|1097|1096|1093|1092|11455
1612875900000|2021-02-09 13:05:00|1092.5|1091.5|1092|1091|1093.5|1093|1091.5|1091|5231
1612876200000|2021-02-09 13:10:00|1091.5|1090.5|1092.5|1091.5|1093.5|1092.5|1089.5|1089|34587
1612876500000|2021-02-09 13:15:00|1092|1091|1092|1091|1092.5|1091.5|1091.5|1090.5|3084
1612876800000|2021-02-09 13:20:00|1092.5|1091.5|1093|1092|1093.5|1093|1092|1091.5|4927
1612877100000|2021-02-09 13:25:00|1092.5|1091.5|1093|1092.5|1094|1093.5|1092.5|1091.5|15177
1612877400000|2021-02-09 13:30:00|1093.5|1093|1093|1092|1094|1093|1092.5|1091.5|10739
1612877700000|2021-02-09 13:35:00|1092.5|1092.5|1092|1091.5|1093.5|1093|1092|1091|4657
1612878000000|2021-02-09 13:40:00|1092.5|1091|1090|1089|1092.5|1091.5|1089|1088.5|37558
1612878300000|2021-02-09 13:45:00|1089.5|1088.5|1089.5|1088.5|1089.5|1089|1088|1087.5|20508
1612878600000|2021-02-09 13:50:00|1090|1089|1089.5|1088.5|1091|1090|1089|1088.5|14367
1612878900000|2021-02-09 13:55:00|1089|1088|1086.5|1086|1089|1088|1086|1085.5|23893
1612879200000|2021-02-09 14:00:00|1087|1086.5|1087|1086|1087|1086.5|1085.5|1085|36962
1612879500000|2021-02-09 14:05:00|1086.5|1086.5|1089.5|1089|1091|1090.5|1086.5|1085.5|36883
1612879800000|2021-02-09 14:10:00|1090|1088.5|1090|1089|1090.5|1090|1089|1088.5|4199
1612880100000|2021-02-09 14:15:00|1090.5|1089.5|1090|1089|1090.5|1090|1089.5|1089|2449
1612880400000|2021-02-09 14:20:00|1090.5|1089.5|1093.5|1092.5|1095|1094|1090.5|1089.5|47693
1612880700000|2021-02-09 14:25:00|1094|1093|1092|1090.5|1094|1093.5|1091.5|1090.5|13051
1612881000000|2021-02-09 14:30:00|1091.5|1091|1090.5|1089.5|1092|1091|1089|1088.5|9800
1612881300000|2021-02-09 14:35:00|1090|1089|1086.5|1085.5|1090.5|1089.5|1086|1085.5|7079
1612881600000|2021-02-09 14:40:00|1087|1086|1088|1087.5|1090|1089|1085.5|1084.5|34591
1612881900000|2021-02-09 14:45:00|1088.5|1088|1085.5|1084.5|1088.5|1088|1084.5|1084|35317
1612882200000|2021-02-09 14:50:00|1086|1085|1084.5|1084|1086|1085.5|1084.5|1083.5|48832
1612882500000|2021-02-09 14:55:00|1085|1084.5|1083|1082|1085|1084.5|1082|1081.5|13938
1612882800000|2021-02-09 15:00:00|1083.5|1082.5|1079|1078.5|1083.5|1083|1078.5|1078|55068
1612883100000|2021-02-09 15:05:00|1079.5|1078|1079.5|1079|1081|1080.5|1078.5|1078|28897
1612883400000|2021-02-09 15:10:00|1080|1079.5|1078.5|1078|1082|1081|1078.5|1078|19804
1612883700000|2021-02-09 15:15:00|1078|1077.5|1078|1077.5|1079.5|1078.5|1077|1076.5|31007
1612884000000|2021-02-09 15:20:00|1078.5|1078|1076.5|1075.5|1078.5|1078|1075.5|1075|28469
1612884300000|2021-02-09 15:25:00|1077|1076|1076.5|1076|1077.5|1076.5|1076|1075.5|61781
1612884600000|2021-02-09 15:30:00|1077|1075.5|1077.5|1076.5|1078.5|1078|1076.5|1075.5|46806
1612884900000|2021-02-09 15:35:00|1077|1077|1076|1075.5|1078|1077.5|1075|1074.5|29064
1612885200000|2021-02-09 15:40:00|1076.5|1076|1078.5|1077.5|1079|1078.5|1076|1075.5|32814
1612885500000|2021-02-09 15:45:00|1079|1078|1079|1078.5|1079.5|1079|1078|1077.5|33920
1612885800000|2021-02-09 15:50:00|1079.5|1079|1079.5|1078.5|1080.5|1080|1079|1078.5|25456
1612886100000|2021-02-09 15:55:00|1079|1078|1078.5|1078|1079|1078.5|1078.5|1078|15783
1612886400000|2021-02-09 16:00:00|1078|1077.5|1077|1076.5|1078|1077.5|1076|1075|138057
1612886700000|2021-02-09 16:05:00|1077.5|1077|1076|1075.5|1078|1077.5|1075.5|1075|17100
1612887000000|2021-02-09 16:10:00|1076.5|1075|1076|1075|1076.5|1076|1072.5|1072|95999
1612887300000|2021-02-09 16:15:00|1076.5|1075.5|1074.5|1074|1076.5|1075.5|1074.5|1074|32464
1612887600000|2021-02-09 16:20:00|1075|1074.5|1074|1073.5|1075|1074.5|1073|1072.5|76955
1612887900000|2021-02-09 16:25:00|1074.5|1074|1075.5|1074|1076|1075.5|1073.5|1073|38044
1612944000000|2021-02-10 08:00:00|1080.5|1080|1080|1078|1084|1082|1078|1076|25940
1612944300000|2021-02-10 08:05:00|1080.5|1077.5|1086.5|1084|1089|1088|1080.5|1077.5|17525
1612944600000|2021-02-10 08:10:00|1086|1083.5|1079.5|1077|1086|1083.5|1078|1076.5|24139
1612944900000|2021-02-10 08:15:00|1080|1077.5|1078.5|1077|1080.5|1079.5|1076|1075|4764
1612945200000|2021-02-10 08:20:00|1079|1077.5|1078.5|1077.5|1082|1080.5|1078.5|1077.5|10265
1612945500000|2021-02-10 08:25:00|1079|1078|1074|1073|1079.5|1078|1074|1073|18797
1612945800000|2021-02-10 08:30:00|1074.5|1074|1076.5|1075|1077|1076|1073|1072|20273
1612946100000|2021-02-10 08:35:00|1077|1075.5|1073.5|1073|1077.5|1076.5|1073.5|1072.5|20933
1612946400000|2021-02-10 08:40:00|1074|1073.5|1076|1075|1076|1075|1074|1073.5|6911
1612946700000|2021-02-10 08:45:00|1075.5|1074.5|1075|1074|1076|1075|1073|1072.5|10455
1612947000000|2021-02-10 08:50:00|1075.5|1074.5|1075|1074.5|1077.5|1076.5|1075|1074|14757
1612947300000|2021-02-10 08:55:00|1075.5|1075|1073.5|1072.5|1077|1076.5|1072.5|1072|47855
1612947600000|2021-02-10 09:00:00|1073|1072|1071|1070|1073|1072|1069.5|1069|59693
1612947900000|2021-02-10 09:05:00|1071.5|1070.5|1071|1070|1071.5|1071|1069.5|1069|10171
1612948200000|2021-02-10 09:10:00|1071.5|1070.5|1070|1069|1073.5|1072.5|1069|1068|30656
1612948500000|2021-02-10 09:15:00|1069.5|1069.5|1072|1071|1073|1072.5|1069.5|1069.5|4420
1612948800000|2021-02-10 09:20:00|1072.5|1071.5|1073.5|1072|1073.5|1072.5|1072|1071|15839
1612949100000|2021-02-10 09:25:00|1073|1072.5|1070|1069|1073|1072.5|1069.5|1069|7996
1612949400000|2021-02-10 09:30:00|1070.5|1069.5|1072|1071|1072|1071|1070|1069|6018
1612949700000|2021-02-10 09:35:00|1072.5|1071.5|1071|1070|1072.5|1071.5|1070.5|1070|13062
1612950000000|2021-02-10 09:40:00|1070.5|1069.5|1070.5|1069.5|1071|1070.5|1070|1069.5|1845
1612950300000|2021-02-10 09:45:00|1070|1069|1071|1070|1071|1070|1070|1069|7207
1612950600000|2021-02-10 09:50:00|1070.5|1070.5|1071|1070|1071.5|1070.5|1068.5|1068|67398
1612950900000|2021-02-10 09:55:00|1070.5|1069.5|1069|1068|1070.5|1069.5|1068.5|1068|16525
1612951200000|2021-02-10 10:00:00|1068.5|1068.5|1066.5|1065.5|1069|1068.5|1066|1065.5|22398
1612951500000|2021-02-10 10:05:00|1067|1066|1068|1067|1068|1067.5|1066.5|1066|9369
1612951800000|2021-02-10 10:10:00|1068.5|1067.5|1066.5|1065.5|1068.5|1068|1066|1065.5|7780
1612952100000|2021-02-10 10:15:00|1066|1065|1067|1066|1067.5|1066.5|1065|1064.5|12372
1612952400000|2021-02-10 10:20:00|1066.5|1065.5|1065|1064.5|1066.5|1065.5|1065|1064.5|5293
1612952700000|2021-02-10 10:25:00|1065.5|1065|1064.5|1063.5|1067.5|1066|1064|1063.5|34452
1612953000000|2021-02-10 10:30:00|1064|1063|1063.5|1063|1064.5|1063.5|1063|1062.5|12955
1612953300000|2021-02-10 10:35:00|1064|1062.5|1062|1061|1064|1062.5|1061.5|1061|10937
1612953600000|2021-02-10 10:40:00|1062.5|1061.5|1063.5|1063|1064.5|1064|1061|1060|28766
1612953900000|2021-02-10 10:45:00|1064.5|1062.5|1064.5|1063|1066.5|1066|1063.5|1062.5|30559
1612954200000|2021-02-10 10:50:00|1064|1063.5|1066|1065.5|1068|1066|1063.5|1063|35892
1612954500000|2021-02-10 10:55:00|1065.5|1065|1065|1064.5|1066|1065|1064.5|1064|9895
1612954800000|2021-02-10 11:00:00|1065.5|1065.5|1065|1064.5|1066.5|1066|1065|1064.5|17709
1612955100000|2021-02-10 11:05:00|1065.5|1064|1068.5|1067.5|1068.5|1067.5|1064.5|1064|12671
1612955400000|2021-02-10 11:10:00|1068|1068|1068.5|1068|1069.5|1069|1068|1067|16297
1612955700000|2021-02-10 11:15:00|1069|1067.5|1069|1068|1069|1068.5|1068|1067|11952
1612956000000|2021-02-10 11:20:00|1068.5|1068.5|1068.5|1068|1069|1068.5|1068|1067.5|6231
1612956300000|2021-02-10 11:25:00|1069|1068.5|1069.5|1068.5|1070|1069.5|1069|1068|22255
1612956600000|2021-02-10 11:30:00|1070|1069|1069.5|1068|1071|1070|1068.5|1068|17550
1612956900000|2021-02-10 11:35:00|1069|1068.5|1066.5|1065.5|1069|1068.5|1066|1065.5|5465
1612957200000|2021-02-10 11:40:00|1066|1066|1065.5|1065|1067|1066.5|1065|1064.5|12069
1612957500000|2021-02-10 11:45:00|1066|1064.5|1066|1065|1067|1066|1065.5|1064.5|3580
1612957800000|2021-02-10 11:50:00|1065.5|1065.5|1065.5|1065|1066|1065.5|1064.5|1064|9193
1612958100000|2021-02-10 11:55:00|1065|1064.5|1068|1067|1068|1067.5|1065|1064.5|9610
1612958400000|2021-02-10 12:00:00|1069|1065|1069.5|1068.5|1070|1069|1067|1065|9307
1612958700000|2021-02-10 12:05:00|1069|1069|1066|1065|1069|1069|1065.5|1065|13751
1612959000000|2021-02-10 12:10:00|1065.5|1064|1068|1067.5|1068|1067.5|1065|1064|34387
1612959300000|2021-02-10 12:15:00|1068.5|1067|1067|1066|1068.5|1067.5|1067|1066|5649
1612959600000|2021-02-10 12:20:00|1066.5|1065.5|1065.5|1064.5|1066.5|1066|1064.5|1063.5|19425
1612959900000|2021-02-10 12:25:00|1065|1064|1063|1062.5|1065|1064|1063|1062|12409
1612960200000|2021-02-10 12:30:00|1064|1063|1062.5|1061.5|1064|1063.5|1062|1061.5|12912
1612960500000|2021-02-10 12:35:00|1063|1062|1063|1062.5|1065|1064|1063|1062|6296
1612960800000|2021-02-10 12:40:00|1063.5|1063|1061|1060.5|1063.5|1063|1060.5|1060|15941
1612961100000|2021-02-10 12:45:00|1061.5|1060|1061|1060.5|1062|1061|1061|1060|9837
1612961400000|2021-02-10 12:50:00|1060.5|1060|1059|1058.5|1061.5|1060.5|1059|1058.5|81019
1612961700000|2021-02-10 12:55:00|1059.5|1059|1058|1057.5|1060|1059.5|1057.5|1056.5|17649
1612962000000|2021-02-10 13:00:00|1058.5|1058|1057|1056.5|1058.5|1058|1056.5|1056|15667
1612962300000|2021-02-10 13:05:00|1057.5|1057|1057.5|1057|1058.5|1058|1056.5|1056|20262
1612962600000|2021-02-10 13:10:00|1058|1056.5|1058|1057|1059|1058.5|1057.5|1056.5|17789
1612962900000|2021-02-10 13:15:00|1058.5|1057.5|1055|1054|1060|1058.5|1054.5|1054|66333
1612963200000|2021-02-10 13:20:00|1054.5|1053.5|1052|1051.5|1055|1054.5|1051.5|1051|40425
1612963500000|2021-02-10 13:25:00|1052.5|1052|1053.5|1052.5|1054.5|1054|1051.5|1050.5|34313
1612963800000|2021-02-10 13:30:00|1054|1053|1053.5|1052.5|1055.5|1055|1053|1052|17099
1612964100000|2021-02-10 13:35:00|1054|1053|1053|1052.5|1054.5|1054|1052.5|1051.5|39342
1612964400000|2021-02-10 13:40:00|1053.5|1053|1054|1053|1054.5|1054|1052.5|1052|20771
1612964700000|2021-02-10 13:45:00|1053.5|1053.5|1056|1055|1057.5|1057|1053.5|1053|36124
1612965000000|2021-02-10 13:50:00|1056.5|1055.5|1060.5|1059.5|1062.5|1062|1055|1054.5|136538
1612965300000|2021-02-10 13:55:00|1060|1059|1056|1055|1060|1059|1055|1054|45092
1612965600000|2021-02-10 14:00:00|1056.5|1055.5|1057|1056.5|1058|1057.5|1054.5|1054|64387
1612965900000|2021-02-10 14:05:00|1057.5|1057|1061|1059.5|1062|1061|1057|1057|22672
1612966200000|2021-02-10 14:10:00|1060.5|1060|1059.5|1058.5|1062|1061.5|1059.5|1058.5|22694
1612966500000|2021-02-10 14:15:00|1059|1059|1058.5|1057.5|1060|1059.5|1057.5|1057|23631
1612966800000|2021-02-10 14:20:00|1058|1058|1058.5|1057.5|1059|1058.5|1057.5|1057|10583
1612967100000|2021-02-10 14:25:00|1058|1058|1058.5|1057.5|1059.5|1059|1058|1057.5|5271
1612967400000|2021-02-10 14:30:00|1058|1058|1061.5|1060.5|1063|1062.5|1058|1058|29337
1612967700000|2021-02-10 14:35:00|1061|1060|1062|1061|1062.5|1061.5|1059.5|1059|21984
1612968000000|2021-02-10 14:40:00|1062.5|1061.5|1059|1058|1062.5|1062|1058.5|1057.5|30633
1612968300000|2021-02-10 14:45:00|1059.5|1058.5|1058.5|1057.5|1059.5|1059|1058|1057.5|13458
1612968600000|2021-02-10 14:50:00|1058|1058|1059.5|1058.5|1061|1060.5|1058|1057.5|14957
1612968900000|2021-02-10 14:55:00|1059|1058|1057|1056|1059|1058.5|1056.5|1056|16227
1612969200000|2021-02-10 15:00:00|1056.5|1055.5|1060|1059|1061|1060.5|1056.5|1055.5|26210
1612969500000|2021-02-10 15:05:00|1059.5|1059.5|1061.5|1060.5|1061.5|1061|1059.5|1059|25883
1612969800000|2021-02-10 15:10:00|1061|1061|1061|1060.5|1061.5|1061|1059.5|1059|17424
1612970100000|2021-02-10 15:15:00|1061.5|1060|1062|1061|1066|1065.5|1061|1060|60813
1612970400000|2021-02-10 15:20:00|1061.5|1060.5|1062.5|1061.5|1063|1062.5|1060.5|1060|41459
1612970700000|2021-02-10 15:25:00|1062|1061|1060|1059.5|1063|1062.5|1059.5|1059|47528
1612971000000|2021-02-10 15:30:00|1060.5|1060|1056.5|1055.5|1062|1061|1056.5|1055.5|77064
1612971300000|2021-02-10 15:35:00|1057|1056|1053.5|1052.5|1057|1056.5|1052.5|1052|86394
1612971600000|2021-02-10 15:40:00|1053|1053|1051|1050.5|1053.5|1053|1049.5|1049|153631
1612971900000|2021-02-10 15:45:00|1050.5|1050|1051.5|1050.5|1052.5|1052|1049|1048|98628
1612972200000|2021-02-10 15:50:00|1051|1051|1053|1052|1054.5|1053.5|1050|1049.5|44719
1612972500000|2021-02-10 15:55:00|1052.5|1051.5|1055.5|1055|1057|1056|1051|1050|55934
1612972800000|2021-02-10 16:00:00|1055|1054.5|1055.5|1054.5|1057|1056.5|1054.5|1054|42389
1612973100000|2021-02-10 16:05:00|1055|1055|1056|1055|1057.5|1056.5|1055|1054.5|38139
1612973400000|2021-02-10 16:10:00|1056.5|1055.5|1060|1059|1061|1060.5|1055|1054.5|110013
1612973700000|2021-02-10 16:15:00|1059.5|1058.5|1057.5|1057|1059.5|1059|1057.5|1057|52340
1612974000000|2021-02-10 16:20:00|1058|1057.5|1056.5|1056|1058|1057.5|1055.5|1055|43272
1612974300000|2021-02-10 16:25:00|1057|1056.5|1054.5|1053.5|1057|1056.5|1053.5|1053|45031
1613030400000|2021-02-11 08:00:00|1061|1059|1062.5|1060.5|1069.5|1067.5|1056.5|1055.5|110781
1613030700000|2021-02-11 08:05:00|1063|1061|1057.5|1056.5|1066.5|1064.5|1057.5|1055.5|53348
1613031000000|2021-02-11 08:10:00|1057|1056|1052|1050.5|1057|1056|1048.5|1048|66843
1613031300000|2021-02-11 08:15:00|1051.5|1050|1053|1052|1053|1052.5|1050|1049|32028
1613031600000|2021-02-11 08:20:00|1053.5|1052.5|1052|1050.5|1055.5|1054|1050.5|1050|23022
1613031900000|2021-02-11 08:25:00|1052.5|1051|1054|1053|1056|1054|1052|1051|24617
1613032200000|2021-02-11 08:30:00|1054.5|1052.5|1051|1050|1055|1054|1049.5|1048|30438
1613032500000|2021-02-11 08:35:00|1050.5|1049.5|1051|1050|1051.5|1050.5|1050|1049|12339
1613032800000|2021-02-11 08:40:00|1050.5|1049.5|1054|1052.5|1054.5|1053.5|1050.5|1049|6861
1613033100000|2021-02-11 08:45:00|1053.5|1052|1056|1055|1056|1055.5|1053|1052|15532
1613033400000|2021-02-11 08:50:00|1055.5|1054.5|1058|1056.5|1059.5|1058|1055|1054.5|27258
1613033700000|2021-02-11 08:55:00|1057.5|1056|1055.5|1055|1058|1057.5|1054.5|1053|20672
1613034000000|2021-02-11 09:00:00|1055|1054.5|1054.5|1054|1055.5|1055|1054|1053.5|10223
1613034300000|2021-02-11 09:05:00|1055|1054.5|1054.5|1053.5|1056|1055.5|1054.5|1053.5|7194
1613034600000|2021-02-11 09:10:00|1054|1053|1053.5|1052|1055.5|1054.5|1052|1051.5|15163
1613034900000|2021-02-11 09:15:00|1052|1051.5|1051.5|1050|1053.5|1052|1050|1049.5|24246
1613035200000|2021-02-11 09:20:00|1051|1050.5|1051.5|1051|1052|1051|1050.5|1050|11695
1613035500000|2021-02-11 09:25:00|1052|1050.5|1050.5|1049.5|1052|1051.5|1049|1048.5|19108
1613035800000|2021-02-11 09:30:00|1051|1050|1050|1049|1052|1051|1049.5|1049|7734
1613036100000|2021-02-11 09:35:00|1049.5|1048.5|1050.5|1049.5|1050.5|1050|1048|1047|26063
1613036400000|2021-02-11 09:40:00|1051.5|1050|1048.5|1047.5|1051.5|1050.5|1048|1047|14745
1613036700000|2021-02-11 09:45:00|1048|1048|1044.5|1044|1048.5|1048|1044.5|1043.5|31635
1613037000000|2021-02-11 09:50:00|1045|1044.5|1045.5|1044.5|1046.5|1045.5|1044|1043.5|39892
1613037300000|2021-02-11 09:55:00|1046|1045|1045|1044.5|1047|1046.5|1045|1044|27516
1613037600000|2021-02-11 10:00:00|1045.5|1045|1049.5|1048.5|1050|1049.5|1045.5|1044.5|36052
1613037900000|2021-02-11 10:05:00|1050|1049|1050.5|1050|1052|1051.5|1049|1048.5|32771
1613038200000|2021-02-11 10:10:00|1051|1050.5|1050.5|1049.5|1052|1051.5|1049|1048.5|44890
1613038500000|2021-02-11 10:15:00|1050|1050|1050.5|1050|1050.5|1050|1049.5|1049|13258
1613038800000|2021-02-11 10:20:00|1051|1050.5|1049|1048.5|1053.5|1053|1048.5|1047.5|39346
1613039100000|2021-02-11 10:25:00|1049.5|1049|1048|1047|1049.5|1049|1046.5|1046|15399
1613039400000|2021-02-11 10:30:00|1048.5|1047.5|1051.5|1051|1052|1051|1048.5|1047.5|15848
1613039700000|2021-02-11 10:35:00|1052|1051.5|1052.5|1051.5|1053|1052.5|1051.5|1050.5|5709
1613040000000|2021-02-11 10:40:00|1052|1051|1049.5|1049|1052.5|1051.5|1049.5|1049|6107
1613040300000|2021-02-11 10:45:00|1050|1049.5|1051.5|1050.5|1052|1051|1050|1049.5|13174
1613040600000|2021-02-11 10:50:00|1051|1051|1054.5|1053.5|1054.5|1053.5|1051|1050.5|6582
1613040900000|2021-02-11 10:55:00|1054|1054|1056|1055|1056.5|1056|1054|1054|13380
1613041200000|2021-02-11 11:00:00|1055.5|1055.5|1058.5|1058|1059.5|1058.5|1055.5|1055.5|9918
1613041500000|2021-02-11 11:05:00|1058|1057.5|1058|1057|1059|1058|1057.5|1056.5|5634
1613041800000|2021-02-11 11:10:00|1057.5|1057.5|1058|1057.5|1058.5|1058|1057.5|1057|5708
1613042100000|2021-02-11 11:15:00|1058.5|1057|1060.5|1059.5|1062|1061|1058|1057|13355
1613042400000|2021-02-11 11:20:00|1060|1060|1060|1059.5|1061.5|1061|1059.5|1059|15275
1613042700000|2021-02-11 11:25:00|1060.5|1060|1061.5|1060.5|1061.5|1060.5|1059|1058|14766
1613043000000|2021-02-11 11:30:00|1062|1061|1062.5|1061.5|1062.5|1061.5|1060.5|1060|14703
1613043300000|2021-02-11 11:35:00|1062|1061|1062|1061.5|1064|1063.5|1061.5|1061|18545
1613043600000|2021-02-11 11:40:00|1062.5|1061|1065.5|1064.5|1066|1065.5|1062.5|1061|19884
1613043900000|2021-02-11 11:45:00|1065|1065|1065.5|1064.5|1066|1065.5|1064.5|1063.5|13734
1613044200000|2021-02-11 11:50:00|1066|1065|1065.5|1064.5|1066.5|1066|1064.5|1064|13757
1613044500000|2021-02-11 11:55:00|1065|1065|1069|1068|1069|1068.5|1065|1064|87784
1613044800000|2021-02-11 12:00:00|1068.5|1066|1070|1069|1070|1069.5|1067|1066|48043
1613045100000|2021-02-11 12:05:00|1069.5|1068.5|1068|1067.5|1069.5|1069|1067|1066.5|39774
1613045400000|2021-02-11 12:10:00|1068.5|1067|1068|1067|1068.5|1068|1067.5|1067|3918
1613045700000|2021-02-11 12:15:00|1067.5|1067.5|1068|1067|1068|1067.5|1067|1066.5|1865
1613046000000|2021-02-11 12:20:00|1067.5|1067.5|1068.5|1067.5|1068.5|1068|1067.5|1067|10465
1613046300000|2021-02-11 12:25:00|1068|1068|1071.5|1070.5|1071.5|1071|1068|1067.5|21161
1613046600000|2021-02-11 12:30:00|1071|1071|1072.5|1071.5|1072.5|1072|1070|1069.5|48435
1613046900000|2021-02-11 12:35:00|1073|1072|1076.5|1075.5|1076.5|1075.5|1072.5|1072|57056
1613047200000|2021-02-11 12:40:00|1077|1076|1076.5|1076|1079|1078.5|1076.5|1075.5|44571
1613047500000|2021-02-11 12:45:00|1076|1075.5|1076|1075.5|1077|1076.5|1075.5|1074.5|17952
1613047800000|2021-02-11 12:50:00|1075.5|1075|1076.5|1076|1077|1076.5|1074.5|1074|26407
1613048100000|2021-02-11 12:55:00|1076|1075.5|1077.5|1076.5|1077.5|1076.5|1075.5|1075|12866
1613048400000|2021-02-11 13:00:00|1077|1077|1078.5|1077.5|1079.5|1079|1077|1076|16879
1613048700000|2021-02-11 13:05:00|1078|1077|1079|1078.5|1079|1078.5|1077|1076.5|17939
1613049000000|2021-02-11 13:10:00|1078.5|1078|1077|1076.5|1081|1080.5|1076.5|1076|123666
1613049300000|2021-02-11 13:15:00|1077.5|1076|1076|1075|1078|1077.5|1074.5|1074|12438
1613049600000|2021-02-11 13:20:00|1075.5|1075.5|1078|1077.5|1078.5|1078|1075.5|1075|12158
1613049900000|2021-02-11 13:25:00|1078.5|1078|1080|1079|1080|1079.5|1078.5|1077.5|8272
1613050200000|2021-02-11 13:30:00|1079.5|1079.5|1079.5|1078.5|1080|1079.5|1078|1077.5|11158
1613050500000|2021-02-11 13:35:00|1080|1079|1077.5|1077|1081|1080.5|1076.5|1075|50092
1613050800000|2021-02-11 13:40:00|1077|1076.5|1077.5|1077|1079|1078|1076|1075.5|41617
1613051100000|2021-02-11 13:45:00|1079|1078.5|1077.5|1077|1079|1078.5|1077|1076.5|57424
1613051400000|2021-02-11 13:50:00|1078|1076.5|1076|1075|1078|1077|1075.5|1075|8542
1613051700000|2021-02-11 13:55:00|1077|1075.5|1076.5|1075.5|1077|1076.5|1075|1074|15215
1613052000000|2021-02-11 14:00:00|1076|1075|1076.5|1075.5|1077|1076.5|1075.5|1075|17198
1613052300000|2021-02-11 14:05:00|1076|1076|1077|1076|1077|1076.5|1076|1075.5|7253
1613052600000|2021-02-11 14:10:00|1077.5|1076.5|1078|1077.5|1079.5|1079|1077.5|1076.5|18213
1613052900000|2021-02-11 14:15:00|1077.5|1077|1077.5|1076|1078.5|1077.5|1077|1076|5527
1613053200000|2021-02-11 14:20:00|1077|1076.5|1079|1078|1079|1078|1076|1075.5|6210
1613053500000|2021-02-11 14:25:00|1078.5|1078.5|1078|1077.5|1079.5|1079|1078|1077|13413
1613053800000|2021-02-11 14:30:00|1077.5|1077|1080|1079|1080|1079.5|1077|1076.5|17734
1613054100000|2021-02-11 14:35:00|1079.5|1078.5|1079|1078.5|1080|1079|1077|1076.5|20563
1613054400000|2021-02-11 14:40:00|1079.5|1078|1078.5|1077.5|1080|1079|1078|1077.5|14296
1613054700000|2021-02-11 14:45:00|1079|1078|1079.5|1078.5|1079.5|1079|1078.5|1078|15378
1613055000000|2021-02-11 14:50:00|1079|1079|1075|1074|1079|1079|1074|1073|37453
1613055300000|2021-02-11 14:55:00|1075.5|1074.5|1076|1075|1077|1076|1075.5|1074.5|13859
1613055600000|2021-02-11 15:00:00|1075.5|1074.5|1076|1075.5|1076|1075.5|1074.5|1074|36092
1613055900000|2021-02-11 15:05:00|1075.5|1075|1076|1075.5|1076|1075.5|1075|1074.5|10433
1613056200000|2021-02-11 15:10:00|1075.5|1075|1077.5|1076.5|1078|1077.5|1075.5|1075|15402
1613056500000|2021-02-11 15:15:00|1078|1077|1079|1078.5|1079.5|1079|1078|1077|5306
1613056800000|2021-02-11 15:20:00|1079.5|1079|1079|1078.5|1079.5|1079|1079|1078.5|11145
1613057100000|2021-02-11 15:25:00|1079.5|1079|1079.5|1079|1080|1079.5|1079|1076.5|43642
1613057400000|2021-02-11 15:30:00|1079|1078.5|1078.5|1078|1079.5|1079|1078|1077.5|17030
1613057700000|2021-02-11 15:35:00|1079|1078.5|1080.5|1080|1081|1080.5|1078.5|1078|37585
1613058000000|2021-02-11 15:40:00|1081|1080.5|1081|1080.5|1081.5|1081|1080.5|1080|27343
1613058300000|2021-02-11 15:45:00|1080.5|1080|1081|1080|1081.5|1080.5|1080.5|1080|16248
1613058600000|2021-02-11 15:50:00|1080.5|1080.5|1080.5|1080|1081|1080.5|1079.5|1079|24465
1613058900000|2021-02-11 15:55:00|1081|1080.5|1079.5|1079|1081|1080.5|1079|1078.5|13258
1613059200000|2021-02-11 16:00:00|1080|1079.5|1079.5|1079|1080|1079.5|1079.5|1079|12520
1613059500000|2021-02-11 16:05:00|1079|1078.5|1076.5|1076|1079.5|1078.5|1076.5|1075.5|41724
1613059800000|2021-02-11 16:10:00|1077|1076.5|1077.5|1077|1077.5|1077|1076.5|1076|13016
1613060100000|2021-02-11 16:15:00|1078|1076.5|1077|1076.5|1078|1077.5|1076.5|1076|20865
1613060400000|2021-02-11 16:20:00|1078|1077|1078.5|1077.5|1078.5|1078|1076.5|1076|60295
1613060700000|2021-02-11 16:25:00|1078|1078|1076.5|1076|1079.5|1079|1076|1075.5|46524
1613116800000|2021-02-12 08:00:00|1075.5|1075|1070|1067.5|1077|1075.5|1065|1062|108230
1613117100000|2021-02-12 08:05:00|1070.5|1068|1065|1064|1075.5|1073|1062|1060.5|31185
1613117400000|2021-02-12 08:10:00|1064.5|1063.5|1062|1060.5|1066.5|1065.5|1060.5|1059|46212
1613117700000|2021-02-12 08:15:00|1061.5|1060|1061.5|1060|1062.5|1061.5|1059.5|1059|39305
1613118000000|2021-02-12 08:20:00|1061|1060.5|1059|1058|1062|1061.5|1058|1057|25808
1613118300000|2021-02-12 08:25:00|1058.5|1057.5|1058|1056.5|1058.5|1057.5|1055.5|1055|16246
1613118600000|2021-02-12 08:30:00|1057.5|1056|1058|1056.5|1058|1057.5|1056|1055|10501
1613118900000|2021-02-12 08:35:00|1057.5|1056|1055|1054.5|1057.5|1056|1054|1053|8128
1613119200000|2021-02-12 08:40:00|1055.5|1055|1051.5|1051|1056|1055.5|1051|1050.5|38054
1613119500000|2021-02-12 08:45:00|1051|1050.5|1051|1050|1053|1052.5|1049.5|1049|47365
1613119800000|2021-02-12 08:50:00|1050.5|1049.5|1051.5|1051|1052|1051|1047.5|1047|39737
1613120100000|2021-02-12 08:55:00|1051|1050.5|1049.5|1049|1053|1051.5|1049.5|1048.5|64672
1613120400000|2021-02-12 09:00:00|1050|1049.5|1051|1050|1054|1053.5|1049.5|1049|72717
1613120700000|2021-02-12 09:05:00|1050.5|1050.5|1053|1052.5|1053|1052.5|1050.5|1050|12328
1613121000000|2021-02-12 09:10:00|1053.5|1052|1052|1051|1053.5|1052.5|1049.5|1049|14856
1613121300000|2021-02-12 09:15:00|1051.5|1050.5|1051|1050.5|1052|1051.5|1049.5|1048.5|15179
1613121600000|2021-02-12 09:20:00|1050.5|1050|1051.5|1050.5|1052.5|1052|1050.5|1050|19829
1613121900000|2021-02-12 09:25:00|1051|1050|1051.5|1051|1052|1051.5|1051|1050|7074
1613122200000|2021-02-12 09:30:00|1052|1051.5|1053|1052|1054|1053|1051.5|1051|20482
1613122500000|2021-02-12 09:35:00|1052.5|1052.5|1051|1050|1053.5|1053|1051|1050|31561
1613122800000|2021-02-12 09:40:00|1050.5|1050.5|1052|1051|1052.5|1052|1049.5|1049|39793
1613123100000|2021-02-12 09:45:00|1051.5|1050.5|1052|1051|1052|1051.5|1050.5|1050|7277
1613123400000|2021-02-12 09:50:00|1051.5|1051.5|1050.5|1049.5|1052.5|1051.5|1050|1049.5|12085
1613123700000|2021-02-12 09:55:00|1050|1049|1051|1050.5|1051.5|1050.5|1050|1049|3218
1613124000000|2021-02-12 10:00:00|1050.5|1050|1051|1050|1051.5|1051|1050.5|1050|6271
1613124300000|2021-02-12 10:05:00|1050.5|1050.5|1050|1049.5|1053|1052.5|1048.5|1048|49882
1613124600000|2021-02-12 10:10:00|1050.5|1050|1050.5|1050|1051.5|1051|1050.5|1050|7642
1613124900000|2021-02-12 10:15:00|1050|1049.5|1050.5|1050|1051.5|1050.5|1050|1049.5|13010
1613125200000|2021-02-12 10:20:00|1050|1049.5|1050|1049.5|1050.5|1050|1049|1048|9854
1613125500000|2021-02-12 10:25:00|1049.5|1049|1051|1050|1051|1050|1048.5|1048|28489
1613125800000|2021-02-12 10:30:00|1050.5|1050.5|1050.5|1050|1052|1051.5|1050.5|1050|25088
1613126100000|2021-02-12 10:35:00|1050|1049.5|1050|1049|1050|1049.5|1049.5|1049|13391
1613126400000|2021-02-12 10:40:00|1050.5|1049.5|1049.5|1048.5|1050.5|1050|1049|1048.5|12454
1613126700000|2021-02-12 10:45:00|1050|1049|1050|1049|1051.5|1051|1049.5|1049|25731
1613127000000|2021-02-12 10:50:00|1049.5|1049.5|1051|1050.5|1051|1050.5|1049.5|1049|4692
1613127300000|2021-02-12 10:55:00|1051.5|1051|1052|1051.5|1052|1051.5|1051|1050|8090
1613127600000|2021-02-12 11:00:00|1051.5|1051|1051.5|1051|1051.5|1051|1050.5|1050|12804
1613127900000|2021-02-12 11:05:00|1051|1050.5|1051|1050|1052|1051.5|1050.5|1049.5|41154
1613128200000|2021-02-12 11:10:00|1051.5|1050.5|1050.5|1050|1051.5|1051|1050|1049|19926
1613128500000|2021-02-12 11:15:00|1051|1050.5|1053|1052.5|1054|1053|1050.5|1050|23992
1613128800000|2021-02-12 11:20:00|1053.5|1053|1053.5|1052.5|1054|1053.5|1053|1052|11518
1613129100000|2021-02-12 11:25:00|1054|1053.5|1053|1052.5|1054.5|1054|1052.5|1052|49187
1613129400000|2021-02-12 11:30:00|1053.5|1053|1053.5|1052.5|1053.5|1053|1053|1052.5|5412
1613129700000|2021-02-12 11:35:00|1053|1053|1053|1052.5|1053.5|1053|1053|1052.5|4027
1613130000000|2021-02-12 11:40:00|1052.5|1052|1053.5|1052.5|1053.5|1053|1052.5|1052|8925
1613130300000|2021-02-12 11:45:00|1053|1053|1056|1055|1056|1055.5|1053|1052.5|22875
1613130600000|2021-02-12 11:50:00|1055.5|1055.5|1057|1056|1057|1056.5|1055.5|1055|31683
1613130900000|2021-02-12 11:55:00|1057.5|1056.5|1057|1056.5|1058.5|1058|1056.5|1056|31000
1613131200000|2021-02-12 12:00:00|1058.5|1058|1057|1056|1058.5|1058|1057|1056|5339
1613131500000|2021-02-12 12:05:00|1058|1056.5|1057.5|1056.5|1058|1057|1057|1056.5|7635
1613131800000|2021-02-12 12:10:00|1057|1057|1056.5|1055.5|1057|1057|1055.5|1055|26298
1613132100000|2021-02-12 12:15:00|1057|1056|1056.5|1056|1057|1056.5|1056.5|1055.5|2968
1613132400000|2021-02-12 12:20:00|1057|1056.5|1055.5|1055|1057|1056.5|1055.5|1055|2465
1613132700000|2021-02-12 12:25:00|1056|1055.5|1056|1055|1056|1055.5|1055.5|1055|7075
1613133000000|2021-02-12 12:30:00|1056.5|1055.5|1056|1055.5|1056.5|1055.5|1056|1055|1499
1613133300000|2021-02-12 12:35:00|1056.5|1056|1055.5|1055|1056.5|1056|1055.5|1055|3976
1613133600000|2021-02-12 12:40:00|1056|1055.5|1056|1055.5|1056|1055.5|1055.5|1055|11853
1613133900000|2021-02-12 12:45:00|1056.5|1055|1056|1055.5|1056.5|1056|1055.5|1055|9277
1613134200000|2021-02-12 12:50:00|1056.5|1056|1055.5|1055|1056.5|1056|1055|1054|14670
1613134500000|2021-02-12 12:55:00|1055|1054.5|1055.5|1054.5|1056|1055.5|1055|1054.5|5555
1613134800000|2021-02-12 13:00:00|1056|1055|1059|1058|1059|1058.5|1055.5|1055|15200
1613135100000|2021-02-12 13:05:00|1059.5|1058.5|1057|1056.5|1059.5|1059|1057|1056|3744
1613135400000|2021-02-12 13:10:00|1057.5|1056|1056.5|1056|1057.5|1057|1056.5|1056|5662
1613135700000|2021-02-12 13:15:00|1057|1056.5|1057.5|1056.5|1058|1057|1057|1056.5|4174
1613136000000|2021-02-12 13:20:00|1057|1057|1058|1057|1058.5|1058|1057|1056.5|3528
1613136300000|2021-02-12 13:25:00|1058.5|1057.5|1059.5|1058.5|1059.5|1059|1057.5|1057|12367
1613136600000|2021-02-12 13:30:00|1059|1058|1057.5|1057|1059.5|1058.5|1057|1056.5|9837
1613136900000|2021-02-12 13:35:00|1058|1056.5|1058.5|1058|1059|1058.5|1057.5|1056.5|7366
1613137200000|2021-02-12 13:40:00|1059|1058.5|1059|1058.5|1059.5|1059|1058.5|1058|9796
1613137500000|2021-02-12 13:45:00|1059.5|1059|1059.5|1058.5|1059.5|1059|1059|1058.5|9069
1613137800000|2021-02-12 13:50:00|1059|1058|1058.5|1058|1059|1058.5|1058|1057.5|14670
1613138100000|2021-02-12 13:55:00|1059|1057.5|1058|1057.5|1059|1057.5|1058|1057.5|11993
1613138400000|2021-02-12 14:00:00|1057.5|1057|1057.5|1057|1059|1058|1057|1056|30903
1613138700000|2021-02-12 14:05:00|1058|1057.5|1057.5|1057|1058.5|1057.5|1056.5|1056|3811
1613139000000|2021-02-12 14:10:00|1058|1057.5|1057|1056|1058|1057.5|1057|1056|5094
1613139300000|2021-02-12 14:15:00|1057.5|1056.5|1056.5|1056|1057.5|1057|1056.5|1056|4890
1613139600000|2021-02-12 14:20:00|1057|1056.5|1054.5|1053.5|1057|1056.5|1054|1053.5|14244
1613139900000|2021-02-12 14:25:00|1054|1053|1054.5|1054|1055|1054|1053.5|1053|3433
1613140200000|2021-02-12 14:30:00|1055|1054.5|1055.5|1055|1057|1056|1054.5|1054|15231
1613140500000|2021-02-12 14:35:00|1055|1054.5|1056.5|1055.5|1057.5|1057|1055|1054.5|26245
1613140800000|2021-02-12 14:40:00|1056|1055|1055|1054|1056.5|1056|1054.5|1054|5753
1613141100000|2021-02-12 14:45:00|1054.5|1054.5|1056|1055.5|1056.5|1056|1054.5|1054|2466
1613141400000|2021-02-12 14:50:00|1056.5|1056|1054.5|1054|1057|1056|1054.5|1054|2651
1613141700000|2021-02-12 14:55:00|1055|1054.5|1054.5|1054|1055.5|1054.5|1054.5|1053.5|8083
1613142000000|2021-02-12 15:00:00|1054|1053.5|1055|1054|1055.5|1055|1053.5|1053|19007
1613142300000|2021-02-12 15:05:00|1054.5|1053.5|1055|1054|1055.5|1055|1054.5|1053.5|12805
1613142600000|2021-02-12 15:10:00|1054.5|1054.5|1053.5|1053|1055|1054.5|1053.5|1053|2269
1613142900000|2021-02-12 15:15:00|1054|1053.5|1052.5|1052|1054|1053.5|1050.5|1049.5|52602
1613143200000|2021-02-12 15:20:00|1053|1052.5|1054|1053|1054|1053.5|1052.5|1052|7569
1613143500000|2021-02-12 15:25:00|1053.5|1052.5|1053|1052|1054|1053|1052.5|1052|4191
1613143800000|2021-02-12 15:30:00|1052.5|1052.5|1053.5|1053|1054|1053.5|1052.5|1052|6817
1613144100000|2021-02-12 15:35:00|1054|1053.5|1056.5|1055.5|1056.5|1056|1054|1053|9625
1613144400000|2021-02-12 15:40:00|1056|1055|1058|1057.5|1058|1057.5|1056|1055|12634
1613144700000|2021-02-12 15:45:00|1058.5|1058|1058.5|1058|1059|1058|1057|1056.5|15415
1613145000000|2021-02-12 15:50:00|1059|1058.5|1059|1058.5|1059.5|1059|1058|1056|47155
1613145300000|2021-02-12 15:55:00|1058.5|1058|1058|1057.5|1059.5|1058.5|1057.5|1057|15688
1613145600000|2021-02-12 16:00:00|1058.5|1058|1058.5|1058|1059|1058.5|1057.5|1057|7667
1613145900000|2021-02-12 16:05:00|1059|1057.5|1062|1061|1062.5|1062|1059|1057.5|34566
1613146200000|2021-02-12 16:10:00|1061.5|1061.5|1064|1063|1064|1063.5|1061|1060.5|12773
1613146500000|2021-02-12 16:15:00|1064.5|1063.5|1062.5|1062|1064.5|1064|1062.5|1062|24083
1613146800000|2021-02-12 16:20:00|1063|1062.5|1064.5|1064|1065|1064.5|1062.5|1062.5|33492
1613147100000|2021-02-12 16:25:00|1064|1063.5|1063.5|1062.5|1065|1064.5|1063|1062.5|60640
1613376000000|2021-02-15 08:00:00|1081|1080|1089.5|1088|1090|1089|1077.5|1076|115888
1613376300000|2021-02-15 08:05:00|1089|1087.5|1087|1086|1089|1088|1084.5|1083|23045
1613376600000|2021-02-15 08:10:00|1087.5|1086.5|1093.5|1092.5|1096|1095|1087.5|1086.5|139243
1613376900000|2021-02-15 08:15:00|1093|1092|1100|1099|1101|1099.5|1092.5|1091.5|134839
1613377200000|2021-02-15 08:20:00|1099.5|1098.5|1100|1098|1101.5|1100.5|1097|1096|85638
1613377500000|2021-02-15 08:25:00|1099.5|1098.5|1093.5|1092.5|1099.5|1098.5|1091.5|1090.5|59579
1613377800000|2021-02-15 08:30:00|1093|1093|1097.5|1096.5|1097.5|1096.5|1092|1091|26969
1613378100000|2021-02-15 08:35:00|1097|1096|1097.5|1097|1099|1098|1095.5|1094.5|53054
1613378400000|2021-02-15 08:40:00|1098|1097.5|1099.5|1098.5|1100|1099|1096|1094.5|27577
1613378700000|2021-02-15 08:45:00|1100|1099|1103|1102|1104|1103|1099|1098|120341
1613379000000|2021-02-15 08:50:00|1102.5|1102.5|1105|1104|1107|1106|1101.5|1100.5|79224
1613379300000|2021-02-15 08:55:00|1104.5|1103.5|1106|1104.5|1109|1108|1104|1103|51937
1613379600000|2021-02-15 09:00:00|1106.5|1105|1107|1106.5|1108|1107|1105|1104|66360
1613379900000|2021-02-15 09:05:00|1107.5|1107|1109|1108|1109|1108.5|1106.5|1106|27360
1613380200000|2021-02-15 09:10:00|1108.5|1107.5|1109|1108.5|1110.5|1110|1107.5|1107|71266
1613380500000|2021-02-15 09:15:00|1108.5|1108|1106|1105|1109.5|1109|1105.5|1105|27033
1613380800000|2021-02-15 09:20:00|1106.5|1105.5|1104|1103|1106.5|1106|1104|1103|53743
1613381100000|2021-02-15 09:25:00|1103.5|1103.5|1103.5|1102.5|1105.5|1105|1102.5|1102|32802
1613381400000|2021-02-15 09:30:00|1104|1103|1103|1102.5|1105|1104.5|1102.5|1102|32491
1613381700000|2021-02-15 09:35:00|1102.5|1102|1103|1102.5|1104|1103.5|1102.5|1102|20420
1613382000000|2021-02-15 09:40:00|1103.5|1103|1100.5|1099.5|1104|1103|1099|1098|132457
1613382300000|2021-02-15 09:45:00|1100|1100|1100.5|1100|1101|1100.5|1099|1098.5|29316
1613382600000|2021-02-15 09:50:00|1100|1099.5|1099.5|1099|1101|1100|1099.5|1099|23310
1613382900000|2021-02-15 09:55:00|1100|1099.5|1100|1099.5|1101.5|1101|1099|1098.5|30905
1613383200000|2021-02-15 10:00:00|1099.5|1099|1098.5|1098|1100|1099.5|1098|1097.5|6994
1613383500000|2021-02-15 10:05:00|1098|1097.5|1097|1096|1100.5|1100|1097|1096|36974
1613383800000|2021-02-15 10:10:00|1096.5|1096.5|1095.5|1094.5|1097|1096.5|1095|1094|14057
1613384100000|2021-02-15 10:15:00|1096|1095|1093|1092.5|1096.5|1095.5|1091.5|1090.5|74871
1613384400000|2021-02-15 10:20:00|1093.5|1093|1097|1096|1097|1096|1092.5|1092|11693
1613384700000|2021-02-15 10:25:00|1097.5|1096.5|1097.5|1096.5|1098|1096.5|1093.5|1093|26571
1613385000000|2021-02-15 10:30:00|1097|1097|1097|1096|1098.5|1098|1096.5|1096|11794
1613385300000|2021-02-15 10:35:00|1096.5|1095.5|1096|1095|1097.5|1096.5|1095.5|1094.5|19610
1613385600000|2021-02-15 10:40:00|1096.5|1095.5|1095.5|1094.5|1097|1096|1095|1094.5|10255
1613385900000|2021-02-15 10:45:00|1096|1095|1097|1096.5|1097|1096.5|1095|1094|8129
1613386200000|2021-02-15 10:50:00|1096.5|1096|1097|1096.5|1097.5|1097|1096.5|1096|3303
1613386500000|2021-02-15 10:55:00|1097.5|1097|1095.5|1094.5|1098|1097.5|1095|1094.5|13178
1613386800000|2021-02-15 11:00:00|1096|1095|1097.5|1096.5|1099|1098.5|1095.5|1095|10798
1613387100000|2021-02-15 11:05:00|1098|1097|1097.5|1097|1098.5|1097.5|1097.5|1096.5|2990
1613387400000|2021-02-15 11:10:00|1098|1097.5|1098.5|1097.5|1098.5|1098|1097.5|1097|6693
1613387700000|2021-02-15 11:15:00|1099|1098|1100|1099|1100|1099.5|1098.5|1097.5|3703
1613388000000|2021-02-15 11:20:00|1100.5|1099.5|1101.5|1100.5|1102|1101.5|1099.5|1098.5|21247
1613388300000|2021-02-15 11:25:00|1102|1101|1102.5|1101.5|1103.5|1103|1101|1100.5|29784
1613388600000|2021-02-15 11:30:00|1102|1102|1103.5|1103|1104|1103.5|1101.5|1101|17489
1613388900000|2021-02-15 11:35:00|1104|1103.5|1101|1100|1104|1103.5|1100.5|1100|35176
1613389200000|2021-02-15 11:40:00|1101.5|1100.5|1100|1099.5|1103|1102|1100|1099.5|7353
1613389500000|2021-02-15 11:45:00|1099.5|1099|1099|1098|1100|1099.5|1098|1097.5|26438
1613389800000|2021-02-15 11:50:00|1099.5|1098.5|1100|1099|1100.5|1100|1099|1098|13509
1613390100000|2021-02-15 11:55:00|1100.5|1099.5|1099|1098|1101|1100.5|1098.5|1098|3226
1613390400000|2021-02-15 12:00:00|1098.5|1097.5|1099|1098|1099|1098.5|1098|1097.5|2727
1613390700000|2021-02-15 12:05:00|1098.5|1097.5|1098.5|1098|1099|1098.5|1097|1096.5|7934
1613391000000|2021-02-15 12:10:00|1099|1098.5|1099|1098.5|1099.5|1099|1099|1098|7330
1613391300000|2021-02-15 12:15:00|1098.5|1098|1098.5|1098|1099.5|1099|1098.5|1097.5|10590
1613391600000|2021-02-15 12:20:00|1099|1098.5|1098.5|1098|1099.5|1099|1098.5|1097.5|11338
1613391900000|2021-02-15 12:25:00|1099|1098.5|1098.5|1098|1099|1098.5|1098.5|1098|5702
1613392200000|2021-02-15 12:30:00|1098|1097.5|1098.5|1098|1099|1098.5|1098|1097.5|8674
1613392500000|2021-02-15 12:35:00|1099|1098.5|1099|1098.5|1099|1098.5|1098.5|1098|10296
1613392800000|2021-02-15 12:40:00|1098.5|1098|1098|1097.5|1098.5|1098|1097|1096|15044
1613393100000|2021-02-15 12:45:00|1097.5|1097|1099|1098|1099.5|1099|1097.5|1097|12243
1613393400000|2021-02-15 12:50:00|1099.5|1098.5|1101.5|1100|1102|1101.5|1099.5|1098.5|58627
1613393700000|2021-02-15 12:55:00|1101|1100.5|1100.5|1099.5|1101.5|1100.5|1099.5|1099|9702
1613394000000|2021-02-15 13:00:00|1100|1100|1100.5|1100|1101|1100.5|1100|1099.5|7073
1613394300000|2021-02-15 13:05:00|1101|1100.5|1101|1100|1102.5|1102|1101|1100|20881
1613394600000|2021-02-15 13:10:00|1100.5|1100.5|1100.5|1099.5|1100.5|1100.5|1099.5|1099|12571
1613394900000|2021-02-15 13:15:00|1100|1100|1100|1099.5|1101.5|1101|1100|1099.5|4038
1613395200000|2021-02-15 13:20:00|1100.5|1100|1099.5|1098.5|1100.5|1100|1098.5|1096|57249
1613395500000|2021-02-15 13:25:00|1100|1099|1099|1098.5|1100.5|1100|1099|1098.5|12926
1613395800000|2021-02-15 13:30:00|1099.5|1099|1099.5|1099|1100|1099.5|1099|1098.5|10158
1613396100000|2021-02-15 13:35:00|1099|1098.5|1099.5|1099|1100|1099|1099|1098|5872
1613396400000|2021-02-15 13:40:00|1100|1099.5|1099.5|1099|1100.5|1100|1099.5|1099|5108
1613396700000|2021-02-15 13:45:00|1100|1098.5|1100.5|1100|1101|1100.5|1099.5|1098.5|22963
1613397000000|2021-02-15 13:50:00|1100|1099.5|1098|1097.5|1100|1099.5|1097.5|1097|11154
1613397300000|2021-02-15 13:55:00|1098.5|1097|1098|1097|1099|1098|1097.5|1096.5|7756
1613397600000|2021-02-15 14:00:00|1097.5|1096.5|1096|1095.5|1097.5|1097|1096|1095.5|32390
1613397900000|2021-02-15 14:05:00|1095.5|1095|1097.5|1097|1097.5|1097|1094|1093.5|16615
1613398200000|2021-02-15 14:10:00|1098|1097.5|1095|1094|1099.5|1098.5|1094.5|1093.5|28473
1613398500000|2021-02-15 14:15:00|1094.5|1094.5|1094|1093|1096|1095|1093.5|1093|11362
1613398800000|2021-02-15 14:20:00|1094.5|1093.5|1093|1092|1094.5|1093.5|1092.5|1091.5|15757
1613399100000|2021-02-15 14:25:00|1093.5|1092.5|1096.5|1095.5|1096.5|1096|1093.5|1092.5|2945
1613399400000|2021-02-15 14:30:00|1096|1095|1096|1095|1096.5|1096|1095|1094.5|11261
1613399700000|2021-02-15 14:35:00|1096.5|1095.5|1097.5|1097|1098|1097.5|1096.5|1095|7721
1613400000000|2021-02-15 14:40:00|1097|1096.5|1098.5|1098|1099|1098|1096.5|1096|5204
1613400300000|2021-02-15 14:45:00|1098|1097.5|1097.5|1096.5|1098.5|1098|1097|1096.5|5785
1613400600000|2021-02-15 14:50:00|1097|1097|1097.5|1096.5|1097.5|1097|1096|1095.5|10121
1613400900000|2021-02-15 14:55:00|1098|1097|1099|1098|1099|1098.5|1097.5|1096.5|4505
1613401200000|2021-02-15 15:00:00|1098.5|1098.5|1098.5|1098|1099|1098.5|1097|1096.5|6863
1613401500000|2021-02-15 15:05:00|1098|1097.5|1100.5|1100|1100.5|1100|1098|1097.5|33114
1613401800000|2021-02-15 15:10:00|1101|1100.5|1100|1099|1102|1101.5|1099.5|1099|13161
1613402100000|2021-02-15 15:15:00|1099.5|1098.5|1100|1099.5|1100.5|1100|1099|1098|16275
1613402400000|2021-02-15 15:20:00|1100.5|1100|1101|1100.5|1101|1100.5|1100|1099.5|14591
1613402700000|2021-02-15 15:25:00|1100.5|1100|1101|1100|1101.5|1101|1100|1099.5|9229
1613403000000|2021-02-15 15:30:00|1101.5|1100.5|1102|1101.5|1102|1101.5|1100|1099.5|11493
1613403300000|2021-02-15 15:35:00|1102.5|1101|1103.5|1103|1103.5|1103|1102.5|1101|7029
1613403600000|2021-02-15 15:40:00|1104|1102.5|1104|1103.5|1104.5|1104|1103|1102.5|26965
1613403900000|2021-02-15 15:45:00|1104.5|1103|1104|1103|1104.5|1104|1103.5|1102.5|31751
1613404200000|2021-02-15 15:50:00|1103.5|1103.5|1105|1104.5|1106|1105.5|1103.5|1102.5|28069
1613404500000|2021-02-15 15:55:00|1105.5|1105|1106.5|1106|1107|1106.5|1105|1104.5|30740
1613404800000|2021-02-15 16:00:00|1107|1105.5|1104.5|1103.5|1107.5|1107|1102.5|1102|56632
1613405100000|2021-02-15 16:05:00|1105|1104|1105|1104.5|1106|1105|1104|1103.5|21599
1613405400000|2021-02-15 16:10:00|1104.5|1104|1104.5|1103.5|1105|1104.5|1103.5|1102.5|20986
1613405700000|2021-02-15 16:15:00|1104|1104|1105|1104.5|1106.5|1105.5|1104|1103.5|32584
1613406000000|2021-02-15 16:20:00|1104.5|1104|1104.5|1104|1105.5|1105|1104|1103.5|28611
1613406300000|2021-02-15 16:25:00|1105|1104.5|1103|1101.5|1106|1105.5|1101.5|1098|149774
1613462400000|2021-02-16 08:00:00|1100.5|1100|1098.5|1095.5|1105|1103|1094.5|1093.5|57961
1613462700000|2021-02-16 08:05:00|1099|1096|1100|1099|1103.5|1102.5|1096.5|1094.5|32532
1613463000000|2021-02-16 08:10:00|1099.5|1098.5|1101|1100|1101.5|1100.5|1098|1097|16163
1613463300000|2021-02-16 08:15:00|1100.5|1099.5|1098.5|1098|1101.5|1101|1098.5|1097.5|16579
1613463600000|2021-02-16 08:20:00|1098|1097.5|1098.5|1097.5|1101|1099.5|1098|1097|12554
1613463900000|2021-02-16 08:25:00|1098|1097|1099.5|1098|1101|1100|1097.5|1096|20352
1613464200000|2021-02-16 08:30:00|1099|1098.5|1102|1100.5|1102|1100.5|1098.5|1097.5|26547
1613464500000|2021-02-16 08:35:00|1101.5|1100|1100.5|1099.5|1101.5|1100.5|1100|1099|9733
1613464800000|2021-02-16 08:40:00|1100|1099|1101.5|1100|1101.5|1101|1100|1099|9250
1613465100000|2021-02-16 08:45:00|1102|1100.5|1106|1104.5|1106.5|1106|1101|1100.5|26821
1613465400000|2021-02-16 08:50:00|1106.5|1105|1109.5|1108.5|1110|1109|1105|1104.5|22332
1613465700000|2021-02-16 08:55:00|1109|1108|1112|1111|1113|1112|1108.5|1108|106608
1613466000000|2021-02-16 09:00:00|1111.5|1110.5|1109.5|1108.5|1111.5|1110.5|1108.5|1108|14069
1613466300000|2021-02-16 09:05:00|1109|1109|1112.5|1111.5|1113.5|1113|1109|1108.5|78229
1613466600000|2021-02-16 09:10:00|1112|1112|1113.5|1112|1116.5|1116|1111|1110.5|183418
1613466900000|2021-02-16 09:15:00|1113|1112.5|1111.5|1111|1114|1113|1110.5|1110|40469
1613467200000|2021-02-16 09:20:00|1112|1111.5|1114.5|1113.5|1115|1114|1112|1111|42269
1613467500000|2021-02-16 09:25:00|1114|1113|1113.5|1112.5|1114.5|1114|1113|1112|15041
1613467800000|2021-02-16 09:30:00|1113|1112|1112|1111|1113.5|1112.5|1111|1110.5|17038
1613468100000|2021-02-16 09:35:00|1112.5|1111.5|1111.5|1110.5|1113|1112|1111|1110.5|10578
1613468400000|2021-02-16 09:40:00|1112|1111|1111.5|1111|1112|1111.5|1110.5|1110|25486
1613468700000|2021-02-16 09:45:00|1112|1111.5|1110|1109.5|1112|1111.5|1110|1109.5|50830
1613469000000|2021-02-16 09:50:00|1109.5|1109|1110.5|1110|1111|1110.5|1109|1108.5|25774
1613469300000|2021-02-16 09:55:00|1110|1109.5|1110|1109.5|1111|1110.5|1109.5|1109|11151
1613469600000|2021-02-16 10:00:00|1110.5|1110|1110|1109.5|1112|1111.5|1109.5|1109|12241
1613469900000|2021-02-16 10:05:00|1110.5|1110|1111|1110.5|1111.5|1111|1110.5|1109.5|4507
1613470200000|2021-02-16 10:10:00|1110.5|1110|1110|1109|1111.5|1111|1108.5|1108|27217
1613470500000|2021-02-16 10:15:00|1110.5|1109.5|1112.5|1112|1112.5|1112|1110|1109|10905
1613470800000|2021-02-16 10:20:00|1113|1112.5|1112|1111|1113|1112.5|1110.5|1110|9563
1613471100000|2021-02-16 10:25:00|1112.5|1111.5|1112|1111|1113|1112.5|1112|1111|5795
1613471400000|2021-02-16 10:30:00|1112.5|1111.5|1112.5|1111.5|1112.5|1112|1111|1110.5|8651
1613471700000|2021-02-16 10:35:00|1113|1112|1112.5|1112|1113|1112.5|1112.5|1111.5|7223
1613472000000|2021-02-16 10:40:00|1112|1111.5|1111.5|1110.5|1112|1111.5|1111|1110.5|4092
1613472300000|2021-02-16 10:45:00|1111|1111|1111.5|1110.5|1111.5|1111|1110.5|1110|7464
1613472600000|2021-02-16 10:50:00|1111|1111|1112|1111.5|1112|1111.5|1111|1110.5|8802
1613472900000|2021-02-16 10:55:00|1111.5|1111|1111.5|1111|1112.5|1112|1110.5|1110|20826
1613473200000|2021-02-16 11:00:00|1112|1111.5|1109|1108|1112.5|1111.5|1108|1107.5|10590
1613473500000|2021-02-16 11:05:00|1108.5|1107.5|1105.5|1104.5|1109|1108|1104.5|1104|15316
1613473800000|2021-02-16 11:10:00|1105|1104|1104.5|1103|1105.5|1104.5|1103|1102.5|10977
1613474100000|2021-02-16 11:15:00|1104|1103.5|1101.5|1100.5|1104|1103.5|1101|1100.5|13131
1613474400000|2021-02-16 11:20:00|1102|1101|1101.5|1100.5|1103|1102.5|1101|1100.5|4056
1613474700000|2021-02-16 11:25:00|1101|1101|1103.5|1102|1104|1103.5|1101|1100.5|10076
1613475000000|2021-02-16 11:30:00|1103|1102.5|1104.5|1104|1105|1104.5|1103|1102.5|14283
1613475300000|2021-02-16 11:35:00|1105|1103.5|1105.5|1104.5|1106|1105.5|1105|1103.5|11263
1613475600000|2021-02-16 11:40:00|1106|1105|1106.5|1105.5|1109|1108|1105|1104.5|13813
1613475900000|2021-02-16 11:45:00|1106|1105|1108|1107|1109|1108|1105.5|1105|8021
1613476200000|2021-02-16 11:50:00|1108.5|1107.5|1109|1108|1109.5|1109|1108|1107|48221
1613476500000|2021-02-16 11:55:00|1108.5|1108.5|1110.5|1110|1111|1110.5|1108|1107.5|7507
1613476800000|2021-02-16 12:00:00|1109.5|1109.5|1109.5|1108.5|1110|1110|1108.5|1108|4883
1613477100000|2021-02-16 12:05:00|1109|1108|1111.5|1111|1112|1111|1108.5|1108|13729
1613477400000|2021-02-16 12:10:00|1111|1110.5|1111|1110|1111.5|1111|1109|1108.5|6691
1613477700000|2021-02-16 12:15:00|1110.5|1109.5|1109|1108.5|1110.5|1110|1108.5|1108|8928
1613478000000|2021-02-16 12:20:00|1109.5|1108|1110|1109.5|1110|1109.5|1109.5|1108|1204
1613478300000|2021-02-16 12:25:00|1109.5|1109|1109|1108.5|1111.5|1111|1109|1108|35867
1613478600000|2021-02-16 12:30:00|1108.5|1108|1106.5|1106|1108.5|1108|1106|1105|7049
1613478900000|2021-02-16 12:35:00|1107|1105.5|1107|1106|1107.5|1106.5|1106.5|1105.5|5531
1613479200000|2021-02-16 12:40:00|1107.5|1106.5|1106.5|1105.5|1107.5|1107|1105.5|1105|5109
1613479500000|2021-02-16 12:45:00|1107|1106|1108|1107|1108|1107.5|1106|1105.5|8902
1613479800000|2021-02-16 12:50:00|1107.5|1106.5|1106|1105.5|1107.5|1107|1106|1105.5|4206
1613480100000|2021-02-16 12:55:00|1106.5|1106|1106|1105.5|1106.5|1106|1106|1105.5|5271
1613480400000|2021-02-16 13:00:00|1105.5|1105|1103.5|1103|1107|1106.5|1103.5|1103|12511
1613480700000|2021-02-16 13:05:00|1104|1103.5|1104.5|1104|1106|1105.5|1103|1102|20987
1613481000000|2021-02-16 13:10:00|1104|1103.5|1105|1104.5|1105|1104.5|1104|1103|5758
1613481300000|2021-02-16 13:15:00|1105.5|1105|1105|1104.5|1106|1105.5|1104.5|1103.5|6587
1613481600000|2021-02-16 13:20:00|1105.5|1105|1107|1106.5|1107.5|1106.5|1105|1104.5|42625
1613481900000|2021-02-16 13:25:00|1107.5|1107|1108|1107|1108|1107.5|1107|1106.5|2350
1613482200000|2021-02-16 13:30:00|1107.5|1107.5|1106|1105|1108|1107.5|1105|1104.5|3921
1613482500000|2021-02-16 13:35:00|1106.5|1105.5|1107|1106.5|1107.5|1107|1106|1105.5|2167
1613482800000|2021-02-16 13:40:00|1106.5|1106|1106.5|1105.5|1107.5|1107|1106|1105.5|2377
1613483100000|2021-02-16 13:45:00|1106|1106|1106|1105.5|1107.5|1107|1105.5|1105|16513
1613483400000|2021-02-16 13:50:00|1105.5|1105|1106|1105|1107|1106.5|1105.5|1105|8994
1613483700000|2021-02-16 13:55:00|1106.5|1105.5|1104|1103|1106.5|1106|1103.5|1102.5|11401
1613484000000|2021-02-16 14:00:00|1104.5|1103.5|1102|1101|1104.5|1104|1101.5|1101|10811
1613484300000|2021-02-16 14:05:00|1101.5|1101.5|1102|1101|1103.5|1103|1101|1100.5|37223
1613484600000|2021-02-16 14:10:00|1101.5|1100.5|1101|1100|1102|1101.5|1100.5|1100|17931
1613484900000|2021-02-16 14:15:00|1100.5|1100.5|1102|1101|1102|1101.5|1100.5|1100|4994
1613485200000|2021-02-16 14:20:00|1101.5|1100.5|1102|1101.5|1102.5|1101.5|1101|1100.5|7527
1613485500000|2021-02-16 14:25:00|1101.5|1101|1102.5|1101.5|1102.5|1101.5|1101|1100|4475
1613485800000|2021-02-16 14:30:00|1102|1102|1104.5|1103.5|1105|1104|1101.5|1101|24299
1613486100000|2021-02-16 14:35:00|1105|1104|1106|1105.5|1106.5|1106|1104.5|1104|24572
1613486400000|2021-02-16 14:40:00|1106.5|1106|1108|1107|1108.5|1108|1105.5|1104.5|5615
1613486700000|2021-02-16 14:45:00|1108.5|1107.5|1109.5|1109|1110|1109.5|1106.5|1106|15778
1613487000000|2021-02-16 14:50:00|1110|1109.5|1111.5|1110.5|1111.5|1111|1108.5|1108|38572
1613487300000|2021-02-16 14:55:00|1111|1111|1110.5|1109.5|1113|1112.5|1110.5|1109.5|37872
1613487600000|2021-02-16 15:00:00|1110|1110|1112|1111.5|1113|1112.5|1110|1109.5|24358
1613487900000|2021-02-16 15:05:00|1112.5|1112|1115|1114|1115|1114.5|1112|1111.5|31964
1613488200000|2021-02-16 15:10:00|1114.5|1114.5|1112.5|1111.5|1115.5|1115|1111.5|1111|35721
1613488500000|2021-02-16 15:15:00|1113|1112|1111|1110|1113|1112.5|1109|1108.5|40150
1613488800000|2021-02-16 15:20:00|1110.5|1110.5|1111|1110.5|1111.5|1111|1110.5|1110|7557
1613489100000|2021-02-16 15:25:00|1110.5|1110|1111.5|1111|1112|1111.5|1110|1109.5|22900
1613489400000|2021-02-16 15:30:00|1111|1110.5|1110|1109|1111|1110.5|1109|1108.5|11635
1613489700000|2021-02-16 15:35:00|1110.5|1109.5|1108.5|1108|1110.5|1110|1108|1107.5|7243
1613490000000|2021-02-16 15:40:00|1109|1108.5|1111|1110.5|1112.5|1111.5|1109|1108.5|53281
1613490300000|2021-02-16 15:45:00|1110.5|1110|1108|1107|1111|1110.5|1107|1106.5|19344
1613490600000|2021-02-16 15:50:00|1107.5|1107.5|1107.5|1106.5|1108.5|1108|1107|1106.5|4343
1613490900000|2021-02-16 15:55:00|1107|1107|1109|1108.5|1109|1108.5|1107|1106.5|6748
1613491200000|2021-02-16 16:00:00|1108.5|1108|1107|1106.5|1110|1109.5|1107|1106|21457
1613491500000|2021-02-16 16:05:00|1107.5|1107|1107.5|1107|1109|1108.5|1107|1106.5|25010
1613491800000|2021-02-16 16:10:00|1108|1107.5|1106|1105|1108|1107.5|1104.5|1104|20723
1613492100000|2021-02-16 16:15:00|1105.5|1104.5|1105.5|1105|1106.5|1105.5|1105|1104.5|13580
1613492400000|2021-02-16 16:20:00|1106|1105.5|1105.5|1105|1107|1106|1103.5|1103|73867
1613492700000|2021-02-16 16:25:00|1105|1104.5|1104|1103.5|1106|1105.5|1104|1103|30229
1613548800000|2021-02-17 08:00:00|1108|1105|1104|1102|1110|1108.5|1103.5|1102|52720
1613549100000|2021-02-17 08:05:00|1103.5|1102.5|1101|1100|1103.5|1102.5|1098.5|1097|116071
1613549400000|2021-02-17 08:10:00|1101.5|1100.5|1103|1102.5|1105|1103.5|1100|1099|32449
1613549700000|2021-02-17 08:15:00|1103.5|1103|1107|1106|1110|1109|1103.5|1103|30686
1613550000000|2021-02-17 08:20:00|1106.5|1105.5|1105.5|1104.5|1112|1110|1105.5|1104|19907
1613550300000|2021-02-17 08:25:00|1106|1105|1105|1104|1107.5|1107|1104.5|1103|33421
1613550600000|2021-02-17 08:30:00|1105.5|1104.5|1103|1102.5|1106|1105.5|1103|1102|12440
1613550900000|2021-02-17 08:35:00|1103.5|1102|1104|1103.5|1104|1103.5|1100.5|1099.5|16079
1613551200000|2021-02-17 08:40:00|1104.5|1103|1106|1105.5|1107|1106|1104|1102.5|20872
1613551500000|2021-02-17 08:45:00|1106.5|1106|1105|1104|1107|1106|1104|1103.5|16563
1613551800000|2021-02-17 08:50:00|1104.5|1103.5|1106.5|1105.5|1107|1106|1103.5|1102.5|13550
1613552100000|2021-02-17 08:55:00|1106|1105|1105.5|1104.5|1106|1105.5|1105|1104|8701
1613552400000|2021-02-17 09:00:00|1106|1105|1106|1105|1107|1106|1105|1104.5|20804
1613552700000|2021-02-17 09:05:00|1105.5|1104.5|1105|1104.5|1107|1106|1105|1104.5|9481
1613553000000|2021-02-17 09:10:00|1105.5|1105|1104.5|1103.5|1105.5|1105|1103|1102.5|13211
1613553300000|2021-02-17 09:15:00|1104|1103|1103|1102.5|1104|1103.5|1101.5|1101|15356
1613553600000|2021-02-17 09:20:00|1103.5|1103|1104.5|1103.5|1104.5|1104|1102.5|1101.5|9693
1613553900000|2021-02-17 09:25:00|1104|1103|1103|1102|1104.5|1103.5|1102.5|1102|15913
1613554200000|2021-02-17 09:30:00|1102.5|1102.5|1103.5|1102.5|1105|1104.5|1102|1101.5|12746
1613554500000|2021-02-17 09:35:00|1103|1102|1102|1101|1103|1102.5|1101|1100|4249
1613554800000|2021-02-17 09:40:00|1101.5|1100.5|1103|1102.5|1103|1102.5|1101.5|1100.5|12153
1613555100000|2021-02-17 09:45:00|1102.5|1102|1105|1104.5|1105|1104.5|1102.5|1102|20434
1613555400000|2021-02-17 09:50:00|1105.5|1105|1105.5|1104.5|1107|1106.5|1105|1104.5|11246
1613555700000|2021-02-17 09:55:00|1105|1104|1104.5|1104|1105.5|1104.5|1103.5|1103|8554
1613556000000|2021-02-17 10:00:00|1105|1103.5|1104|1103|1105|1104|1103|1102|7960
1613556300000|2021-02-17 10:05:00|1103.5|1103.5|1104|1103|1104|1103.5|1103|1101.5|9784
1613556600000|2021-02-17 10:10:00|1104.5|1103.5|1104.5|1103|1105|1104.5|1104|1103|5210
1613556900000|2021-02-17 10:15:00|1104|1103.5|1103|1102.5|1104.5|1104|1102.5|1102|5772
1613557200000|2021-02-17 10:20:00|1103.5|1102|1100.5|1100|1103.5|1102.5|1100|1099.5|19950
1613557500000|2021-02-17 10:25:00|1101|1100.5|1100.5|1100|1101.5|1100.5|1100|1099.5|8888
1613557800000|2021-02-17 10:30:00|1101|1100.5|1103.5|1102.5|1103.5|1103|1100.5|1100|22047
1613558100000|2021-02-17 10:35:00|1103|1103|1103.5|1102.5|1103.5|1103|1102.5|1102|12996
1613558400000|2021-02-17 10:40:00|1103|1103|1103|1102.5|1104|1103|1103|1102.5|895
1613558700000|2021-02-17 10:45:00|1103.5|1103|1104.5|1103.5|1104.5|1104|1102.5|1101.5|20032
1613559000000|2021-02-17 10:50:00|1105|1104|1104|1103.5|1105|1104.5|1103.5|1103|8541
1613559300000|2021-02-17 10:55:00|1104.5|1104|1105.5|1105|1106|1105.5|1104|1103.5|31673
1613559600000|2021-02-17 11:00:00|1106|1105.5|1105.5|1105|1107|1106.5|1105.5|1105|24170
1613559900000|2021-02-17 11:05:00|1106|1104.5|1104|1103.5|1106|1105.5|1104|1103.5|8097
1613560200000|2021-02-17 11:10:00|1104.5|1104|1106|1105.5|1106.5|1106|1104|1103.5|4212
1613560500000|2021-02-17 11:15:00|1105.5|1105|1106.5|1106|1106.5|1106|1104.5|1104|4707
1613560800000|2021-02-17 11:20:00|1107|1106.5|1107|1106.5|1107.5|1107|1106|1105.5|5788
1613561100000|2021-02-17 11:25:00|1106.5|1106|1109|1108|1109.5|1108.5|1106.5|1105.5|13077
1613561400000|2021-02-17 11:30:00|1108.5|1108.5|1108|1107|1109|1108.5|1107|1106.5|6849
1613561700000|2021-02-17 11:35:00|1108.5|1107.5|1109|1108.5|1109.5|1109|1108.5|1107.5|4422
1613562000000|2021-02-17 11:40:00|1109.5|1108.5|1108|1107|1110|1108.5|1107.5|1106.5|1590
1613562300000|2021-02-17 11:45:00|1107|1106.5|1109|1107.5|1109.5|1108|1107|1106|2204
1613562600000|2021-02-17 11:50:00|1109.5|1108|1106.5|1105.5|1109.5|1108|1106.5|1105|2271
1613562900000|2021-02-17 11:55:00|1107|1106|1106.5|1105.5|1107.5|1106.5|1106|1105|1345
1613563200000|2021-02-17 12:00:00|1107.5|1107|1106.5|1105.5|1107.5|1107|1106|1105|7540
1613563500000|2021-02-17 12:05:00|1106.5|1106|1105|1104|1107.5|1106|1105|1104|4026
1613563800000|2021-02-17 12:10:00|1105.5|1104.5|1105|1104|1106|1104.5|1104.5|1103|3999
1613564100000|2021-02-17 12:15:00|1105.5|1104.5|1104|1103|1106|1104.5|1104|1102.5|3897
1613564400000|2021-02-17 12:20:00|1104.5|1102.5|1101.5|1100|1104.5|1103|1101|1099.5|18988
1613564700000|2021-02-17 12:25:00|1101|1099.5|1101.5|1100|1102|1101|1101|1099.5|877
1613565000000|2021-02-17 12:30:00|1099|1098.5|1100.5|1099.5|1100.5|1100|1098.5|1098|29620
1613565300000|2021-02-17 12:35:00|1101|1100|1099|1098.5|1101.5|1100.5|1099|1098|25233
1613565600000|2021-02-17 12:40:00|1098.5|1098|1096.5|1096|1099|1098|1096|1095|44930
1613565900000|2021-02-17 12:45:00|1097|1096.5|1096|1095|1097.5|1097|1095.5|1095|11299
1613566200000|2021-02-17 12:50:00|1095.5|1095.5|1096|1095|1096.5|1096|1094.5|1094|40285
1613566500000|2021-02-17 12:55:00|1095.5|1094.5|1094.5|1094|1096.5|1095.5|1094.5|1094|27519
1613566800000|2021-02-17 13:00:00|1095|1094.5|1094.5|1094|1095.5|1095|1094|1093.5|9979
1613567100000|2021-02-17 13:05:00|1094|1093.5|1091.5|1090.5|1094.5|1094|1090.5|1090|33032
1613567400000|2021-02-17 13:10:00|1092|1091|1093.5|1092.5|1094|1093.5|1091.5|1091|28424
1613567700000|2021-02-17 13:15:00|1093|1093|1093.5|1093|1094|1093.5|1092.5|1091.5|6696
1613568000000|2021-02-17 13:20:00|1093|1092.5|1091.5|1091|1093|1092.5|1090.5|1090|12484
1613568300000|2021-02-17 13:25:00|1092|1091.5|1093.5|1093|1094|1093|1091|1090|17587
1613568600000|2021-02-17 13:30:00|1094|1093.5|1095.5|1094.5|1096.5|1096|1094|1093|23773
1613568900000|2021-02-17 13:35:00|1095|1094|1095|1094|1095.5|1094.5|1094|1093.5|15638
1613569200000|2021-02-17 13:40:00|1095.5|1093.5|1095.5|1094.5|1095.5|1095|1094|1093.5|10532
1613569500000|2021-02-17 13:45:00|1095|1094|1094.5|1093.5|1095.5|1095|1093.5|1093|8479
1613569800000|2021-02-17 13:50:00|1095|1094|1090|1089|1095|1094.5|1088.5|1088|52542
1613570100000|2021-02-17 13:55:00|1089.5|1089.5|1086|1084.5|1090.5|1090|1085.5|1084|99359
1613570400000|2021-02-17 14:00:00|1085.5|1084|1086.5|1085.5|1088|1087.5|1084|1083.5|40272
1613570700000|2021-02-17 14:05:00|1086|1085|1085.5|1084.5|1086.5|1086|1084|1083|61345
1613571000000|2021-02-17 14:10:00|1086|1085|1085|1084|1086.5|1086|1084|1083|40669
1613571300000|2021-02-17 14:15:00|1084.5|1084.5|1084|1083|1084.5|1084.5|1081|1080.5|33773
1613571600000|2021-02-17 14:20:00|1084.5|1083.5|1085|1084|1086|1085.5|1083|1082.5|11515
1613571900000|2021-02-17 14:25:00|1085.5|1084.5|1086.5|1085.5|1087|1086.5|1085|1084|25702
1613572200000|2021-02-17 14:30:00|1087|1086|1085.5|1085|1087|1086.5|1084|1083.5|15765
1613572500000|2021-02-17 14:35:00|1085|1084.5|1080|1079|1085.5|1084.5|1078.5|1078|69746
1613572800000|2021-02-17 14:40:00|1079.5|1079.5|1080|1079.5|1081.5|1081|1078|1077.5|66289
1613573100000|2021-02-17 14:45:00|1079.5|1079|1080.5|1079.5|1081.5|1081|1079|1078.5|73219
1613573400000|2021-02-17 14:50:00|1081|1080|1084|1083|1087|1086.5|1081|1080|81777
1613573700000|2021-02-17 14:55:00|1083.5|1083.5|1085|1084.5|1085.5|1085|1083.5|1083|16371
1613574000000|2021-02-17 15:00:00|1085.5|1085|1089.5|1089|1091.5|1090.5|1085|1084.5|48883
1613574300000|2021-02-17 15:05:00|1090|1089.5|1092.5|1091.5|1092.5|1092|1089|1088|27097
1613574600000|2021-02-17 15:10:00|1092|1091|1089|1088.5|1095.5|1095|1089|1088.5|53946
1613574900000|2021-02-17 15:15:00|1088.5|1088|1088|1087.5|1089.5|1089|1085.5|1085|14653
1613575200000|2021-02-17 15:20:00|1088.5|1087|1086.5|1085|1089|1088|1085.5|1084.5|6607
1613575500000|2021-02-17 15:25:00|1086|1085.5|1091|1090|1091|1090.5|1085|1084.5|29899
1613575800000|2021-02-17 15:30:00|1091.5|1090.5|1093.5|1092.5|1094.5|1093.5|1090|1089.5|13186
1613576100000|2021-02-17 15:35:00|1093|1093|1097|1096|1097|1096|1093|1092.5|25146
1613576400000|2021-02-17 15:40:00|1096.5|1096.5|1097|1096|1097.5|1096.5|1095.5|1095|7423
1613576700000|2021-02-17 15:45:00|1097.5|1096.5|1099|1098.5|1099.5|1099|1097.5|1096.5|41499
1613577000000|2021-02-17 15:50:00|1098.5|1098|1096|1095.5|1099|1098.5|1096|1095.5|25108
1613577300000|2021-02-17 15:55:00|1096.5|1096|1097|1096.5|1097.5|1096.5|1096.5|1095.5|16521
1613577600000|2021-02-17 16:00:00|1097.5|1097|1098|1097.5|1098.5|1098|1096.5|1096|22975
1613577900000|2021-02-17 16:05:00|1097.5|1097|1097|1096|1097.5|1097|1096|1095.5|9574
1613578200000|2021-02-17 16:10:00|1096.5|1095.5|1095|1094.5|1097|1096.5|1094|1093.5|34521
1613578500000|2021-02-17 16:15:00|1094.5|1094|1094.5|1093.5|1095|1094|1093|1092.5|15954
1613578800000|2021-02-17 16:20:00|1094|1093|1095|1094.5|1095.5|1095|1092.5|1092|30197
1613579100000|2021-02-17 16:25:00|1095.5|1095|1094.5|1093.5|1095.5|1095|1094|1093.5|21639
1613635200000|2021-02-18 08:00:00|1094|1090|1091|1088.5|1096|1092.5|1085.5|1085|36382
1613635500000|2021-02-18 08:05:00|1091.5|1089|1083|1082|1095.5|1094|1080.5|1078.5|36363
1613635800000|2021-02-18 08:10:00|1083.5|1082.5|1086|1085|1087.5|1086.5|1083.5|1081.5|5937
1613636100000|2021-02-18 08:15:00|1086.5|1085.5|1083.5|1082|1087.5|1087|1083|1082|13460
1613636400000|2021-02-18 08:20:00|1083|1082.5|1089.5|1088|1090.5|1089.5|1083|1082.5|34301
1613636700000|2021-02-18 08:25:00|1090|1088.5|1089|1087|1092|1090|1088|1087|20952
1613637000000|2021-02-18 08:30:00|1089.5|1087.5|1094|1093|1094|1093|1089.5|1087.5|19023
1613637300000|2021-02-18 08:35:00|1093.5|1092.5|1092.5|1091.5|1094|1093|1092|1091.5|5430
1613637600000|2021-02-18 08:40:00|1092|1091|1093|1092.5|1094|1093.5|1092|1091|9749
1613637900000|2021-02-18 08:45:00|1093.5|1093|1093.5|1092.5|1095|1094|1092.5|1091.5|13689
1613638200000|2021-02-18 08:50:00|1094.5|1093|1093.5|1092|1095.5|1094.5|1093|1092|9640
1613638500000|2021-02-18 08:55:00|1094|1092.5|1092.5|1091.5|1094|1093.5|1092|1091|6931
1613638800000|2021-02-18 09:00:00|1092|1091|1090.5|1089.5|1092.5|1092|1090.5|1089.5|6323
1613639100000|2021-02-18 09:05:00|1090|1089|1089|1088|1090|1089|1088|1087.5|5629
1613639400000|2021-02-18 09:10:00|1088.5|1087.5|1087|1086|1089.5|1089|1086.5|1085.5|29185
1613639700000|2021-02-18 09:15:00|1087.5|1086.5|1083|1082|1087.5|1087|1082|1081.5|30768
1613640000000|2021-02-18 09:20:00|1082.5|1082.5|1082.5|1081.5|1083|1082.5|1081|1080.5|18726
1613640300000|2021-02-18 09:25:00|1082|1082|1082|1081|1083|1082|1081|1080.5|7418
1613640600000|2021-02-18 09:30:00|1081.5|1080.5|1079.5|1079|1082|1081.5|1079|1078|36406
1613640900000|2021-02-18 09:35:00|1080|1079.5|1080|1079|1081.5|1081|1079|1078.5|21314
1613641200000|2021-02-18 09:40:00|1079.5|1079.5|1082|1081.5|1082|1081.5|1079.5|1079|18703
1613641500000|2021-02-18 09:45:00|1082.5|1081|1083|1082|1084|1083.5|1082|1081|15861
1613641800000|2021-02-18 09:50:00|1082.5|1082.5|1082.5|1082|1083.5|1082.5|1082|1081.5|3971
1613642100000|2021-02-18 09:55:00|1083|1081.5|1083|1082.5|1083.5|1083|1082|1081.5|17085
1613642400000|2021-02-18 10:00:00|1083.5|1083|1083.5|1082.5|1083.5|1083|1083|1082.5|1962
1613642700000|2021-02-18 10:05:00|1083|1083|1083.5|1082.5|1085|1084|1083|1082|17447
1613643000000|2021-02-18 10:10:00|1083|1083|1085|1084.5|1085|1084.5|1082|1081.5|29466
1613643300000|2021-02-18 10:15:00|1085.5|1084|1082.5|1081.5|1085.5|1084.5|1082.5|1081.5|4765
1613643600000|2021-02-18 10:20:00|1082|1081|1082|1081|1082.5|1081.5|1080.5|1080|39126
1613643900000|2021-02-18 10:25:00|1081.5|1080.5|1081|1080|1081.5|1081|1080.5|1080|8483
1613644200000|2021-02-18 10:30:00|1080.5|1080.5|1079|1078.5|1081|1080.5|1078|1077.5|15062
1613644500000|2021-02-18 10:35:00|1079.5|1079|1077.5|1077|1079.5|1079|1077.5|1077|11486
1613644800000|2021-02-18 10:40:00|1078|1077.5|1076|1075.5|1078.5|1078|1075.5|1074.5|34172
1613645100000|2021-02-18 10:45:00|1075|1074.5|1074.5|1074|1075|1074.5|1073|1072.5|49807
1613645400000|2021-02-18 10:50:00|1074|1073.5|1074|1073|1074.5|1074|1073.5|1072.5|6034
1613645700000|2021-02-18 10:55:00|1073.5|1072.5|1073|1072|1074|1073.5|1073|1072|14528
1613646000000|2021-02-18 11:00:00|1073.5|1072.5|1071.5|1070.5|1073.5|1072.5|1070|1069.5|36465
1613646300000|2021-02-18 11:05:00|1071|1070|1072.5|1071.5|1073|1072|1071|1070|27288
1613646600000|2021-02-18 11:10:00|1073|1072|1073|1072|1075|1074|1073|1072|14712
1613646900000|2021-02-18 11:15:00|1072.5|1072.5|1076.5|1075.5|1077.5|1076.5|1072.5|1072.5|21696
1613647200000|2021-02-18 11:20:00|1076|1075|1078|1077|1078.5|1077.5|1076|1075|6158
1613647500000|2021-02-18 11:25:00|1077.5|1077.5|1078.5|1077.5|1079|1078|1077.5|1077|4578
1613647800000|2021-02-18 11:30:00|1078|1078|1074.5|1073.5|1078.5|1078|1074.5|1073.5|9824
1613648100000|2021-02-18 11:35:00|1074|1074|1075.5|1074.5|1075.5|1075|1074|1073|8307
1613648400000|2021-02-18 11:40:00|1076|1075|1076.5|1075.5|1078|1077.5|1075|1074.5|23070
1613648700000|2021-02-18 11:45:00|1077|1076|1078|1077|1078|1077.5|1076.5|1075.5|5128
1613649000000|2021-02-18 11:50:00|1078.5|1077.5|1078|1077.5|1079.5|1078.5|1078|1077.5|5395
1613649300000|2021-02-18 11:55:00|1077.5|1077|1077.5|1076.5|1078.5|1077.5|1076|1075.5|7765
1613649600000|2021-02-18 12:00:00|1078.5|1075.5|1078.5|1078|1078.5|1078|1077.5|1075.5|4747
1613649900000|2021-02-18 12:05:00|1078|1077.5|1078.5|1078|1079.5|1079|1077|1076.5|16977
1613650200000|2021-02-18 12:10:00|1079|1078.5|1078|1077|1080|1079.5|1077|1076.5|19046
1613650500000|2021-02-18 12:15:00|1077.5|1076.5|1074.5|1074|1077.5|1076.5|1074|1073|9534
1613650800000|2021-02-18 12:20:00|1075|1074.5|1077|1076.5|1077.5|1076.5|1075|1074|6271
1613651100000|2021-02-18 12:25:00|1076.5|1076|1076.5|1075.5|1076.5|1076|1075.5|1075|4439
1613651400000|2021-02-18 12:30:00|1076|1075|1079|1078|1079.5|1079|1075.5|1075|22008
1613651700000|2021-02-18 12:35:00|1079.5|1078.5|1077.5|1077|1079.5|1079|1077.5|1077|21630
1613652000000|2021-02-18 12:40:00|1078|1077.5|1077|1076|1078|1077.5|1076.5|1076|9185
1613652300000|2021-02-18 12:45:00|1076.5|1076.5|1075|1074.5|1077|1076.5|1075|1074|5935
1613652600000|2021-02-18 12:50:00|1075.5|1075|1074.5|1074|1075.5|1075|1073.5|1073|21743
1613652900000|2021-02-18 12:55:00|1075|1073.5|1074|1073.5|1075|1074|1073.5|1073|12859
1613653200000|2021-02-18 13:00:00|1074.5|1074|1073.5|1072.5|1074.5|1074|1072.5|1072|14182
1613653500000|2021-02-18 13:05:00|1073|1072|1072|1071|1073.5|1072.5|1071.5|1070.5|13840
1613653800000|2021-02-18 13:10:00|1071.5|1070.5|1072|1071|1072|1071.5|1071.5|1070.5|5698
1613654100000|2021-02-18 13:15:00|1071.5|1070.5|1070|1069|1071.5|1070.5|1069.5|1068|39484
1613654400000|2021-02-18 13:20:00|1069.5|1069.5|1070.5|1070|1071|1070.5|1069|1068.5|20024
1613654700000|2021-02-18 13:25:00|1070|1069.5|1069.5|1068.5|1070|1069.5|1068.5|1067.5|40773
1613655000000|2021-02-18 13:30:00|1069|1069|1069|1068.5|1070.5|1070|1068.5|1068|22554
1613655300000|2021-02-18 13:35:00|1069.5|1068|1068|1067|1069.5|1068.5|1065.5|1065|113531
1613655600000|2021-02-18 13:40:00|1068.5|1067.5|1068|1067.5|1070|1069|1067|1066.5|13549
1613655900000|2021-02-18 13:45:00|1067.5|1067|1068.5|1067.5|1069.5|1068.5|1066.5|1066|47786
1613656200000|2021-02-18 13:50:00|1068|1068|1069|1068|1070.5|1069.5|1067.5|1067|9378
1613656500000|2021-02-18 13:55:00|1068.5|1068.5|1069|1068|1069.5|1068.5|1067|1066.5|23104
1613656800000|2021-02-18 14:00:00|1068.5|1068.5|1074|1073|1074.5|1074|1068|1067.5|33379
1613657100000|2021-02-18 14:05:00|1074.5|1073.5|1075|1074|1077|1076.5|1074|1073.5|13255
1613657400000|2021-02-18 14:10:00|1074.5|1073.5|1075|1074.5|1076|1075.5|1074|1073|9608
1613657700000|2021-02-18 14:15:00|1075.5|1074|1077|1076|1077|1076.5|1075.5|1074|13283
1613658000000|2021-02-18 14:20:00|1076.5|1075.5|1076|1075|1077|1076.5|1075|1074.5|48197
1613658300000|2021-02-18 14:25:00|1075.5|1074.5|1076.5|1075.5|1077.5|1077|1075|1074.5|10313
1613658600000|2021-02-18 14:30:00|1076|1075|1072|1071|1076|1075.5|1071.5|1071|19153
1613658900000|2021-02-18 14:35:00|1071.5|1071.5|1073|1072|1076.5|1075.5|1071.5|1071|52910
1613659200000|2021-02-18 14:40:00|1072.5|1071.5|1074|1073.5|1075.5|1074|1070.5|1069.5|18506
1613659500000|2021-02-18 14:45:00|1073.5|1073|1077|1076|1077.5|1077|1073.5|1073|38748
1613659800000|2021-02-18 14:50:00|1077.5|1075.5|1077.5|1076.5|1077.5|1077|1076|1075|15513
1613660100000|2021-02-18 14:55:00|1076.5|1076|1077.5|1077|1079|1078.5|1076.5|1076|18021
1613660400000|2021-02-18 15:00:00|1078|1077.5|1075.5|1075|1078.5|1077.5|1075.5|1075|17906
1613660700000|2021-02-18 15:05:00|1075|1074.5|1074|1073|1075.5|1075|1072|1071.5|16285
1613661000000|2021-02-18 15:10:00|1074.5|1073.5|1073|1072|1075.5|1075|1072|1071.5|16734
1613661300000|2021-02-18 15:15:00|1073.5|1072.5|1070|1069.5|1074|1073.5|1070|1069.5|15625
1613661600000|2021-02-18 15:20:00|1070.5|1070|1070.5|1069.5|1071|1070.5|1068.5|1068|35447
1613661900000|2021-02-18 15:25:00|1070|1069|1068.5|1068|1070|1069.5|1067|1066.5|15596
1613662200000|2021-02-18 15:30:00|1068|1067.5|1067|1066.5|1068.5|1068|1067|1066.5|14703
1613662500000|2021-02-18 15:35:00|1066.5|1066|1065|1064.5|1066.5|1066|1064.5|1064|27421
1613662800000|2021-02-18 15:40:00|1064.5|1064|1066.5|1065.5|1067|1066|1063.5|1063|22831
1613663100000|2021-02-18 15:45:00|1066|1065|1070.5|1070|1071|1070|1065.5|1065|21598
1613663400000|2021-02-18 15:50:00|1070|1069.5|1070.5|1070|1071.5|1070.5|1069.5|1069|15313
1613663700000|2021-02-18 15:55:00|1071|1070.5|1068|1067|1071.5|1071|1067.5|1067|16624
1613664000000|2021-02-18 16:00:00|1068.5|1067.5|1066.5|1065.5|1068.5|1068|1065.5|1065|15379
1613664300000|2021-02-18 16:05:00|1067|1066|1067|1066|1069|1068.5|1066.5|1066|39524
1613664600000|2021-02-18 16:10:00|1066.5|1066.5|1068|1067.5|1068|1067.5|1065.5|1065|24393
1613664900000|2021-02-18 16:15:00|1068.5|1068|1071.5|1071|1072|1071.5|1068.5|1067.5|82499
1613665200000|2021-02-18 16:20:00|1071|1070.5|1072|1071.5|1072.5|1072|1070.5|1070|43063
1613665500000|2021-02-18 16:25:00|1071.5|1071|1071.5|1071|1072.5|1071.5|1070.5|1070|30836
1613721600000|2021-02-19 08:00:00|1072.5|1071.5|1076|1073.5|1076.5|1075|1071.5|1070|25489
1613721900000|2021-02-19 08:05:00|1076.5|1074|1072.5|1071.5|1078.5|1076.5|1071|1070|20802
1613722200000|2021-02-19 08:10:00|1073|1072|1068.5|1067.5|1075|1073.5|1068.5|1067|37422
1613722500000|2021-02-19 08:15:00|1069|1068|1070.5|1069.5|1072.5|1072|1069|1068|21003
1613722800000|2021-02-19 08:20:00|1071|1070|1071.5|1070.5|1073|1072|1070|1069.5|30035
1613723100000|2021-02-19 08:25:00|1072|1071|1075|1074|1075|1074|1071.5|1070.5|6447
1613723400000|2021-02-19 08:30:00|1075.5|1074.5|1077|1075.5|1079|1077.5|1074.5|1073.5|7019
1613723700000|2021-02-19 08:35:00|1076.5|1075|1080|1079|1080|1079|1076|1075|4212
1613724000000|2021-02-19 08:40:00|1079.5|1078.5|1077|1076|1080|1079|1076.5|1075.5|11226
1613724300000|2021-02-19 08:45:00|1076.5|1075.5|1078|1076.5|1078.5|1078|1075.5|1074.5|10853
1613724600000|2021-02-19 08:50:00|1078.5|1077|1082.5|1081|1083.5|1082.5|1078.5|1077|24817
1613724900000|2021-02-19 08:55:00|1082|1081.5|1081.5|1080|1083.5|1082|1080.5|1079|8430
1613725200000|2021-02-19 09:00:00|1081|1080.5|1082.5|1081.5|1083|1082.5|1080|1079.5|10168
1613725500000|2021-02-19 09:05:00|1083|1082|1081.5|1080.5|1083|1082|1081|1080|6521
1613725800000|2021-02-19 09:10:00|1081|1080|1082|1081.5|1083|1082.5|1080.5|1080|8814
1613726100000|2021-02-19 09:15:00|1081.5|1081|1082.5|1081.5|1083|1082|1081.5|1081|4314
1613726400000|2021-02-19 09:20:00|1083|1082|1084|1083.5|1084.5|1083.5|1082.5|1082|2366
1613726700000|2021-02-19 09:25:00|1083.5|1083|1086.5|1085|1086.5|1085.5|1083|1082.5|6035
1613727000000|2021-02-19 09:30:00|1087|1085.5|1090|1089|1090|1089.5|1086.5|1085.5|14110
1613727300000|2021-02-19 09:35:00|1089.5|1089.5|1088|1087|1090|1089.5|1087.5|1086.5|9073
1613727600000|2021-02-19 09:40:00|1087.5|1086.5|1086|1085|1088|1087|1086|1085|6022
1613727900000|2021-02-19 09:45:00|1086.5|1085.5|1086.5|1085.5|1086.5|1086|1085|1084.5|12942
1613728200000|2021-02-19 09:50:00|1086|1085|1086.5|1086|1087.5|1087|1085|1084.5|8123
1613728500000|2021-02-19 09:55:00|1087|1086.5|1084|1083|1087|1086.5|1083.5|1083|24194
1613728800000|2021-02-19 10:00:00|1084.5|1082.5|1087|1086.5|1088|1087|1084|1082.5|11989
1613729100000|2021-02-19 10:05:00|1086.5|1086|1086|1085|1087.5|1087|1085.5|1084.5|10233
1613729400000|2021-02-19 10:10:00|1085.5|1084.5|1087|1086|1087.5|1086.5|1084.5|1084|10047
1613729700000|2021-02-19 10:15:00|1086.5|1085.5|1089|1088.5|1089.5|1088.5|1086|1085.5|14343
1613730000000|2021-02-19 10:20:00|1088.5|1088|1087.5|1086.5|1089|1088.5|1087|1086.5|4473
1613730300000|2021-02-19 10:25:00|1087|1087|1090|1089.5|1090|1089.5|1087|1086.5|5904
1613730600000|2021-02-19 10:30:00|1089.5|1089|1088.5|1088|1090|1089.5|1088|1087.5|5527
1613730900000|2021-02-19 10:35:00|1089|1088.5|1088.5|1087.5|1089|1088.5|1087.5|1087|5256
1613731200000|2021-02-19 10:40:00|1088|1088|1090|1089|1090|1089|1088|1087.5|6413
1613731500000|2021-02-19 10:45:00|1089.5|1088.5|1089|1088|1090|1089.5|1088|1087.5|6388
1613731800000|2021-02-19 10:50:00|1089.5|1088.5|1090|1089|1090|1089.5|1088.5|1087.5|14936
1613732100000|2021-02-19 10:55:00|1089.5|1089.5|1090|1089|1090|1089.5|1089|1088.5|2157
1613732400000|2021-02-19 11:00:00|1089.5|1089.5|1091|1090|1091.5|1091|1089.5|1088.5|20307
1613732700000|2021-02-19 11:05:00|1091.5|1090.5|1091.5|1091|1091.5|1091|1091|1090|7163
1613733000000|2021-02-19 11:10:00|1091|1090.5|1092.5|1092|1092.5|1092|1090.5|1090|27088
1613733300000|2021-02-19 11:15:00|1092|1091.5|1093.5|1092.5|1093.5|1093|1092|1091.5|15156
1613733600000|2021-02-19 11:20:00|1093|1092|1094|1093|1094|1093.5|1092|1091.5|26860
1613733900000|2021-02-19 11:25:00|1094.5|1093.5|1098.5|1098|1099.5|1099|1094|1093|68328
1613734200000|2021-02-19 11:30:00|1098|1097.5|1096|1095.5|1098|1097.5|1095|1094.5|13957
1613734500000|2021-02-19 11:35:00|1096.5|1096|1090|1089.5|1096.5|1096|1088|1087.5|62430
1613734800000|2021-02-19 11:40:00|1090.5|1089|1091|1090.5|1091.5|1090.5|1090.5|1089|2789
1613735100000|2021-02-19 11:45:00|1091.5|1091|1092.5|1091.5|1093.5|1092.5|1091.5|1091|4902
1613735400000|2021-02-19 11:50:00|1092|1092|1089.5|1089|1092.5|1092|1088|1087.5|20013
1613735700000|2021-02-19 11:55:00|1090|1089.5|1088|1087|1090|1089.5|1086.5|1085.5|28175
1613736300000|2021-02-19 12:05:00|1087.5|1086.5|1086|1085|1088|1087.5|1085.5|1085|11222
1613736600000|2021-02-19 12:10:00|1085.5|1084.5|1086.5|1086|1086.5|1086|1085|1084|4671
1613736900000|2021-02-19 12:15:00|1087|1086.5|1088|1087.5|1088|1087.5|1086.5|1086|18446
1613737200000|2021-02-19 12:20:00|1087.5|1087|1088|1087|1088.5|1088|1087|1086.5|6286
1613737500000|2021-02-19 12:25:00|1088.5|1087.5|1088|1087.5|1088.5|1088|1087.5|1086.5|6581
1613737800000|2021-02-19 12:30:00|1088.5|1088|1090.5|1090|1091|1090.5|1088|1087.5|29879
1613738100000|2021-02-19 12:35:00|1091|1090.5|1090.5|1090|1091|1090.5|1090.5|1089.5|6848
1613738400000|2021-02-19 12:40:00|1090|1089.5|1089|1088.5|1090.5|1090|1089|1088.5|9000
1613738700000|2021-02-19 12:45:00|1088.5|1088|1088.5|1088|1089|1088.5|1088.5|1088|6398
1613739000000|2021-02-19 12:50:00|1089|1088.5|1089|1088|1089.5|1089|1088.5|1088|5128
1613739300000|2021-02-19 12:55:00|1088.5|1088.5|1089|1088.5|1089|1088.5|1087.5|1087|3420
1613739600000|2021-02-19 13:00:00|1088.5|1088|1088.5|1087.5|1089|1088.5|1087.5|1086.5|5321
1613739900000|2021-02-19 13:05:00|1088|1088|1090.5|1090|1090.5|1090|1088|1088|4574
1613740200000|2021-02-19 13:10:00|1091|1090.5|1092.5|1091.5|1092.5|1092|1091|1090|14636
1613740500000|2021-02-19 13:15:00|1092|1092|1093|1092.5|1093.5|1093|1092|1091.5|18761
1613740800000|2021-02-19 13:20:00|1093.5|1092|1093|1092.5|1093.5|1092.5|1092.5|1092|8598
1613741100000|2021-02-19 13:25:00|1093.5|1093|1095|1094|1095|1094.5|1093|1092.5|7178
1613741400000|2021-02-19 13:30:00|1095.5|1094.5|1095|1094.5|1096|1095.5|1095|1094|17989
1613741700000|2021-02-19 13:35:00|1095.5|1094|1094|1093|1095.5|1094|1093|1092.5|11909
1613742000000|2021-02-19 13:40:00|1093.5|1093.5|1092|1091.5|1094|1093.5|1092|1091.5|4713
1613742300000|2021-02-19 13:45:00|1091.5|1091|1093.5|1093|1093.5|1093|1091.5|1091|15115
1613742600000|2021-02-19 13:50:00|1093|1092.5|1094|1093.5|1094|1093.5|1092.5|1092|10976
1613742900000|2021-02-19 13:55:00|1093.5|1093|1093|1092.5|1093.5|1093.5|1092.5|1092|3997
1613743200000|2021-02-19 14:00:00|1092.5|1092|1090|1089.5|1093|1092|1089.5|1089|14650
1613743500000|2021-02-19 14:05:00|1090.5|1090|1089|1088.5|1090.5|1090|1089|1088.5|8348
1613743800000|2021-02-19 14:10:00|1088.5|1088|1089|1088.5|1089.5|1089|1087|1086.5|10846
1613744100000|2021-02-19 14:15:00|1088.5|1088|1088.5|1087.5|1090|1089|1087|1086.5|234372
1613744400000|2021-02-19 14:20:00|1089|1088|1089.5|1088.5|1091|1090.5|1089|1088|18441
1613744700000|2021-02-19 14:25:00|1089|1088|1088|1087.5|1089.5|1088|1086|1085.5|12962
1613745000000|2021-02-19 14:30:00|1088.5|1088|1087|1086|1088.5|1088|1086.5|1085.5|10599
1613745300000|2021-02-19 14:35:00|1086.5|1086.5|1085.5|1085|1087.5|1087|1085.5|1085|18059
1613745600000|2021-02-19 14:40:00|1085|1084.5|1090.5|1089.5|1091|1090|1084.5|1084|11624
1613745900000|2021-02-19 14:45:00|1091|1090|1090.5|1089.5|1091|1090|1088.5|1088|11343
1613746200000|2021-02-19 14:50:00|1090|1090|1095.5|1095|1095.5|1095|1090|1089.5|22215
1613746500000|2021-02-19 14:55:00|1095|1094.5|1096|1095|1096|1095.5|1094|1093|6847
1613746800000|2021-02-19 15:00:00|1095.5|1095.5|1093|1092.5|1096|1095.5|1092|1091|26023
1613747100000|2021-02-19 15:05:00|1093.5|1092|1098|1097|1098|1097.5|1093.5|1092|58653
1613747400000|2021-02-19 15:10:00|1097.5|1096.5|1099|1098|1099|1098.5|1097|1096|18431
1613747700000|2021-02-19 15:15:00|1099.5|1098.5|1100|1099.5|1100|1099.5|1098.5|1098|39403
1613748000000|2021-02-19 15:20:00|1100.5|1100|1101.5|1101|1103|1102|1100|1099|99414
1613748300000|2021-02-19 15:25:00|1101|1100.5|1101.5|1101|1103|1102.5|1101|1100.5|48207
1613748600000|2021-02-19 15:30:00|1101|1100.5|1101|1100|1102|1101|1097.5|1097|26134
1613748900000|2021-02-19 15:35:00|1100.5|1100.5|1101.5|1100.5|1102|1101|1099|1098.5|66257
1613749200000|2021-02-19 15:40:00|1101|1100|1101|1100.5|1101.5|1101|1099.5|1098.5|39814
1613749500000|2021-02-19 15:45:00|1100.5|1100|1099.5|1099|1101|1100.5|1099.5|1099|18913
1613749800000|2021-02-19 15:50:00|1099|1098.5|1097.5|1097|1099.5|1099|1097|1096.5|68201
1613750100000|2021-02-19 15:55:00|1098|1097.5|1099.5|1099|1100|1099|1098|1097|19532
1613750400000|2021-02-19 16:00:00|1100|1099.5|1100.5|1099.5|1101|1100.5|1099|1098.5|20908
1613750700000|2021-02-19 16:05:00|1100|1100|1100.5|1100|1101|1100.5|1099.5|1099|33414
1613751000000|2021-02-19 16:10:00|1101|1100.5|1100.5|1099.5|1101|1100.5|1099.5|1099|22681
1613751300000|2021-02-19 16:15:00|1100|1100|1100|1099|1101|1100.5|1099.5|1099|21787
1613751600000|2021-02-19 16:20:00|1100.5|1099.5|1100.5|1100|1101.5|1101|1099.5|1098.5|84675
1613751900000|2021-02-19 16:25:00|1101|1100.5|1102|1101|1102|1101.5|1100|1099.5|44186
1613980800000|2021-02-22 08:00:00|1105|1104|1107.5|1105.5|1109.5|1109|1100|1098.5|115824
1613981100000|2021-02-22 08:05:00|1107|1105|1109.5|1108.5|1109.5|1108.5|1099|1098|43978
1613981400000|2021-02-22 08:10:00|1108.5|1108|1105|1103.5|1109|1108|1103|1102|95869
1613981700000|2021-02-22 08:15:00|1104.5|1104|1100|1098.5|1105|1104|1097.5|1096|46790
1613982000000|2021-02-22 08:20:00|1099.5|1099|1097.5|1096.5|1100.5|1099.5|1096.5|1095|38540
1613982300000|2021-02-22 08:25:00|1097|1096|1106|1104.5|1106|1104.5|1096.5|1095|30604
1613982600000|2021-02-22 08:30:00|1105.5|1105|1110|1109.5|1112|1111.5|1105|1104.5|142843
1613982900000|2021-02-22 08:35:00|1109.5|1109|1113|1112.5|1113.5|1112.5|1109.5|1108.5|124421
1613983200000|2021-02-22 08:40:00|1112|1111.5|1110.5|1109.5|1113|1112.5|1109|1108|28592
1613983500000|2021-02-22 08:45:00|1110|1109|1110|1109|1110.5|1109.5|1107|1106.5|36251
1613983800000|2021-02-22 08:50:00|1109.5|1108.5|1109|1108|1111|1110.5|1109|1108|14150
1613984100000|2021-02-22 08:55:00|1109.5|1108.5|1109|1108.5|1110.5|1110|1108|1107.5|41825
1613984400000|2021-02-22 09:00:00|1109.5|1108|1110|1109|1110.5|1110|1106.5|1105.5|34328
1613984700000|2021-02-22 09:05:00|1109.5|1109.5|1110|1109.5|1111.5|1110.5|1109|1108.5|64809
1613985000000|2021-02-22 09:10:00|1110.5|1110|1115.5|1115|1116|1115.5|1109|1108.5|111466
1613985300000|2021-02-22 09:15:00|1116|1115.5|1118|1117|1118|1117.5|1114|1113|44954
1613985600000|2021-02-22 09:20:00|1117.5|1117.5|1117|1116|1119.5|1119|1116|1115.5|39486
1613985900000|2021-02-22 09:25:00|1116.5|1115.5|1113|1112.5|1117|1116.5|1113|1112.5|19361
1613986200000|2021-02-22 09:30:00|1113.5|1113|1112.5|1111.5|1116|1115.5|1112|1111.5|10485
1613986500000|2021-02-22 09:35:00|1112|1111|1112.5|1112|1113.5|1112.5|1110.5|1110|14535
1613986800000|2021-02-22 09:40:00|1112|1111.5|1108.5|1107.5|1112|1111.5|1108|1107.5|14362
1613987100000|2021-02-22 09:45:00|1108|1108|1108.5|1108|1110|1109|1108|1107|7169
1613987400000|2021-02-22 09:50:00|1109|1108.5|1111|1110|1111|1110.5|1108.5|1108|6800
1613987700000|2021-02-22 09:55:00|1110.5|1110.5|1113.5|1112.5|1113.5|1112.5|1109.5|1109|31331
1613988000000|2021-02-22 10:00:00|1114|1113|1113.5|1113|1114.5|1113.5|1111.5|1110.5|18562
1613988300000|2021-02-22 10:05:00|1113|1112.5|1112|1111|1114|1113|1112|1111|4653
1613988600000|2021-02-22 10:10:00|1112.5|1111.5|1113.5|1113|1114|1113|1112.5|1111.5|6533
1613988900000|2021-02-22 10:15:00|1113|1112.5|1112.5|1111.5|1113|1112.5|1111.5|1110.5|14850
1613989200000|2021-02-22 10:20:00|1112|1112|1113|1112|1115.5|1115|1111.5|1111|48898
1613989500000|2021-02-22 10:25:00|1112.5|1112.5|1114|1113.5|1114.5|1114|1112.5|1112|12501
1613989800000|2021-02-22 10:30:00|1114.5|1113|1115.5|1114.5|1115.5|1115|1113.5|1113|10833
1613990100000|2021-02-22 10:35:00|1115|1115|1116|1115.5|1116|1115.5|1114.5|1114|12247
1613990400000|2021-02-22 10:40:00|1115.5|1115|1113.5|1113|1116|1115|1112.5|1112|11655
1613990700000|2021-02-22 10:45:00|1114|1113.5|1114|1113.5|1115|1114.5|1113|1112.5|7278
1613991000000|2021-02-22 10:50:00|1114.5|1113|1113.5|1112.5|1116|1115.5|1113.5|1112.5|33712
1613991300000|2021-02-22 10:55:00|1113|1113|1114.5|1114|1114.5|1114|1112.5|1112|17520
1613991600000|2021-02-22 11:00:00|1115|1114.5|1116.5|1115.5|1118|1117|1114.5|1114|32794
1613991900000|2021-02-22 11:05:00|1117|1116|1117|1116.5|1118|1117|1115|1114.5|15943
1613992200000|2021-02-22 11:10:00|1116.5|1116|1118|1117.5|1118|1117.5|1116.5|1115.5|14055
1613992500000|2021-02-22 11:15:00|1117.5|1117|1119|1118.5|1119.5|1118.5|1117|1116|44373
1613992800000|2021-02-22 11:20:00|1119.5|1119|1119|1118.5|1120.5|1119.5|1118.5|1118|35785
1613993100000|2021-02-22 11:25:00|1119.5|1119|1116.5|1115.5|1119.5|1119|1115.5|1115|77760
1613993400000|2021-02-22 11:30:00|1117|1116|1117|1116|1118.5|1118|1115.5|1115|24953
1613993700000|2021-02-22 11:35:00|1117.5|1116.5|1117.5|1116.5|1118|1117|1116.5|1116|9839
1613994000000|2021-02-22 11:40:00|1117|1117|1117.5|1117|1118|1117.5|1117|1116.5|7271
1613994300000|2021-02-22 11:45:00|1118|1117.5|1115.5|1115|1118|1117.5|1115.5|1115|15710
1613994600000|2021-02-22 11:50:00|1116|1114.5|1116|1115.5|1116.5|1116|1114.5|1113.5|29088
1613994900000|2021-02-22 11:55:00|1116.5|1115|1116.5|1116|1117.5|1116.5|1116|1115|3091
1613995200000|2021-02-22 12:00:00|1117|1116.5|1117.5|1116.5|1119|1118.5|1117|1115|9958
1613995500000|2021-02-22 12:05:00|1117|1116|1116|1115.5|1117.5|1116|1115.5|1115|11087
1613995800000|2021-02-22 12:10:00|1115.5|1115|1114|1113.5|1116|1115|1114|1113.5|31727
1613996100000|2021-02-22 12:15:00|1114.5|1114|1113|1112|1114.5|1114|1112|1111.5|16483
1613996400000|2021-02-22 12:20:00|1112.5|1111.5|1112|1111.5|1112.5|1112|1110.5|1110|13343
1613996700000|2021-02-22 12:25:00|1111.5|1111|1111|1110.5|1112.5|1112|1107.5|1107|43915
1613997000000|2021-02-22 12:30:00|1111.5|1110|1113|1112|1113.5|1113|1110.5|1110|7941
1613997300000|2021-02-22 12:35:00|1112.5|1111.5|1111.5|1111|1113|1111.5|1111|1110.5|6422
1613997600000|2021-02-22 12:40:00|1110|1109.5|1112|1111|1112.5|1112|1110|1109|39812
1613997900000|2021-02-22 12:45:00|1111.5|1111.5|1111|1110.5|1111.5|1111.5|1110.5|1110|9356
1613998200000|2021-02-22 12:50:00|1110.5|1110|1106.5|1106|1110.5|1110|1106.5|1104.5|51051
1613998500000|2021-02-22 12:55:00|1107|1106.5|1107.5|1106.5|1108|1107|1106.5|1106|6887
1613998800000|2021-02-22 13:00:00|1108|1107|1109.5|1109|1110|1109.5|1107.5|1107|6415
1613999100000|2021-02-22 13:05:00|1110|1109.5|1108|1107.5|1111|1110|1108|1107|10484
1613999400000|2021-02-22 13:10:00|1108.5|1108|1108.5|1107.5|1109|1108.5|1108|1107.5|3995
1613999700000|2021-02-22 13:15:00|1108|1107|1109|1108|1109|1108.5|1107.5|1107|10946
1614000000000|2021-02-22 13:20:00|1108.5|1108.5|1110|1109.5|1110.5|1110|1108.5|1108|11746
1614000300000|2021-02-22 13:25:00|1110.5|1110|1110|1109|1111|1110.5|1109.5|1109|8860
1614000600000|2021-02-22 13:30:00|1109.5|1109.5|1108|1107.5|1109.5|1109.5|1106.5|1106|23920
1614000900000|2021-02-22 13:35:00|1108.5|1107|1108.5|1107.5|1110|1109.5|1107.5|1106.5|22205
1614001200000|2021-02-22 13:40:00|1109|1108|1109|1108|1111|1110.5|1108|1107.5|12448
1614001500000|2021-02-22 13:45:00|1108.5|1107.5|1106|1105.5|1109|1108|1106|1105|10390
1614001800000|2021-02-22 13:50:00|1106.5|1106|1104.5|1104|1106.5|1106|1104|1103.5|14639
1614002100000|2021-02-22 13:55:00|1105|1104.5|1105|1104.5|1105|1104.5|1104|1103|8227
1614002400000|2021-02-22 14:00:00|1104.5|1104|1102.5|1102|1104.5|1104.5|1102.5|1102|14381
1614002700000|2021-02-22 14:05:00|1102|1101.5|1103.5|1102.5|1104.5|1104|1102|1101.5|26324
1614003000000|2021-02-22 14:10:00|1103|1103|1105.5|1104.5|1106|1105.5|1103|1102.5|6882
1614003300000|2021-02-22 14:15:00|1106|1105|1103|1102.5|1106|1105|1103|1102.5|10549
1614003600000|2021-02-22 14:20:00|1103.5|1103|1106|1105|1106.5|1106|1103.5|1103|8663
1614003900000|2021-02-22 14:25:00|1105.5|1104.5|1105.5|1105|1106.5|1105.5|1104.5|1104|8378
1614004200000|2021-02-22 14:30:00|1106|1105.5|1106.5|1105.5|1108.5|1108|1105.5|1105|13736
1614004500000|2021-02-22 14:35:00|1106|1105|1108|1107|1108.5|1108|1105.5|1105|17155
1614004800000|2021-02-22 14:40:00|1107.5|1107.5|1108.5|1108|1109|1108.5|1106.5|1106|13900
1614005100000|2021-02-22 14:45:00|1109|1108.5|1107.5|1107|1109|1108.5|1107.5|1106.5|52975
1614005400000|2021-02-22 14:50:00|1107|1106.5|1110|1109.5|1110.5|1110|1107|1106.5|60198
1614005700000|2021-02-22 14:55:00|1110.5|1110|1114.5|1114|1115|1114.5|1110.5|1109.5|17548
1614006000000|2021-02-22 15:00:00|1114|1113.5|1115|1114|1115.5|1114.5|1113.5|1113|13467
1614006300000|2021-02-22 15:05:00|1115.5|1114.5|1116.5|1116|1118|1117.5|1115|1114|83975
1614006600000|2021-02-22 15:10:00|1117|1116.5|1116.5|1116|1117|1116.5|1115.5|1115|11856
1614006900000|2021-02-22 15:15:00|1116|1115.5|1115|1114.5|1116.5|1116|1114|1113.5|18705
1614007200000|2021-02-22 15:20:00|1115.5|1115|1117.5|1117|1118|1117.5|1115|1114.5|12507
1614007500000|2021-02-22 15:25:00|1117|1116.5|1115.5|1114.5|1117.5|1117|1115|1114|24565
1614007800000|2021-02-22 15:30:00|1116|1115|1117.5|1117|1118|1117.5|1115|1114.5|203965
1614008100000|2021-02-22 15:35:00|1118|1116.5|1124.5|1123.5|1124.5|1124|1117.5|1116.5|133348
1614008400000|2021-02-22 15:40:00|1125|1124.5|1130.5|1130|1131|1130.5|1124|1123.5|170248
1614008700000|2021-02-22 15:45:00|1130|1129.5|1128.5|1127.5|1132|1131.5|1125.5|1125|295743
1614009000000|2021-02-22 15:50:00|1128|1128|1132|1131|1134|1133|1127.5|1127|90775
1614009300000|2021-02-22 15:55:00|1131.5|1130.5|1129.5|1129|1137|1136|1129|1128|158848
1614009600000|2021-02-22 16:00:00|1129|1128.5|1136|1135.5|1138|1137|1129|1128|180598
1614009900000|2021-02-22 16:05:00|1135.5|1135|1136|1135|1140|1139.5|1135.5|1134.5|86231
1614010200000|2021-02-22 16:10:00|1135.5|1134.5|1133|1132.5|1138|1137.5|1132.5|1132|51152
1614010500000|2021-02-22 16:15:00|1132.5|1132|1131|1130.5|1135.5|1135|1128.5|1127|406520
1614010800000|2021-02-22 16:20:00|1131.5|1131|1133|1131.5|1135.5|1135|1131|1130.5|135895
1614011100000|2021-02-22 16:25:00|1132.5|1132|1137|1135.5|1138.5|1137.5|1132.5|1132|63205
1614067200000|2021-02-23 08:00:00|1158|1156|1193.5|1190|1193.5|1191|1155|1154|934537
1614067500000|2021-02-23 08:05:00|1194|1190.5|1201.5|1199|1204|1202|1170|1156|674177
1614067800000|2021-02-23 08:10:00|1201|1198.5|1205.5|1203.5|1218|1216.5|1198|1196|480536
1614068100000|2021-02-23 08:15:00|1206|1203|1197.5|1195.5|1208.5|1208|1197|1195.5|223892
1614068400000|2021-02-23 08:20:00|1197|1196|1189.5|1187.5|1200|1198|1184.5|1183|133328
1614068700000|2021-02-23 08:25:00|1189|1188|1184.5|1183.5|1189|1188|1184|1182.5|91528
1614069000000|2021-02-23 08:30:00|1184|1183|1197|1195|1199|1198|1183.5|1182.5|121561
1614069300000|2021-02-23 08:35:00|1197.5|1194.5|1198.5|1197|1199.5|1198.5|1193.5|1193|100708
1614069600000|2021-02-23 08:40:00|1198|1197.5|1199|1198|1202.5|1201.5|1197.5|1196.5|147599
1614069900000|2021-02-23 08:45:00|1198.5|1198.5|1202|1200.5|1204.5|1203.5|1197|1196.5|102233
1614070200000|2021-02-23 08:50:00|1202.5|1201|1204.5|1203.5|1207|1206|1202.5|1201|116307
1614070500000|2021-02-23 08:55:00|1205|1204|1203.5|1203|1206.5|1205.5|1202.5|1201.5|149092
1614070800000|2021-02-23 09:00:00|1204|1203.5|1207|1206|1210|1209.5|1203|1202.5|147626
1614071100000|2021-02-23 09:05:00|1206.5|1205.5|1208|1207.5|1210|1209.5|1206|1205.5|72805
1614071400000|2021-02-23 09:10:00|1207.5|1207|1200|1199|1208.5|1208|1198.5|1198|168792
1614071700000|2021-02-23 09:15:00|1199.5|1199.5|1205.5|1204.5|1206.5|1205.5|1199|1198.5|98776
1614072000000|2021-02-23 09:20:00|1205|1205|1199.5|1198.5|1205.5|1205|1198.5|1197.5|61572
1614072300000|2021-02-23 09:25:00|1199|1198|1192.5|1191.5|1199|1198|1192|1191|120325
1614072600000|2021-02-23 09:30:00|1193|1192|1192.5|1191.5|1194.5|1194|1189.5|1188.5|105664
1614072900000|2021-02-23 09:35:00|1193|1192|1190.5|1189.5|1194.5|1193.5|1189|1186.5|77542
1614073200000|2021-02-23 09:40:00|1191|1190|1193|1192|1193|1192.5|1191|1190|63114
1614073500000|2021-02-23 09:45:00|1192.5|1192.5|1186.5|1185.5|1192.5|1192.5|1184.5|1184|98398
1614073800000|2021-02-23 09:50:00|1187|1186|1188|1187.5|1190|1189.5|1185|1184.5|54593
1614074100000|2021-02-23 09:55:00|1187.5|1187|1183|1182|1187.5|1187.5|1182.5|1181|40628
1614074400000|2021-02-23 10:00:00|1183.5|1182.5|1181|1180|1187.5|1186|1180.5|1180|114987
1614074700000|2021-02-23 10:05:00|1181.5|1180.5|1172|1170.5|1182|1180.5|1169|1168|98944
1614075000000|2021-02-23 10:10:00|1171.5|1169.5|1175|1174|1176|1175|1170.5|1169.5|51176
1614075300000|2021-02-23 10:15:00|1174|1173.5|1170|1169|1175|1174.5|1167|1166.5|87765
1614075600000|2021-02-23 10:20:00|1170.5|1169.5|1164.5|1163.5|1170.5|1169.5|1162.5|1162|61250
1614075900000|2021-02-23 10:25:00|1164|1164|1167|1165.5|1168|1166.5|1160.5|1159.5|67405
1614076200000|2021-02-23 10:30:00|1167.5|1166.5|1158|1157|1169|1168.5|1157|1156|88456
1614076500000|2021-02-23 10:35:00|1157.5|1157.5|1154|1152.5|1158.5|1157.5|1151|1150.5|65900
1614076800000|2021-02-23 10:40:00|1154.5|1153|1161|1159.5|1162|1160.5|1152.5|1151.5|67969
1614077100000|2021-02-23 10:45:00|1161.5|1160|1160|1159|1163.5|1162.5|1158|1157.5|48649
1614077400000|2021-02-23 10:50:00|1159.5|1158.5|1154.5|1153.5|1160|1159|1150.5|1150|44944
1614077700000|2021-02-23 10:55:00|1155|1154|1156|1154.5|1156|1155|1151|1150.5|43109
1614078000000|2021-02-23 11:00:00|1155.5|1154|1157.5|1156.5|1160|1159.5|1154|1153.5|90926
1614078300000|2021-02-23 11:05:00|1158|1156|1150.5|1149.5|1158|1156.5|1149|1148.5|44593
1614078600000|2021-02-23 11:10:00|1150|1150|1146|1145|1151.5|1150.5|1143.5|1143|103918
1614078900000|2021-02-23 11:15:00|1146.5|1145.5|1148|1146.5|1149.5|1149|1145|1144|70856
1614079200000|2021-02-23 11:20:00|1147.5|1146|1153|1152|1154.5|1153|1144.5|1143.5|36270
1614079500000|2021-02-23 11:25:00|1153.5|1152.5|1158.5|1156.5|1159|1157.5|1152|1150.5|41511
1614079800000|2021-02-23 11:30:00|1159|1157|1159.5|1158.5|1159.5|1158.5|1153.5|1152.5|32663
1614080100000|2021-02-23 11:35:00|1160|1159|1161.5|1160.5|1162|1161|1156.5|1155.5|35071
1614080400000|2021-02-23 11:40:00|1162|1161|1163.5|1162.5|1166|1164|1160.5|1159.5|66454
1614080700000|2021-02-23 11:45:00|1164|1163|1170.5|1169.5|1171.5|1171|1164|1163|49951
1614081000000|2021-02-23 11:50:00|1170|1169|1166|1165|1171|1169.5|1165|1164|30222
1614081300000|2021-02-23 11:55:00|1166.5|1165.5|1166.5|1165.5|1167.5|1166.5|1164.5|1163.5|18002
1614081600000|2021-02-23 12:00:00|1170|1169.5|1168.5|1167.5|1170|1169.5|1164|1163|29120
1614081900000|2021-02-23 12:05:00|1168|1168|1165|1163.5|1169.5|1168.5|1161|1160|36814
1614082200000|2021-02-23 12:10:00|1165.5|1164|1167|1166|1169.5|1168.5|1164.5|1163.5|24459
1614082500000|2021-02-23 12:15:00|1166.5|1165.5|1170|1169.5|1170|1169.5|1166|1165.5|32052
1614082800000|2021-02-23 12:20:00|1170.5|1170|1172.5|1171.5|1175|1174|1170.5|1170|37666
1614083100000|2021-02-23 12:25:00|1172|1171|1174|1173|1174.5|1173.5|1171.5|1170.5|19255
1614083400000|2021-02-23 12:30:00|1174.5|1173.5|1173|1172|1175.5|1175|1172|1171.5|49127
1614083700000|2021-02-23 12:35:00|1173.5|1172.5|1171.5|1170.5|1174|1173.5|1171|1170.5|25821
1614084000000|2021-02-23 12:40:00|1172|1171|1173.5|1172|1174.5|1174|1172|1171|36553
1614084300000|2021-02-23 12:45:00|1173|1172.5|1176|1175|1176|1175.5|1172|1171|18653
1614084600000|2021-02-23 12:50:00|1176.5|1175.5|1174.5|1173.5|1177.5|1176.5|1171.5|1171|51596
1614084900000|2021-02-23 12:55:00|1174|1173|1172.5|1171.5|1176|1175|1172.5|1171.5|36582
1614085200000|2021-02-23 13:00:00|1173|1172|1171|1170|1175.5|1174.5|1170|1169.5|21064
1614085500000|2021-02-23 13:05:00|1170.5|1170.5|1170.5|1169.5|1172|1171|1169|1168.5|22724
1614085800000|2021-02-23 13:10:00|1170|1169|1169.5|1168.5|1171|1170.5|1169|1168|29429
1614086100000|2021-02-23 13:15:00|1169|1168|1170|1169|1171|1170.5|1169|1168|17945
1614086400000|2021-02-23 13:20:00|1170.5|1169.5|1172|1171.5|1172|1171.5|1170.5|1169.5|9025
1614086700000|2021-02-23 13:25:00|1172.5|1172|1171.5|1171|1173|1172.5|1171|1170|12984
1614087000000|2021-02-23 13:30:00|1172|1170.5|1176|1175|1176.5|1175.5|1171.5|1170.5|35980
1614087300000|2021-02-23 13:35:00|1175.5|1175.5|1179.5|1178|1181.5|1181|1175.5|1175|39342
1614087600000|2021-02-23 13:40:00|1179|1178.5|1184|1183|1184.5|1184|1179|1178.5|97162
1614087900000|2021-02-23 13:45:00|1183.5|1182.5|1184.5|1184|1185|1184.5|1181.5|1181|20134
1614088200000|2021-02-23 13:50:00|1184|1183.5|1184|1183|1184.5|1184|1182|1181.5|51555
1614088500000|2021-02-23 13:55:00|1183.5|1183.5|1184.5|1184|1187|1185|1183.5|1183|30680
1614088800000|2021-02-23 14:00:00|1185|1184.5|1187|1186.5|1190|1189.5|1185|1184.5|64549
1614089100000|2021-02-23 14:05:00|1186.5|1186|1186|1185.5|1187.5|1187|1184.5|1184|29093
1614089400000|2021-02-23 14:10:00|1186.5|1186|1186.5|1186|1190|1189.5|1186.5|1185.5|18965
1614089700000|2021-02-23 14:15:00|1187|1185.5|1188.5|1188|1190|1189.5|1185.5|1185|11695
1614090000000|2021-02-23 14:20:00|1189|1188.5|1187|1186|1189|1188.5|1186.5|1185.5|16090
1614090300000|2021-02-23 14:25:00|1187.5|1186.5|1186.5|1186|1188|1187|1184|1183.5|18554
1614090600000|2021-02-23 14:30:00|1186|1185.5|1181.5|1181|1186.5|1186|1181.5|1181|40944
1614090900000|2021-02-23 14:35:00|1181|1180.5|1182|1180.5|1182.5|1182|1176.5|1175.5|57882
1614091200000|2021-02-23 14:40:00|1181.5|1180|1172|1170.5|1181.5|1180|1170.5|1170|50484
1614091500000|2021-02-23 14:45:00|1171.5|1171|1165|1164|1175|1174|1164.5|1164|67943
1614091800000|2021-02-23 14:50:00|1165.5|1164.5|1161.5|1160|1167.5|1166.5|1157|1156|161885
1614092100000|2021-02-23 14:55:00|1162|1160.5|1163|1162|1168|1166.5|1162|1160.5|36483
1614092400000|2021-02-23 15:00:00|1163.5|1161.5|1169.5|1168.5|1170.5|1170|1162.5|1161|32369
1614092700000|2021-02-23 15:05:00|1170|1168|1168.5|1167|1170.5|1170|1167.5|1166|46132
1614093000000|2021-02-23 15:10:00|1168|1166.5|1169|1167.5|1169|1168|1163.5|1162.5|34437
1614093300000|2021-02-23 15:15:00|1168.5|1168|1170.5|1169|1171|1170.5|1166.5|1166|15974
1614093600000|2021-02-23 15:20:00|1171|1169.5|1174|1173|1174|1173.5|1168.5|1168|21861
1614093900000|2021-02-23 15:25:00|1173.5|1173.5|1176|1175|1176.5|1176|1173.5|1173|44778
1614094200000|2021-02-23 15:30:00|1175.5|1174.5|1175|1174|1176|1175.5|1169.5|1169|37123
1614094500000|2021-02-23 15:35:00|1174.5|1173.5|1177|1176|1178|1177|1171.5|1171|93307
1614094800000|2021-02-23 15:40:00|1177.5|1176.5|1175|1174|1178|1177.5|1173|1172|32498
1614095100000|2021-02-23 15:45:00|1174.5|1174.5|1175.5|1174|1176.5|1176|1173|1172.5|73469
1614095400000|2021-02-23 15:50:00|1175|1174.5|1171.5|1170.5|1176|1175.5|1168|1167|123078
1614095700000|2021-02-23 15:55:00|1172|1171|1169.5|1168.5|1173|1172.5|1169|1168.5|65139
1614096000000|2021-02-23 16:00:00|1170|1169|1169.5|1168.5|1171|1170.5|1167.5|1167|29026
1614096300000|2021-02-23 16:05:00|1169|1168|1170.5|1169.5|1171.5|1171|1168.5|1167.5|29403
1614096600000|2021-02-23 16:10:00|1171|1170|1170|1169.5|1171.5|1170.5|1169.5|1169|28915
1614096900000|2021-02-23 16:15:00|1170.5|1170|1169|1168|1171.5|1171|1168|1167.5|26091
1614097200000|2021-02-23 16:20:00|1168.5|1168.5|1168|1167.5|1169.5|1169|1167.5|1167|32429
1614097500000|2021-02-23 16:25:00|1168.5|1167|1168.5|1168|1170.5|1170|1167.5|1167|79488
1614153600000|2021-02-24 08:00:00|1170|1168.5|1164|1162|1174.5|1171|1159|1156.5|261578
1614153900000|2021-02-24 08:05:00|1165|1162.5|1164|1162.5|1167|1165|1157.5|1155.5|74909
1614154200000|2021-02-24 08:10:00|1164.5|1163|1162|1160.5|1167|1165.5|1157.5|1157|77834
1614154500000|2021-02-24 08:15:00|1161.5|1160|1160|1159|1163.5|1162|1155.5|1155|61812
1614154800000|2021-02-24 08:20:00|1160.5|1159.5|1159.5|1158|1163|1161|1158.5|1157.5|76274
1614155100000|2021-02-24 08:25:00|1159|1158.5|1161|1160.5|1165|1164|1158.5|1157.5|51037
1614155400000|2021-02-24 08:30:00|1161.5|1161|1171.5|1170|1172|1170|1161|1160.5|38662
1614155700000|2021-02-24 08:35:00|1171|1170.5|1171.5|1170.5|1174|1173|1169.5|1168|47189
1614156000000|2021-02-24 08:40:00|1172|1171|1176.5|1175|1176.5|1176|1172|1171|35428
1614156300000|2021-02-24 08:45:00|1176|1174.5|1179|1177.5|1181.5|1181|1175.5|1174|44605
1614156600000|2021-02-24 08:50:00|1178|1178|1184|1183|1185.5|1184.5|1178|1177.5|87392
1614156900000|2021-02-24 08:55:00|1183.5|1182.5|1186|1185|1186.5|1186|1181.5|1181|44836
1614157200000|2021-02-24 09:00:00|1186.5|1185.5|1191.5|1189.5|1191.5|1191|1185.5|1184|89690
1614157500000|2021-02-24 09:05:00|1191|1189|1191.5|1190.5|1193|1192|1188.5|1188|46420
1614157800000|2021-02-24 09:10:00|1191|1191|1196|1195|1197|1196|1190.5|1190|106626
1614158100000|2021-02-24 09:15:00|1195.5|1194.5|1197|1196|1198.5|1198|1193.5|1192.5|76650
1614158400000|2021-02-24 09:20:00|1196.5|1195.5|1197.5|1196.5|1198.5|1198|1196|1195|37229
1614158700000|2021-02-24 09:25:00|1197|1197|1197.5|1197|1198|1197.5|1195.5|1195|50710
1614159000000|2021-02-24 09:30:00|1197|1196.5|1195|1194.5|1197.5|1197|1193.5|1193|55253
1614159300000|2021-02-24 09:35:00|1195.5|1195|1198.5|1198|1199.5|1199|1195.5|1195|87527
1614159600000|2021-02-24 09:40:00|1199|1198.5|1199|1198|1201.5|1201|1198.5|1197.5|184379
1614159900000|2021-02-24 09:45:00|1199.5|1198.5|1200.5|1200|1200.5|1200|1198.5|1198|46671
1614160200000|2021-02-24 09:50:00|1201|1200.5|1207.5|1206.5|1208|1207|1201|1200.5|108196
1614160500000|2021-02-24 09:55:00|1208|1207|1209.5|1208.5|1210.5|1210|1207.5|1206.5|73146
1614160800000|2021-02-24 10:00:00|1210|1209|1204.5|1204|1211.5|1211|1203|1202.5|176598
1614161100000|2021-02-24 10:05:00|1205|1203.5|1202.5|1201.5|1205|1203.5|1198.5|1198|44736
1614161400000|2021-02-24 10:10:00|1202|1201|1195|1194.5|1202|1201|1194.5|1193.5|50900
1614161700000|2021-02-24 10:15:00|1195.5|1195|1198|1197|1201|1200.5|1195|1194.5|51159
1614162000000|2021-02-24 10:20:00|1198.5|1197.5|1194.5|1193.5|1199.5|1198.5|1193.5|1192.5|16416
1614162300000|2021-02-24 10:25:00|1194|1193|1198|1197|1198|1197.5|1194|1193|27260
1614162600000|2021-02-24 10:30:00|1197.5|1196.5|1195|1194|1199.5|1199|1194.5|1194|22663
1614162900000|2021-02-24 10:35:00|1194.5|1194.5|1194|1193.5|1197|1196.5|1193.5|1193|18844
1614163200000|2021-02-24 10:40:00|1193.5|1193|1190|1189.5|1194|1193.5|1188.5|1188|65518
1614163500000|2021-02-24 10:45:00|1190.5|1190|1190|1189.5|1191.5|1190.5|1189.5|1189|11313
1614163800000|2021-02-24 10:50:00|1189.5|1189|1190|1189|1191.5|1191|1189|1188.5|12095
1614164100000|2021-02-24 10:55:00|1189.5|1188.5|1190.5|1190|1190.5|1190|1188|1187.5|16693
1614164400000|2021-02-24 11:00:00|1191|1190.5|1190.5|1190|1192.5|1191.5|1189.5|1188.5|40063
1614164700000|2021-02-24 11:05:00|1191|1190.5|1192.5|1191.5|1193|1192.5|1190.5|1190|17022
1614165000000|2021-02-24 11:10:00|1193|1192|1193.5|1192.5|1194.5|1194|1192.5|1192|5887
1614165300000|2021-02-24 11:15:00|1193|1192|1192|1191.5|1194|1193.5|1190.5|1190|20461
1614165600000|2021-02-24 11:20:00|1192.5|1191|1192|1191.5|1192.5|1192|1190|1189|8976
1614165900000|2021-02-24 11:25:00|1192.5|1191|1193|1192|1196|1195.5|1191.5|1190.5|33287
1614166200000|2021-02-24 11:30:00|1193.5|1192.5|1193|1192|1194.5|1194|1193|1192|13714
1614166500000|2021-02-24 11:35:00|1192.5|1191.5|1191.5|1190.5|1193|1192|1189.5|1189|10845
1614166800000|2021-02-24 11:40:00|1191|1190|1189.5|1189|1191.5|1191|1188.5|1187.5|48067
1614167100000|2021-02-24 11:45:00|1189|1188.5|1191.5|1190.5|1192|1191|1189|1188.5|9447
1614167400000|2021-02-24 11:50:00|1192|1191|1195|1194.5|1195.5|1195|1192|1190.5|14145
1614167700000|2021-02-24 11:55:00|1195.5|1194|1197.5|1196.5|1199|1198.5|1194.5|1194|24041
1614168000000|2021-02-24 12:00:00|1197|1197|1197|1196.5|1198|1197.5|1197|1196.5|3621
1614168300000|2021-02-24 12:05:00|1196.5|1196|1197|1196|1197.5|1196.5|1194.5|1194|33502
1614168600000|2021-02-24 12:10:00|1197.5|1196.5|1198.5|1198|1199|1198.5|1197.5|1196|8910
1614168900000|2021-02-24 12:15:00|1199|1197.5|1200|1198.5|1200|1199.5|1198|1197.5|7804
1614169200000|2021-02-24 12:20:00|1199.5|1199|1197|1196|1200|1199.5|1197|1196|4886
1614169500000|2021-02-24 12:25:00|1196.5|1196.5|1196.5|1196|1197|1196.5|1195.5|1195|8688
1614169800000|2021-02-24 12:30:00|1196|1195.5|1196.5|1195.5|1196.5|1196|1195.5|1195|5081
1614170100000|2021-02-24 12:35:00|1196|1196|1196|1195.5|1197|1196.5|1195.5|1195|7907
1614170400000|2021-02-24 12:40:00|1195.5|1195|1194.5|1193.5|1197|1196.5|1194|1193|12183
1614170700000|2021-02-24 12:45:00|1195|1194|1196.5|1195.5|1196.5|1195.5|1195|1194|2315
1614171000000|2021-02-24 12:50:00|1196|1195|1198|1197|1198|1197.5|1195|1194.5|4944
1614171300000|2021-02-24 12:55:00|1197.5|1197.5|1198.5|1197.5|1199|1198|1196.5|1196|19145
1614171600000|2021-02-24 13:00:00|1199|1198|1196|1195|1199|1198.5|1195.5|1195|9477
1614171900000|2021-02-24 13:05:00|1195.5|1194.5|1196.5|1195.5|1197.5|1196.5|1195|1194|9572
1614172200000|2021-02-24 13:10:00|1196|1195|1197|1196|1197|1196|1195|1194.5|12342
1614172500000|2021-02-24 13:15:00|1197.5|1196.5|1195.5|1194.5|1197.5|1197|1195|1194.5|5805
1614172800000|2021-02-24 13:20:00|1195|1194|1195.5|1195|1195.5|1195|1193.5|1193|8092
1614173100000|2021-02-24 13:25:00|1196|1195.5|1195.5|1195|1197.5|1197|1195|1194|21090
1614173400000|2021-02-24 13:30:00|1195|1194.5|1195.5|1194.5|1196.5|1195.5|1194|1193.5|13793
1614173700000|2021-02-24 13:35:00|1195|1194|1195|1194.5|1195.5|1194.5|1194|1193.5|9228
1614174000000|2021-02-24 13:40:00|1194.5|1194|1195|1194|1196.5|1196|1194.5|1194|7865
1614174300000|2021-02-24 13:45:00|1194.5|1194.5|1193|1192|1195|1194.5|1192.5|1192|10941
1614174600000|2021-02-24 13:50:00|1192.5|1192.5|1191.5|1191|1193.5|1192.5|1191|1190.5|10179
1614174900000|2021-02-24 13:55:00|1192|1191.5|1190.5|1189.5|1192.5|1191.5|1187.5|1187|48855
1614175200000|2021-02-24 14:00:00|1190|1189|1194.5|1193.5|1195|1194|1189.5|1189|16147
1614175500000|2021-02-24 14:05:00|1194|1193|1193.5|1193|1194.5|1193.5|1193|1192|12880
1614175800000|2021-02-24 14:10:00|1193|1192.5|1194|1193|1194|1193.5|1193|1192.5|4370
1614176100000|2021-02-24 14:15:00|1193.5|1193.5|1194|1193|1194|1193.5|1192.5|1192|18717
1614176400000|2021-02-24 14:20:00|1193.5|1193.5|1194|1193.5|1195|1194.5|1193.5|1193|11504
1614176700000|2021-02-24 14:25:00|1194.5|1194|1198|1197.5|1198|1197.5|1194|1193.5|67671
1614177000000|2021-02-24 14:30:00|1198.5|1198|1201|1200.5|1203|1202.5|1196.5|1196|105254
1614177300000|2021-02-24 14:35:00|1201.5|1201|1200.5|1199.5|1202|1201.5|1198|1197.5|31805
1614177600000|2021-02-24 14:40:00|1200|1199|1202|1200.5|1204|1203|1199.5|1198.5|18975
1614177900000|2021-02-24 14:45:00|1201.5|1201|1205|1204|1206|1205|1200.5|1200|30742
1614178200000|2021-02-24 14:50:00|1204.5|1204.5|1201.5|1200.5|1205|1204.5|1199.5|1199|52889
1614178500000|2021-02-24 14:55:00|1201|1199.5|1200.5|1199.5|1202.5|1202|1199|1198.5|62983
1614178800000|2021-02-24 15:00:00|1200|1199|1195.5|1194.5|1202.5|1201.5|1194.5|1194|122419
1614179100000|2021-02-24 15:05:00|1196|1195|1197.5|1196.5|1199|1198|1192|1191.5|48483
1614179400000|2021-02-24 15:10:00|1197|1196|1196|1195.5|1198.5|1197.5|1195.5|1195|14192
1614179700000|2021-02-24 15:15:00|1195.5|1195|1197|1196.5|1198.5|1197.5|1195.5|1194.5|13200
1614180000000|2021-02-24 15:20:00|1196.5|1196|1199|1198.5|1199.5|1198.5|1196|1195.5|11808
1614180300000|2021-02-24 15:25:00|1199.5|1199|1201.5|1201|1202.5|1201.5|1199.5|1199|13485
1614180600000|2021-02-24 15:30:00|1202|1201.5|1203.5|1203|1204|1203.5|1200.5|1199.5|26422
1614180900000|2021-02-24 15:35:00|1204|1203.5|1205|1204|1205.5|1205|1202|1201.5|53720
1614181200000|2021-02-24 15:40:00|1204.5|1203.5|1202|1201.5|1204.5|1203.5|1201|1200.5|20940
1614181500000|2021-02-24 15:45:00|1201.5|1201|1200.5|1200|1202|1201.5|1200.5|1200|17533
1614181800000|2021-02-24 15:50:00|1201|1200.5|1200.5|1200|1201.5|1201|1200|1199.5|12275
1614182100000|2021-02-24 15:55:00|1200|1199.5|1200.5|1200|1201|1200.5|1199.5|1199|22221
1614182400000|2021-02-24 16:00:00|1200|1199.5|1201|1200.5|1202|1201.5|1200|1199.5|54786
1614182700000|2021-02-24 16:05:00|1201.5|1201|1203|1202.5|1203|1202.5|1200.5|1199.5|13138
1614183000000|2021-02-24 16:10:00|1202.5|1202|1202.5|1202|1203|1202.5|1201.5|1201|21615
1614183300000|2021-02-24 16:15:00|1203|1201.5|1203.5|1203|1203.5|1203|1201.5|1201|26623
1614183600000|2021-02-24 16:20:00|1204|1203.5|1208.5|1207.5|1208.5|1208|1203.5|1203|94619
1614183900000|2021-02-24 16:25:00|1208|1205.5|1207.5|1207|1210|1209|1207|1205.5|52511
1614240000000|2021-02-25 08:00:00|1225|1222|1231|1229|1235.5|1234.5|1224.5|1222|352188
1614240300000|2021-02-25 08:05:00|1231.5|1229.5|1233.5|1231.5|1234|1231.5|1222.5|1222|96698
1614240600000|2021-02-25 08:10:00|1233|1232|1231|1229|1237.5|1235.5|1230|1228.5|123319
1614240900000|2021-02-25 08:15:00|1230.5|1229.5|1232|1231|1238.5|1237|1230|1228.5|106415
1614241200000|2021-02-25 08:20:00|1231.5|1230.5|1232.5|1231.5|1233|1231.5|1226.5|1225|110699
1614241500000|2021-02-25 08:25:00|1232|1231|1232|1231|1235|1234.5|1231.5|1230|93172
1614241800000|2021-02-25 08:30:00|1231.5|1230.5|1232|1231|1233.5|1232.5|1230|1229.5|52578
1614242100000|2021-02-25 08:35:00|1231.5|1229|1244|1243|1245|1243.5|1230.5|1229|218332
1614242400000|2021-02-25 08:40:00|1243.5|1242.5|1240.5|1239.5|1248|1247|1240.5|1239.5|96237
1614242700000|2021-02-25 08:45:00|1241|1240|1240|1239|1243|1241.5|1237|1236.5|71150
1614243000000|2021-02-25 08:50:00|1240.5|1239.5|1243|1242|1244|1243|1240|1238.5|46590
1614243300000|2021-02-25 08:55:00|1242.5|1241.5|1244|1243|1245|1244|1242.5|1241.5|50195
1614243600000|2021-02-25 09:00:00|1243.5|1242.5|1239|1238|1244|1243|1237.5|1237|60399
1614243900000|2021-02-25 09:05:00|1238.5|1237.5|1238.5|1237.5|1238.5|1238|1233|1231.5|94832
1614244200000|2021-02-25 09:10:00|1239|1238|1240.5|1239.5|1241.5|1241|1236.5|1235.5|70508
1614244500000|2021-02-25 09:15:00|1240|1240|1240.5|1239.5|1241.5|1241|1237.5|1236|84011
1614244800000|2021-02-25 09:20:00|1240|1240|1239.5|1238|1242.5|1242|1238|1237.5|70615
1614245100000|2021-02-25 09:25:00|1239|1238.5|1243|1242|1243|1242.5|1238|1237.5|69123
1614245400000|2021-02-25 09:30:00|1243.5|1242.5|1242.5|1241.5|1244|1243|1239.5|1238.5|28712
1614245700000|2021-02-25 09:35:00|1242|1242|1240.5|1239.5|1245|1244|1239|1238.5|55757
1614246000000|2021-02-25 09:40:00|1240|1239|1241.5|1241|1241.5|1241|1237.5|1237|36843
1614246300000|2021-02-25 09:45:00|1242|1240.5|1237.5|1236.5|1242|1241|1234.5|1234|41342
1614246600000|2021-02-25 09:50:00|1238|1237|1233.5|1232.5|1238.5|1238|1233|1232.5|37013
1614246900000|2021-02-25 09:55:00|1233|1233|1234.5|1234|1235|1234|1232.5|1232|20289
1614247200000|2021-02-25 10:00:00|1235|1234.5|1228|1227.5|1236|1234.5|1228|1227.5|42228
1614247500000|2021-02-25 10:05:00|1228.5|1228|1224|1223|1229.5|1228.5|1223.5|1222.5|56052
1614247800000|2021-02-25 10:10:00|1224.5|1223.5|1219.5|1218.5|1224.5|1224|1219|1218|64179
1614248100000|2021-02-25 10:15:00|1219|1218|1219|1217.5|1219.5|1219|1214|1213|76728
1614248400000|2021-02-25 10:20:00|1218.5|1218|1221|1220|1224|1223|1218.5|1217.5|54131
1614248700000|2021-02-25 10:25:00|1220.5|1219.5|1219.5|1218.5|1223.5|1222.5|1218.5|1218|39720
1614249000000|2021-02-25 10:30:00|1219|1218|1219.5|1218|1219.5|1219|1215|1214.5|28015
1614249300000|2021-02-25 10:35:00|1219|1218.5|1223.5|1222.5|1225|1224|1219|1218|118728
1614249600000|2021-02-25 10:40:00|1224|1223|1225|1224.5|1225|1224.5|1224|1223|59609
1614249900000|2021-02-25 10:45:00|1224.5|1224|1224.5|1223.5|1226|1225|1222.5|1222|72916
1614250200000|2021-02-25 10:50:00|1224|1224|1228|1227.5|1228|1227.5|1223|1222|28394
1614250500000|2021-02-25 10:55:00|1228.5|1228|1232|1231.5|1232|1231.5|1228.5|1228|61961
1614250800000|2021-02-25 11:00:00|1232.5|1232|1233|1232|1235|1234|1232.5|1231.5|61866
1614251100000|2021-02-25 11:05:00|1232.5|1232.5|1232.5|1231.5|1233.5|1232.5|1230|1229|37098
1614251400000|2021-02-25 11:10:00|1233|1232|1229.5|1228.5|1234.5|1233.5|1229|1228.5|19044
1614251700000|2021-02-25 11:15:00|1229|1228|1226|1225|1230|1229.5|1225.5|1225|17885
1614252000000|2021-02-25 11:20:00|1225.5|1225.5|1225.5|1225|1227.5|1226.5|1224|1223.5|40518
1614252300000|2021-02-25 11:25:00|1226|1224.5|1219.5|1219|1226|1225|1215.5|1215|101954
1614252600000|2021-02-25 11:30:00|1219|1218.5|1216|1215.5|1219.5|1218.5|1215|1214.5|67302
1614252900000|2021-02-25 11:35:00|1216.5|1216|1214|1212.5|1219.5|1218.5|1212.5|1212|63907
1614253200000|2021-02-25 11:40:00|1213.5|1213|1217.5|1216|1218|1217.5|1212|1211|40346
1614253500000|2021-02-25 11:45:00|1217|1215.5|1213|1212|1219|1218|1213|1212|49902
1614253800000|2021-02-25 11:50:00|1213.5|1212.5|1217.5|1216.5|1219|1218|1213|1212|23383
1614254100000|2021-02-25 11:55:00|1217|1217|1221|1220|1221|1220.5|1217|1216|17513
1614254400000|2021-02-25 12:00:00|1221.5|1220.5|1221|1220|1222|1220.5|1217.5|1216.5|49660
1614254700000|2021-02-25 12:05:00|1220.5|1219.5|1218.5|1218|1223|1222|1217.5|1217|63099
1614255000000|2021-02-25 12:10:00|1219|1218.5|1219|1218.5|1221|1220|1216|1215|110848
1614255300000|2021-02-25 12:15:00|1219.5|1219|1218.5|1217.5|1221.5|1220.5|1217|1216|67077
1614255600000|2021-02-25 12:20:00|1219|1218|1222|1220.5|1222|1220.5|1217|1216.5|23517
1614255900000|2021-02-25 12:25:00|1221.5|1221|1218.5|1217|1222.5|1221.5|1217|1216.5|51182
1614256200000|2021-02-25 12:30:00|1219|1217.5|1218.5|1217.5|1222|1221|1216|1215|52491
1614256500000|2021-02-25 12:35:00|1219|1218|1220|1219|1220|1219.5|1218|1217.5|10933
1614256800000|2021-02-25 12:40:00|1219.5|1219.5|1225.5|1224.5|1226.5|1225|1217|1216|97307
1614257100000|2021-02-25 12:45:00|1226|1225|1224|1223|1229.5|1226.5|1218|1217|119898
1614257400000|2021-02-25 12:50:00|1223.5|1222.5|1222|1221|1223.5|1223|1218.5|1217.5|57033
1614257700000|2021-02-25 12:55:00|1222.5|1221.5|1224|1223.5|1225.5|1225|1222.5|1221.5|14220
1614258000000|2021-02-25 13:00:00|1223.5|1223|1227|1225.5|1227.5|1226.5|1223|1222|58447
1614258300000|2021-02-25 13:05:00|1227.5|1226|1224|1223|1229|1228|1223|1222|34666
1614258600000|2021-02-25 13:10:00|1223.5|1222.5|1226|1225|1226.5|1225.5|1223|1222.5|37381
1614258900000|2021-02-25 13:15:00|1226.5|1225.5|1227|1226|1230|1228.5|1226|1225|18528
1614259200000|2021-02-25 13:20:00|1226.5|1225.5|1227|1226|1227.5|1227|1224.5|1224|45582
1614259500000|2021-02-25 13:25:00|1227.5|1226.5|1229.5|1228.5|1229.5|1228.5|1227.5|1226.5|7987
1614259800000|2021-02-25 13:30:00|1230|1229|1233.5|1232.5|1235|1234|1230|1229|49426
1614260100000|2021-02-25 13:35:00|1234|1233|1235.5|1235|1236.5|1235.5|1234|1233|19656
1614260400000|2021-02-25 13:40:00|1235|1234.5|1235.5|1234.5|1236.5|1235.5|1233|1232|12916
1614260700000|2021-02-25 13:45:00|1236|1235|1234.5|1233.5|1236.5|1235.5|1234|1233.5|12717
1614261000000|2021-02-25 13:50:00|1234|1233|1234.5|1234|1235|1234.5|1233|1232.5|33767
1614261300000|2021-02-25 13:55:00|1235|1234.5|1237|1236|1237|1236.5|1235|1234|16324
1614261600000|2021-02-25 14:00:00|1236.5|1236.5|1233|1232|1237|1236.5|1231|1230.5|22164
1614261900000|2021-02-25 14:05:00|1233.5|1232.5|1231.5|1230.5|1233.5|1232.5|1230.5|1230|31727
1614262200000|2021-02-25 14:10:00|1231|1230|1232.5|1231.5|1233|1232|1230.5|1230|17724
1614262500000|2021-02-25 14:15:00|1232|1231|1235|1234.5|1236|1235|1231.5|1231|25690
1614262800000|2021-02-25 14:20:00|1235.5|1235|1237|1236|1237.5|1237|1234.5|1234|20455
1614263100000|2021-02-25 14:25:00|1236.5|1236.5|1235.5|1234.5|1237.5|1237|1235|1234.5|23938
1614263400000|2021-02-25 14:30:00|1235|1235|1233.5|1233|1237|1236|1232.5|1232|50478
1614263700000|2021-02-25 14:35:00|1234|1233.5|1231|1230|1234|1233.5|1230|1229.5|30568
1614264000000|2021-02-25 14:40:00|1230.5|1229.5|1230.5|1230|1233|1232|1229.5|1229|38117
1614264300000|2021-02-25 14:45:00|1230|1229.5|1228.5|1228|1231|1230.5|1228.5|1228|41285
1614264600000|2021-02-25 14:50:00|1229|1228.5|1226.5|1225.5|1229.5|1228.5|1224|1223|30763
1614264900000|2021-02-25 14:55:00|1227|1226|1229.5|1228.5|1231|1230.5|1226.5|1225.5|46727
1614265200000|2021-02-25 15:00:00|1229|1229|1225.5|1224.5|1229|1229|1224.5|1223.5|30594
1614265500000|2021-02-25 15:05:00|1225|1225|1216|1215|1225.5|1225|1215|1214.5|43753
1614265800000|2021-02-25 15:10:00|1216.5|1215.5|1220|1219|1220|1219.5|1216|1215|29940
1614266100000|2021-02-25 15:15:00|1220.5|1219.5|1219|1218.5|1222.5|1221.5|1218.5|1218|26650
1614266400000|2021-02-25 15:20:00|1219.5|1219|1221|1220|1222.5|1222|1219|1218|42814
1614266700000|2021-02-25 15:25:00|1220.5|1219.5|1220|1219|1221|1220.5|1219|1218.5|17893
1614267000000|2021-02-25 15:30:00|1219.5|1218.5|1218|1217|1220|1219.5|1217|1216.5|25805
1614267300000|2021-02-25 15:35:00|1217.5|1217.5|1215|1214|1218|1217.5|1212.5|1212|55986
1614267600000|2021-02-25 15:40:00|1214.5|1214.5|1218|1217|1218|1217.5|1214|1213.5|39601
1614267900000|2021-02-25 15:45:00|1217.5|1217.5|1216|1215.5|1220|1219|1216|1215|32613
1614268200000|2021-02-25 15:50:00|1215.5|1215|1213|1212.5|1216|1215|1212|1211|19390
1614268500000|2021-02-25 15:55:00|1213.5|1212|1212|1211.5|1216.5|1216|1212|1211|20223
1614268800000|2021-02-25 16:00:00|1213|1211|1214|1213|1215|1214.5|1211.5|1211|30853
1614269100000|2021-02-25 16:05:00|1213.5|1212.5|1213.5|1213|1214.5|1214|1212.5|1212|37027
1614269400000|2021-02-25 16:10:00|1213|1212.5|1213.5|1213|1215|1214.5|1213|1212.5|25225
1614269700000|2021-02-25 16:15:00|1213|1212.5|1212|1211.5|1213|1212.5|1205|1204.5|116319
1614270000000|2021-02-25 16:20:00|1212.5|1212|1209.5|1208.5|1213|1212|1207.5|1207|83087
1614270300000|2021-02-25 16:25:00|1209|1208|1206|1205|1210|1209.5|1206|1205|108838
1614326400000|2021-02-26 08:00:00|1193.5|1185|1192|1187.5|1193.5|1192|1169.5|1168|233339
1614326700000|2021-02-26 08:05:00|1190|1187|1201.5|1200|1205|1204|1184|1181.5|124183
1614327000000|2021-02-26 08:10:00|1205|1200.5|1209|1207.5|1212|1210.5|1200|1198.5|84608
1614327300000|2021-02-26 08:15:00|1210|1207.5|1208.5|1206.5|1210.5|1209|1204.5|1202|11317
1614327600000|2021-02-26 08:20:00|1209|1207.5|1216|1214|1217.5|1215.5|1207.5|1205.5|7116
1614327900000|2021-02-26 08:25:00|1215|1213|1219|1217.5|1219|1217.5|1214.5|1212|19302
1614328200000|2021-02-26 08:30:00|1219.5|1218|1215.5|1214|1219.5|1218|1215|1213|8247
1614328500000|2021-02-26 08:35:00|1216|1215|1217|1215.5|1218|1217|1214.5|1213.5|41964
1614328800000|2021-02-26 08:40:00|1217.5|1216|1223.5|1222.5|1224.5|1223.5|1216.5|1215.5|50363
1614329100000|2021-02-26 08:45:00|1224|1223|1226|1225|1228|1226.5|1221|1220.5|111884
1614329400000|2021-02-26 08:50:00|1225.5|1224.5|1230.5|1229.5|1233|1232|1223.5|1222.5|49203
1614329700000|2021-02-26 08:55:00|1230|1230|1226|1225|1233|1231.5|1225.5|1225|70266
1614330000000|2021-02-26 09:00:00|1225.5|1224.5|1224|1223.5|1227|1226|1221|1220|47073
1614330300000|2021-02-26 09:05:00|1224.5|1223|1232|1230.5|1232|1230.5|1223.5|1223|53948
1614330600000|2021-02-26 09:10:00|1232.5|1231|1234|1233|1235|1234|1231.5|1230.5|36680
1614330900000|2021-02-26 09:15:00|1234.5|1233.5|1236.5|1235.5|1238|1237.5|1233|1232|48386
1614331200000|2021-02-26 09:20:00|1236|1235|1235|1234|1236|1235.5|1231.5|1231|92452
1614331500000|2021-02-26 09:25:00|1234.5|1233.5|1235.5|1234|1238.5|1237.5|1233.5|1232.5|33359
1614331800000|2021-02-26 09:30:00|1235|1234.5|1232.5|1231.5|1236|1235.5|1231.5|1231|22452
1614332100000|2021-02-26 09:35:00|1232|1231|1233|1231.5|1234.5|1234|1232|1231|35782
1614332400000|2021-02-26 09:40:00|1232.5|1231|1241|1239.5|1241|1240.5|1230.5|1230|69403
1614332700000|2021-02-26 09:45:00|1240.5|1240|1243.5|1243|1244.5|1244|1239.5|1236|72102
1614333000000|2021-02-26 09:50:00|1243|1242.5|1245|1244|1246|1245.5|1240.5|1240|176844
1614333300000|2021-02-26 09:55:00|1245.5|1244.5|1245.5|1244|1245.5|1245|1241|1240|26591
1614333600000|2021-02-26 10:00:00|1245|1243.5|1243.5|1242.5|1245.5|1245|1241.5|1240.5|34053
1614333900000|2021-02-26 10:05:00|1243|1242|1238|1237|1243|1242.5|1233|1232.5|139983
1614334200000|2021-02-26 10:10:00|1238.5|1237.5|1239.5|1238|1240|1239|1236|1235.5|57707
1614334500000|2021-02-26 10:15:00|1240|1238.5|1241|1240|1244.5|1244|1238.5|1238|37209
1614334800000|2021-02-26 10:20:00|1240.5|1240.5|1243|1242|1243|1242|1237.5|1236.5|33958
1614335100000|2021-02-26 10:25:00|1242.5|1241.5|1245.5|1244.5|1247|1246.5|1241.5|1241|91040
1614335400000|2021-02-26 10:30:00|1245|1245|1245|1244|1245.5|1245|1243.5|1243|36945
1614335700000|2021-02-26 10:35:00|1244.5|1243.5|1244.5|1243.5|1245.5|1245|1241|1240|32162
1614336000000|2021-02-26 10:40:00|1244|1243|1244|1242.5|1246.5|1245.5|1241|1240|78678
1614336300000|2021-02-26 10:45:00|1244.5|1243|1242.5|1241.5|1246|1245|1242.5|1241.5|25228
1614336600000|2021-02-26 10:50:00|1243|1242|1241|1240|1243.5|1242.5|1239.5|1239|36768
1614336900000|2021-02-26 10:55:00|1240.5|1240.5|1236.5|1234.5|1242|1241|1230|1229|360416
1614337200000|2021-02-26 11:00:00|1236|1235|1235|1234.5|1237.5|1236.5|1232.5|1232|60362
1614337500000|2021-02-26 11:05:00|1235.5|1235|1234.5|1233|1237|1236.5|1233|1232|43963
1614337800000|2021-02-26 11:10:00|1234|1232.5|1233.5|1232|1235|1234|1232|1231.5|35424
1614338100000|2021-02-26 11:15:00|1233|1231.5|1235.5|1234.5|1235.5|1235|1232|1231|34787
1614338400000|2021-02-26 11:20:00|1235|1234|1233|1232.5|1235|1234|1232.5|1232|15922
1614338700000|2021-02-26 11:25:00|1232.5|1232|1230|1229|1232.5|1232|1226.5|1225.5|40804
1614339000000|2021-02-26 11:30:00|1229.5|1228.5|1222.5|1221.5|1229.5|1228.5|1222|1221.5|91086
1614339300000|2021-02-26 11:35:00|1223|1222|1230.5|1230|1231.5|1230.5|1221.5|1220.5|57276
1614339600000|2021-02-26 11:40:00|1231|1229.5|1227.5|1226.5|1231.5|1230.5|1227|1226.5|21109
1614339900000|2021-02-26 11:45:00|1227|1226|1225|1224|1227.5|1226.5|1224.5|1222.5|52264
1614340200000|2021-02-26 11:50:00|1224.5|1223.5|1223|1221.5|1228|1227|1222.5|1221.5|21125
1614340500000|2021-02-26 11:55:00|1222.5|1222|1224|1223|1224.5|1224|1222.5|1221.5|36832
1614340800000|2021-02-26 12:00:00|1223|1222.5|1220.5|1220|1224|1223.5|1220|1219.5|90324
1614341100000|2021-02-26 12:05:00|1221|1220.5|1219.5|1219|1222.5|1221.5|1219.5|1219|43921
1614341400000|2021-02-26 12:10:00|1220|1219.5|1217.5|1217|1221|1220.5|1215.5|1214.5|49436
1614341700000|2021-02-26 12:15:00|1218|1217.5|1224.5|1224|1225|1224.5|1218|1217.5|25483
1614342000000|2021-02-26 12:20:00|1225|1223.5|1231|1230|1231|1230.5|1224|1223|41486
1614342300000|2021-02-26 12:25:00|1230.5|1229.5|1233.5|1232|1234|1233|1229|1228|23382
1614342600000|2021-02-26 12:30:00|1234|1232.5|1230|1229|1235|1234|1229.5|1228.5|34598
1614342900000|2021-02-26 12:35:00|1230.5|1229.5|1231.5|1230.5|1233|1232.5|1230.5|1229.5|28149
1614343200000|2021-02-26 12:40:00|1232|1231|1233|1232|1233.5|1232.5|1231|1230|12135
1614343500000|2021-02-26 12:45:00|1233.5|1232.5|1232.5|1232|1234|1233.5|1232.5|1231.5|12667
1614343800000|2021-02-26 12:50:00|1233|1232.5|1230.5|1229.5|1234|1233.5|1230|1229.5|21733
1614344100000|2021-02-26 12:55:00|1231|1230|1227.5|1227|1233|1232.5|1227.5|1226.5|35018
1614344400000|2021-02-26 13:00:00|1228|1226.5|1227|1226|1228.5|1227.5|1225|1224|22283
1614344700000|2021-02-26 13:05:00|1226.5|1226.5|1225.5|1225|1228|1227.5|1225|1224.5|15408
1614345000000|2021-02-26 13:10:00|1225|1224.5|1231.5|1231|1232|1231.5|1225|1224.5|64679
1614345300000|2021-02-26 13:15:00|1232|1231.5|1232|1231.5|1234|1233.5|1231.5|1231|26130
1614345600000|2021-02-26 13:20:00|1232.5|1232|1233.5|1233|1235|1234.5|1232|1231.5|25786
1614345900000|2021-02-26 13:25:00|1234|1233.5|1234.5|1234|1235.5|1234.5|1232.5|1231.5|40381
1614346200000|2021-02-26 13:30:00|1234|1233.5|1234|1233|1236|1235.5|1233|1232|39521
1614346500000|2021-02-26 13:35:00|1233.5|1233.5|1235.5|1234.5|1236|1235.5|1232.5|1232|36954
1614346800000|2021-02-26 13:40:00|1235|1234|1237.5|1237|1239.5|1238.5|1234.5|1234|75203
1614347100000|2021-02-26 13:45:00|1238|1237.5|1237|1236.5|1242|1241.5|1237|1236|56813
1614347400000|2021-02-26 13:50:00|1236.5|1236|1242.5|1242|1242.5|1242|1236|1235|40615
1614347700000|2021-02-26 13:55:00|1242|1241.5|1240.5|1240|1242|1242|1238|1237|30166
1614348000000|2021-02-26 14:00:00|1240|1239.5|1241|1240|1242|1241|1239|1238.5|27571
1614348300000|2021-02-26 14:05:00|1240.5|1240.5|1239|1238.5|1241|1240.5|1238.5|1237.5|19101
1614348600000|2021-02-26 14:10:00|1238.5|1238|1239.5|1239|1242.5|1242|1238.5|1238|25533
1614348900000|2021-02-26 14:15:00|1240|1239.5|1240|1239|1240.5|1240|1239|1238|35578
1614349200000|2021-02-26 14:20:00|1239.5|1239.5|1243|1242.5|1244.5|1243.5|1239.5|1239|31117
1614349500000|2021-02-26 14:25:00|1242.5|1242|1245|1244.5|1245|1244.5|1242.5|1241.5|39276
1614349800000|2021-02-26 14:30:00|1244.5|1244|1245|1244|1247|1246|1240.5|1240|117551
1614350100000|2021-02-26 14:35:00|1244.5|1243.5|1248|1247|1248|1247|1243|1242|107415
1614350400000|2021-02-26 14:40:00|1247.5|1247.5|1250.5|1250|1251.5|1251|1247.5|1247|347457
1614350700000|2021-02-26 14:45:00|1251|1249.5|1252|1250.5|1254.5|1254|1249|1248|176123
1614351000000|2021-02-26 14:50:00|1251.5|1251|1246.5|1245.5|1253.5|1252.5|1246.5|1245.5|67216
1614351300000|2021-02-26 14:55:00|1246|1245|1243|1242|1246|1245|1240.5|1240|45456
1614351600000|2021-02-26 15:00:00|1243.5|1242.5|1238.5|1238|1244.5|1244|1237.5|1236.5|56874
1614351900000|2021-02-26 15:05:00|1238|1237.5|1232.5|1231.5|1239.5|1238.5|1232|1231|57943
1614352200000|2021-02-26 15:10:00|1232|1231|1233.5|1232.5|1235|1234.5|1231|1230|51810
1614352500000|2021-02-26 15:15:00|1233|1232|1226|1225|1233.5|1232.5|1226|1225|58441
1614352800000|2021-02-26 15:20:00|1226.5|1225.5|1228|1227|1230|1229.5|1223.5|1222.5|75788
1614353100000|2021-02-26 15:25:00|1228.5|1227.5|1228|1227|1233|1232|1227.5|1226.5|32531
1614353400000|2021-02-26 15:30:00|1228.5|1227.5|1228|1227.5|1230|1229.5|1227.5|1227|42458
1614353700000|2021-02-26 15:35:00|1228.5|1228|1235.5|1234.5|1235.5|1235|1227.5|1227|53411
1614354000000|2021-02-26 15:40:00|1235|1234|1232|1231|1235|1234|1230|1229.5|34980
1614354300000|2021-02-26 15:45:00|1232.5|1231.5|1234|1233|1234.5|1234|1231.5|1231|46377
1614354600000|2021-02-26 15:50:00|1233.5|1232.5|1230.5|1229|1234|1232.5|1227|1226.5|54484
1614354900000|2021-02-26 15:55:00|1230|1229.5|1229|1228.5|1232|1231.5|1228|1227|36455
1614355200000|2021-02-26 16:00:00|1229.5|1229|1233|1232|1234|1233|1229|1228|23465
1614355500000|2021-02-26 16:05:00|1233.5|1232.5|1232.5|1231.5|1236|1235|1232|1231|45955
1614355800000|2021-02-26 16:10:00|1232|1231|1233|1232|1233|1232.5|1231|1230.5|38549
1614356100000|2021-02-26 16:15:00|1232.5|1232.5|1233|1232|1235|1234.5|1232.5|1232|54817
1614356400000|2021-02-26 16:20:00|1233.5|1232.5|1231.5|1231|1233.5|1233|1229.5|1229|141664
1614356700000|2021-02-26 16:25:00|1232|1231.5|1229|1228|1233|1232.5|1227.5|1226.5|138300
1614585600000|2021-03-01 08:00:00|1252|1250|1261|1258.5|1262.5|1260|1251.5|1250|259155
1614585900000|2021-03-01 08:05:00|1257|1256.5|1259|1257.5|1263|1261.5|1256|1255|52418
1614586200000|2021-03-01 08:10:00|1258.5|1257|1252.5|1251.5|1258.5|1257|1249.5|1247.5|71043
1614586500000|2021-03-01 08:15:00|1253|1252|1250|1249|1254.5|1253.5|1247.5|1246|58484
1614586800000|2021-03-01 08:20:00|1251.5|1249.5|1247|1246|1251.5|1250.5|1242.5|1241.5|61575
1614587100000|2021-03-01 08:25:00|1247.5|1246.5|1247.5|1246.5|1250|1249|1245|1244|28968
1614587400000|2021-03-01 08:30:00|1248|1246|1252|1250.5|1253|1252.5|1246.5|1245.5|64826
1614587700000|2021-03-01 08:35:00|1252.5|1251|1253.5|1252.5|1255.5|1254.5|1252.5|1251|29933
1614588000000|2021-03-01 08:40:00|1253|1252|1259.5|1258.5|1261.5|1260|1250|1249.5|139878
1614588300000|2021-03-01 08:45:00|1260|1259|1259|1258|1262|1261|1258|1257|33089
1614588600000|2021-03-01 08:50:00|1258.5|1257.5|1255|1254.5|1259|1258|1253.5|1252.5|41972
1614588900000|2021-03-01 08:55:00|1255.5|1255|1256|1255|1258|1256.5|1255|1254.5|20285
1614589200000|2021-03-01 09:00:00|1256.5|1255.5|1259|1258|1260|1259|1256|1255.5|23151
1614589500000|2021-03-01 09:05:00|1258.5|1257.5|1259|1258|1259.5|1258.5|1257.5|1256.5|24121
1614589800000|2021-03-01 09:10:00|1259.5|1258.5|1261.5|1261|1262.5|1262|1258|1257|59933
1614590100000|2021-03-01 09:15:00|1262|1260.5|1262|1260.5|1262.5|1261|1259.5|1258|34650
1614590400000|2021-03-01 09:20:00|1260.5|1260|1258|1256.5|1261.5|1260.5|1257|1256.5|23237
1614590700000|2021-03-01 09:25:00|1257.5|1257|1257.5|1256|1258|1257|1254.5|1253.5|22626
1614591000000|2021-03-01 09:30:00|1257|1255.5|1259|1257.5|1260.5|1260|1256|1255|38749
1614591300000|2021-03-01 09:35:00|1258.5|1258|1256.5|1256|1259|1258|1256|1255|25688
1614591600000|2021-03-01 09:40:00|1256|1255.5|1252.5|1252|1256.5|1256|1252|1251.5|71188
1614591900000|2021-03-01 09:45:00|1253|1252.5|1253.5|1252.5|1255.5|1255|1252|1251.5|34779
1614592200000|2021-03-01 09:50:00|1254|1253|1255.5|1254|1255.5|1255|1252|1251|19348
1614592500000|2021-03-01 09:55:00|1255|1254.5|1257.5|1256.5|1257.5|1257|1255|1254|16487
1614592800000|2021-03-01 10:00:00|1257|1256|1261.5|1261|1263|1262.5|1256.5|1255.5|60375
1614593100000|2021-03-01 10:05:00|1262|1261.5|1262.5|1262|1264.5|1264|1262|1261|47085
1614593400000|2021-03-01 10:10:00|1263|1261.5|1263|1262|1264.5|1264|1262|1261.5|18425
1614593700000|2021-03-01 10:15:00|1263.5|1262.5|1261|1260|1263.5|1262.5|1260|1259.5|12848
1614594000000|2021-03-01 10:20:00|1260.5|1260.5|1262|1261.5|1263|1262|1260.5|1260|15901
1614594300000|2021-03-01 10:25:00|1261.5|1261|1259.5|1258.5|1262|1261.5|1258.5|1258|14904
1614594600000|2021-03-01 10:30:00|1259|1259|1260|1259|1260.5|1260|1258.5|1258|16283
1614594900000|2021-03-01 10:35:00|1259.5|1259.5|1263.5|1263|1263.5|1263|1259.5|1259|20972
1614595200000|2021-03-01 10:40:00|1264|1263.5|1263|1261.5|1264|1263.5|1261.5|1260.5|6858
1614595500000|2021-03-01 10:45:00|1262.5|1262|1269.5|1269|1270|1269.5|1262.5|1262|108340
1614595800000|2021-03-01 10:50:00|1270|1269.5|1269|1268|1270|1269.5|1267|1266|37636
1614596100000|2021-03-01 10:55:00|1268.5|1268.5|1269|1268.5|1269|1268.5|1267.5|1266.5|19359
1614596400000|2021-03-01 11:00:00|1269.5|1269|1270|1269.5|1271|1270.5|1268.5|1267.5|45204
1614596700000|2021-03-01 11:05:00|1269.5|1269|1270|1269.5|1270.5|1270|1268.5|1268|43291
1614597000000|2021-03-01 11:10:00|1269.5|1269|1270|1269|1270|1269.5|1268|1267.5|17928
1614597300000|2021-03-01 11:15:00|1269.5|1268.5|1269|1268.5|1270|1269.5|1268.5|1268|10688
1614597600000|2021-03-01 11:20:00|1269.5|1268|1270|1269|1270|1269.5|1269|1268|10863
1614597900000|2021-03-01 11:25:00|1269.5|1269.5|1268|1267|1270|1269.5|1266|1265.5|18298
1614598200000|2021-03-01 11:30:00|1268.5|1267.5|1269.5|1268.5|1269.5|1269|1268|1267.5|13755
1614598500000|2021-03-01 11:35:00|1269|1268|1267.5|1266.5|1271|1270|1267|1266|16409
1614598800000|2021-03-01 11:40:00|1267|1266|1268|1267|1268|1267.5|1266|1265.5|15036
1614599100000|2021-03-01 11:45:00|1267.5|1267.5|1268.5|1267.5|1270|1269.5|1267.5|1266.5|21616
1614599400000|2021-03-01 11:50:00|1268|1268|1267.5|1266.5|1269|1268|1266.5|1266|10234
1614599700000|2021-03-01 11:55:00|1268|1267|1268|1267|1268|1267.5|1266.5|1266|11657
1614600000000|2021-03-01 12:00:00|1269|1267.5|1269.5|1268.5|1270|1269.5|1268|1266.5|22451
1614600300000|2021-03-01 12:05:00|1270|1269|1270|1269|1272|1271.5|1269.5|1268.5|59572
1614600600000|2021-03-01 12:10:00|1269.5|1269.5|1269.5|1269|1271|1270|1269.5|1268.5|9083
1614600900000|2021-03-01 12:15:00|1270|1269.5|1272|1271|1272.5|1272|1269.5|1269|9300
1614601200000|2021-03-01 12:20:00|1271.5|1271.5|1275|1274.5|1279|1278.5|1271.5|1271|258002
1614601500000|2021-03-01 12:25:00|1275.5|1274|1274.5|1273.5|1275.5|1275|1273.5|1272.5|18067
1614601800000|2021-03-01 12:30:00|1274|1273|1277|1276|1277.5|1276.5|1273.5|1273|22262
1614602100000|2021-03-01 12:35:00|1277.5|1276.5|1275.5|1275|1278|1277.5|1275.5|1274.5|32193
1614602400000|2021-03-01 12:40:00|1275|1274.5|1274|1273|1275|1274.5|1273|1272|8959
1614602700000|2021-03-01 12:45:00|1273.5|1272.5|1273|1272|1274|1273.5|1270|1269.5|16252
1614603000000|2021-03-01 12:50:00|1272.5|1271.5|1272|1271|1274|1273.5|1272|1271|15254
1614603300000|2021-03-01 12:55:00|1271.5|1271.5|1270|1269.5|1273|1272|1269|1268|12427
1614603600000|2021-03-01 13:00:00|1269.5|1269|1267|1265.5|1270|1269.5|1265.5|1265|35600
1614603900000|2021-03-01 13:05:00|1266.5|1265|1266|1265.5|1266.5|1266|1265.5|1265|12322
1614604200000|2021-03-01 13:10:00|1265.5|1265|1269.5|1268.5|1271|1270.5|1265.5|1265|21664
1614604500000|2021-03-01 13:15:00|1270|1269|1267|1266|1270|1269.5|1267|1266|18132
1614604800000|2021-03-01 13:20:00|1267.5|1266.5|1268.5|1267.5|1269.5|1269|1266.5|1265.5|15526
1614605100000|2021-03-01 13:25:00|1269|1268|1270.5|1270|1272|1271.5|1268.5|1267.5|11917
1614605400000|2021-03-01 13:30:00|1271|1270.5|1269.5|1268.5|1271.5|1270.5|1269|1268.5|18968
1614605700000|2021-03-01 13:35:00|1269|1269|1268.5|1268|1271|1270.5|1268.5|1267.5|13291
1614606000000|2021-03-01 13:40:00|1268|1267.5|1270|1269|1270|1269.5|1267.5|1267|28056
1614606300000|2021-03-01 13:45:00|1269.5|1269.5|1270|1269.5|1271.5|1271|1269|1268.5|13822
1614606600000|2021-03-01 13:50:00|1269.5|1269|1270|1269|1270.5|1270|1266|1265.5|32681
1614606900000|2021-03-01 13:55:00|1270.5|1269.5|1269.5|1268.5|1272.5|1271.5|1269|1268.5|18084
1614607200000|2021-03-01 14:00:00|1270|1269|1266.5|1265.5|1270|1269.5|1265.5|1265|12177
1614607500000|2021-03-01 14:05:00|1267|1266|1268|1267.5|1269|1268|1266.5|1266|30074
1614607800000|2021-03-01 14:10:00|1268.5|1268|1268.5|1267.5|1269|1268|1267|1266|23726
1614608100000|2021-03-01 14:15:00|1268|1268|1272|1271|1274|1273.5|1268|1267.5|16997
1614608400000|2021-03-01 14:20:00|1271.5|1270.5|1268.5|1268|1272|1270.5|1268.5|1267.5|8121
1614608700000|2021-03-01 14:25:00|1269|1268.5|1272|1271|1272|1271|1269|1268|20404
1614609000000|2021-03-01 14:30:00|1271.5|1271.5|1268.5|1267|1272|1271.5|1267|1266|46602
1614609300000|2021-03-01 14:35:00|1268|1267.5|1268.5|1268|1269.5|1269|1266|1265.5|29914
1614609600000|2021-03-01 14:40:00|1268|1267.5|1269.5|1268.5|1270|1269.5|1267|1266|13834
1614609900000|2021-03-01 14:45:00|1270|1269|1271|1270|1271|1270.5|1267.5|1266.5|52651
1614610200000|2021-03-01 14:50:00|1270.5|1269.5|1271|1270|1272.5|1272|1268|1267|37030
1614610500000|2021-03-01 14:55:00|1271.5|1270.5|1276|1275.5|1276|1275.5|1271.5|1270.5|60673
1614610800000|2021-03-01 15:00:00|1276.5|1276|1289.5|1288|1291.5|1291|1276.5|1275.5|404044
1614611100000|2021-03-01 15:05:00|1289|1287.5|1290|1289|1293|1291.5|1286|1285.5|125063
1614611400000|2021-03-01 15:10:00|1290.5|1290|1295.5|1294.5|1296|1295|1289.5|1288.5|112854
1614611700000|2021-03-01 15:15:00|1295|1294|1295|1294|1296.5|1296|1292.5|1291.5|122476
1614612000000|2021-03-01 15:20:00|1295.5|1294.5|1291|1290|1296|1295|1289.5|1289|69892
1614612300000|2021-03-01 15:25:00|1291.5|1290.5|1284.5|1283.5|1292|1291.5|1283|1282.5|82735
1614612600000|2021-03-01 15:30:00|1285|1284|1281.5|1280.5|1285.5|1284.5|1280.5|1280|106669
1614612900000|2021-03-01 15:35:00|1281|1281|1282|1281.5|1283|1282.5|1278.5|1278|46029
1614613200000|2021-03-01 15:40:00|1282.5|1282|1284.5|1283|1287.5|1286.5|1282.5|1282|56581
1614613500000|2021-03-01 15:45:00|1283|1282.5|1281.5|1281|1286|1285.5|1281.5|1281|41062
1614613800000|2021-03-01 15:50:00|1281|1280.5|1275.5|1275|1281|1280.5|1274.5|1274|71483
1614614100000|2021-03-01 15:55:00|1276|1274.5|1275.5|1275|1276|1275|1273|1272|38202
1614614400000|2021-03-01 16:00:00|1275|1274.5|1268.5|1268|1275.5|1275|1268.5|1268|46174
1614614700000|2021-03-01 16:05:00|1269|1268.5|1272|1271.5|1272|1271.5|1267.5|1267|75763
1614615000000|2021-03-01 16:10:00|1272.5|1271.5|1268|1267|1272.5|1271.5|1267.5|1266.5|7784
1614615300000|2021-03-01 16:15:00|1267.5|1266.5|1270.5|1269|1271.5|1270|1265|1264|10608
1614615600000|2021-03-01 16:20:00|1270|1269.5|1271|1270|1272|1270|1268.5|1267.5|6954
1614615900000|2021-03-01 16:25:00|1270.5|1269.5|1270|1267.5|1271|1270|1269|1267.5|13186
1614672000000|2021-03-02 08:00:00|1268|1267.5|1266|1264|1276|1275|1261.5|1261|229051
1614672300000|2021-03-02 08:05:00|1266.5|1266|1265.5|1264.5|1266.5|1266|1256|1255.5|131144
1614672600000|2021-03-02 08:10:00|1266|1265|1268.5|1266.5|1269|1266.5|1260|1259.5|28695
1614672900000|2021-03-02 08:15:00|1268|1267|1270.5|1269|1271|1270|1265.5|1264|57825
1614673200000|2021-03-02 08:20:00|1270|1268.5|1274.5|1273.5|1275|1274.5|1268.5|1267.5|50144
1614673500000|2021-03-02 08:25:00|1274|1273|1268.5|1267.5|1274|1273|1268.5|1267.5|22581
1614673800000|2021-03-02 08:30:00|1269.5|1268|1269.5|1268|1270.5|1270|1267.5|1267|22871
1614674100000|2021-03-02 08:35:00|1269|1268.5|1274|1272.5|1275|1274|1269|1268|17486
1614674400000|2021-03-02 08:40:00|1274.5|1273|1274|1272.5|1276|1275|1272.5|1271.5|20272
1614674700000|2021-03-02 08:45:00|1274.5|1273|1273|1272|1275.5|1274.5|1272|1271.5|28313
1614675000000|2021-03-02 08:50:00|1273.5|1272.5|1274|1273|1274.5|1273.5|1271|1270.5|28778
1614675300000|2021-03-02 08:55:00|1273.5|1272.5|1270.5|1269.5|1274|1273.5|1268.5|1268|12219
1614675600000|2021-03-02 09:00:00|1271|1270|1267.5|1266.5|1272.5|1271.5|1267|1266|22142
1614675900000|2021-03-02 09:05:00|1267|1266|1262.5|1261.5|1267|1266.5|1262|1261.5|27459
1614676200000|2021-03-02 09:10:00|1262|1262|1257.5|1256.5|1262|1262|1255.5|1255|78299
1614676500000|2021-03-02 09:15:00|1258|1256|1255.5|1254|1259.5|1258.5|1254|1253|47453
1614676800000|2021-03-02 09:20:00|1255|1254.5|1255.5|1254.5|1257.5|1256.5|1253.5|1253|30997
1614677100000|2021-03-02 09:25:00|1256|1256|1262|1260.5|1262|1261|1255.5|1255|67474
1614677400000|2021-03-02 09:30:00|1261.5|1260|1265.5|1264.5|1265.5|1264.5|1259.5|1258.5|28869
1614677700000|2021-03-02 09:35:00|1266|1265|1267|1266|1268|1267.5|1264.5|1263.5|40640
1614678000000|2021-03-02 09:40:00|1266.5|1266.5|1267|1266.5|1268.5|1268|1265.5|1265|22264
1614678300000|2021-03-02 09:45:00|1266.5|1266|1261.5|1260.5|1266.5|1266.5|1261|1260|31234
1614678600000|2021-03-02 09:50:00|1261|1260|1259.5|1258.5|1261|1260.5|1259|1258.5|32586
1614678900000|2021-03-02 09:55:00|1260|1259|1263|1262|1264|1262.5|1259.5|1258.5|17619
1614679200000|2021-03-02 10:00:00|1262.5|1262.5|1263.5|1262.5|1265.5|1264.5|1261.5|1260.5|14172
1614679500000|2021-03-02 10:05:00|1264|1263|1259.5|1258.5|1264.5|1263.5|1259|1258.5|44052
1614679800000|2021-03-02 10:10:00|1259|1259|1261.5|1261|1264|1263|1259|1259|15740
1614680100000|2021-03-02 10:15:00|1262|1260.5|1256.5|1255.5|1262.5|1261.5|1256.5|1255.5|10389
1614680400000|2021-03-02 10:20:00|1256|1255|1259.5|1259|1261.5|1260.5|1256|1255|19018
1614680700000|2021-03-02 10:25:00|1260|1259.5|1257.5|1257|1260|1259.5|1257.5|1256.5|10943
1614681000000|2021-03-02 10:30:00|1258|1257.5|1253.5|1253|1258|1257.5|1253|1252.5|19451
1614681300000|2021-03-02 10:35:00|1254|1253.5|1253|1252.5|1257|1256.5|1251.5|1251|27599
1614681600000|2021-03-02 10:40:00|1252.5|1252|1255|1253.5|1257|1256|1252|1251.5|7059
1614681900000|2021-03-02 10:45:00|1254.5|1254|1253|1252|1255|1254|1251|1250|27247
1614682200000|2021-03-02 10:50:00|1252.5|1252.5|1253|1252.5|1255|1254.5|1252|1251|19855
1614682500000|2021-03-02 10:55:00|1252.5|1252|1251|1250.5|1253|1252.5|1251|1250.5|11777
1614682800000|2021-03-02 11:00:00|1251.5|1251|1250.5|1250|1252|1251|1250|1249.5|29615
1614683100000|2021-03-02 11:05:00|1251|1250.5|1251|1250.5|1251.5|1251|1250.5|1250|29400
1614683400000|2021-03-02 11:10:00|1250.5|1249.5|1253.5|1253|1254|1253|1250|1249.5|31107
1614683700000|2021-03-02 11:15:00|1254|1253.5|1257.5|1256.5|1258|1257.5|1254|1253|19837
1614684000000|2021-03-02 11:20:00|1257|1256|1258|1257.5|1258.5|1258|1255.5|1254.5|11136
1614684300000|2021-03-02 11:25:00|1258.5|1258|1257|1256.5|1260|1259|1257|1256|12976
1614684600000|2021-03-02 11:30:00|1257.5|1257|1258|1257.5|1260|1259.5|1256|1255.5|59161
1614684900000|2021-03-02 11:35:00|1257.5|1257|1256|1255|1259.5|1258.5|1256|1255|8477
1614685200000|2021-03-02 11:40:00|1256.5|1255.5|1260|1259|1260|1259.5|1255.5|1255|43093
1614685500000|2021-03-02 11:45:00|1259.5|1259.5|1258|1257|1260|1259.5|1257|1256.5|24680
1614685800000|2021-03-02 11:50:00|1257.5|1256.5|1261|1260.5|1261|1260.5|1257.5|1256.5|13418
1614686100000|2021-03-02 11:55:00|1260.5|1260|1260|1259.5|1261|1260.5|1259.5|1259|4987
1614686400000|2021-03-02 12:00:00|1260.5|1260|1264.5|1264|1265.5|1265|1260.5|1260|30531
1614686700000|2021-03-02 12:05:00|1264|1263.5|1263.5|1262.5|1264.5|1263.5|1262|1261.5|12538
1614687000000|2021-03-02 12:10:00|1263|1263|1263.5|1262.5|1264|1263.5|1263|1262|2907
1614687300000|2021-03-02 12:15:00|1263|1262|1261.5|1260.5|1263.5|1263|1260|1259.5|13151
1614687600000|2021-03-02 12:20:00|1262|1261|1263.5|1263|1264|1263.5|1262|1261|6407
1614687900000|2021-03-02 12:25:00|1264|1263.5|1267|1266|1267|1266.5|1264|1263|8982
1614688200000|2021-03-02 12:30:00|1266.5|1266.5|1262.5|1261.5|1267|1266.5|1262|1261.5|28142
1614688500000|2021-03-02 12:35:00|1263|1262|1263.5|1262.5|1264.5|1264|1261.5|1260.5|19443
1614688800000|2021-03-02 12:40:00|1264|1263|1262.5|1262|1264.5|1263.5|1262.5|1262|6074
1614689100000|2021-03-02 12:45:00|1263|1262.5|1261.5|1261|1264|1263|1261.5|1261|4359
1614689400000|2021-03-02 12:50:00|1262|1261.5|1261.5|1260.5|1262.5|1262|1261|1260.5|9282
1614689700000|2021-03-02 12:55:00|1261|1260|1261|1260|1262.5|1262|1260|1259.5|8889
1614690000000|2021-03-02 13:00:00|1260.5|1259.5|1261.5|1261|1261.5|1261|1260.5|1259.5|5175
1614690300000|2021-03-02 13:05:00|1262|1261.5|1257.5|1256|1262.5|1262|1257|1256|12844
1614690600000|2021-03-02 13:10:00|1257|1256.5|1259.5|1258.5|1260|1259|1257|1256.5|3455
1614690900000|2021-03-02 13:15:00|1260|1259|1259.5|1258.5|1260|1259|1259|1258.5|1422
1614691200000|2021-03-02 13:20:00|1259|1259|1259.5|1259|1259.5|1259|1258|1257.5|4896
1614691500000|2021-03-02 13:25:00|1260|1259.5|1260|1259.5|1260.5|1259.5|1258|1257.5|7219
1614691800000|2021-03-02 13:30:00|1260.5|1260|1259|1258|1261|1260.5|1258.5|1258|9096
1614692100000|2021-03-02 13:35:00|1258.5|1258.5|1261|1260|1261.5|1260.5|1258.5|1257.5|8909
1614692400000|2021-03-02 13:40:00|1261.5|1260.5|1259.5|1258.5|1262|1261.5|1259|1258.5|8199
1614692700000|2021-03-02 13:45:00|1259|1259|1258|1256.5|1260|1259|1257.5|1256.5|2632
1614693000000|2021-03-02 13:50:00|1257.5|1257|1257|1256|1258.5|1257.5|1256|1255.5|7029
1614693300000|2021-03-02 13:55:00|1257.5|1256.5|1258|1257.5|1258.5|1258|1256.5|1256.5|15280
1614693600000|2021-03-02 14:00:00|1258.5|1258|1262|1261|1262.5|1261.5|1258.5|1258|14788
1614693900000|2021-03-02 14:05:00|1261.5|1260.5|1257.5|1257|1262|1261.5|1257.5|1256.5|18069
1614694200000|2021-03-02 14:10:00|1257|1256.5|1259.5|1259|1259.5|1259|1257|1256|86147
1614694500000|2021-03-02 14:15:00|1260|1259.5|1261.5|1261|1262|1261|1260|1259|54214
1614694800000|2021-03-02 14:20:00|1262|1261.5|1260.5|1260|1262.5|1261.5|1260.5|1259.5|81449
1614695100000|2021-03-02 14:25:00|1261|1260.5|1264.5|1263.5|1264.5|1264|1260.5|1260|17412
1614695400000|2021-03-02 14:30:00|1264|1264|1265.5|1264.5|1268.5|1267.5|1263.5|1263|44813
1614695700000|2021-03-02 14:35:00|1265|1264|1263.5|1263|1265|1264.5|1261.5|1261|19469
1614696000000|2021-03-02 14:40:00|1264|1263.5|1266.5|1265.5|1266.5|1266|1263|1262.5|19787
1614696300000|2021-03-02 14:45:00|1267|1266|1261.5|1260.5|1268|1267|1261|1260.5|12517
1614696600000|2021-03-02 14:50:00|1261|1261|1264|1263.5|1265.5|1264.5|1260.5|1260|39846
1614696900000|2021-03-02 14:55:00|1264.5|1264|1265.5|1264.5|1267.5|1267|1264.5|1264|18422
1614697200000|2021-03-02 15:00:00|1265|1264|1266.5|1265.5|1267|1266|1264.5|1264|6641
1614697500000|2021-03-02 15:05:00|1266|1266|1268.5|1267.5|1268.5|1268|1266|1265.5|14809
1614697800000|2021-03-02 15:10:00|1268|1268|1265|1264.5|1268.5|1268|1265|1264|13749
1614698100000|2021-03-02 15:15:00|1264.5|1264|1268.5|1268|1268.5|1268|1264.5|1264|9230
1614698400000|2021-03-02 15:20:00|1269|1268.5|1269|1268|1269.5|1269|1268|1267.5|16782
1614698700000|2021-03-02 15:25:00|1268.5|1267.5|1267|1266|1269.5|1268.5|1267|1266|13199
1614699000000|2021-03-02 15:30:00|1266.5|1266.5|1270|1269.5|1270|1269.5|1266.5|1266|7403
1614699300000|2021-03-02 15:35:00|1269.5|1269|1267.5|1267|1271.5|1270.5|1266.5|1265.5|48851
1614699600000|2021-03-02 15:40:00|1268|1266.5|1269.5|1269|1270|1269|1268|1266.5|11224
1614699900000|2021-03-02 15:45:00|1269|1268.5|1270|1269.5|1270|1269.5|1268|1267.5|4323
1614700200000|2021-03-02 15:50:00|1270.5|1269|1269|1268.5|1271.5|1271|1268.5|1268|48290
1614700500000|2021-03-02 15:55:00|1268.5|1268|1264|1263.5|1268.5|1268|1263.5|1263|17786
1614700800000|2021-03-02 16:00:00|1263.5|1263|1263|1262.5|1264|1263.5|1261.5|1261|12113
1614701100000|2021-03-02 16:05:00|1262.5|1262|1262.5|1262|1263|1262.5|1261.5|1261|15023
1614701400000|2021-03-02 16:10:00|1262|1261.5|1260|1259.5|1263|1262|1259.5|1259|38476
1614701700000|2021-03-02 16:15:00|1259.5|1259|1259.5|1259|1260|1259.5|1258|1257|29836
1614702000000|2021-03-02 16:20:00|1259|1258.5|1258.5|1258|1259.5|1259|1257.5|1257|75152
1614702300000|2021-03-02 16:25:00|1259|1258.5|1262|1260.5|1262.5|1261.5|1258.5|1258|51211
1614758400000|2021-03-03 08:00:00|1269|1267.5|1272.5|1270.5|1278|1276.5|1269|1267.5|75500
1614758700000|2021-03-03 08:05:00|1273|1270|1274.5|1273.5|1276|1274.5|1269|1266.5|13837
1614759000000|2021-03-03 08:10:00|1275|1274|1274.5|1274|1277.5|1276.5|1274|1272.5|12091
1614759300000|2021-03-03 08:15:00|1274|1273.5|1274.5|1273.5|1277|1276.5|1273.5|1273|25851
1614759600000|2021-03-03 08:20:00|1274|1273|1269.5|1268|1275.5|1274.5|1268.5|1268|35385
1614759900000|2021-03-03 08:25:00|1269|1268.5|1270|1269.5|1271.5|1271|1269|1268|10678
1614760200000|2021-03-03 08:30:00|1270.5|1270|1273.5|1272.5|1275|1274|1270.5|1270|20048
1614760500000|2021-03-03 08:35:00|1273|1272|1269.5|1269|1274|1273.5|1269.5|1268.5|10462
1614760800000|2021-03-03 08:40:00|1270|1269.5|1270|1269|1271|1270|1269|1268|10361
1614761100000|2021-03-03 08:45:00|1270.5|1269.5|1274.5|1273.5|1275|1274.5|1270|1269.5|15632
1614761400000|2021-03-03 08:50:00|1275|1274|1277|1276.5|1278.5|1277.5|1273|1272.5|72243
1614761700000|2021-03-03 08:55:00|1277.5|1277|1278|1277|1279.5|1279|1277|1276.5|27599
1614762000000|2021-03-03 09:00:00|1277.5|1276.5|1276|1275|1279|1278|1274|1273.5|18048
1614762300000|2021-03-03 09:05:00|1275.5|1274.5|1274.5|1273.5|1277.5|1276.5|1274.5|1273.5|7412
1614762600000|2021-03-03 09:10:00|1275|1274|1278.5|1277.5|1279|1278|1274.5|1274|10225
1614762900000|2021-03-03 09:15:00|1278|1277|1279|1278.5|1279|1278.5|1277|1276.5|11238
1614763200000|2021-03-03 09:20:00|1279.5|1279|1278.5|1278|1281|1280.5|1275|1274|88532
1614763500000|2021-03-03 09:25:00|1278|1277.5|1277.5|1276.5|1278.5|1278|1276.5|1276|9819
1614763800000|2021-03-03 09:30:00|1278|1277|1277|1276|1279.5|1279|1275.5|1275|9460
1614764100000|2021-03-03 09:35:00|1277.5|1276.5|1273|1272|1278|1277.5|1271.5|1271|31342
1614764400000|2021-03-03 09:40:00|1272.5|1271.5|1272|1271.5|1273|1272|1269.5|1269|16463
1614764700000|2021-03-03 09:45:00|1272.5|1272|1272.5|1271.5|1274|1273|1271|1270|26185
1614765000000|2021-03-03 09:50:00|1272|1272|1269.5|1268.5|1272.5|1272|1268|1267|32110
1614765300000|2021-03-03 09:55:00|1269|1268|1269|1268|1271|1270|1268.5|1268|22612
1614765600000|2021-03-03 10:00:00|1268.5|1267.5|1271.5|1270.5|1274|1273|1268|1267|86741
1614765900000|2021-03-03 10:05:00|1271|1271|1275.5|1274|1276|1275.5|1271|1270.5|51381
1614766200000|2021-03-03 10:10:00|1275|1274.5|1275.5|1274.5|1276|1275.5|1271.5|1270.5|82913
1614766500000|2021-03-03 10:15:00|1275|1274|1275|1274|1280|1279|1273.5|1273|109852
1614766800000|2021-03-03 10:20:00|1274.5|1273.5|1278.5|1278|1279|1278.5|1273.5|1272.5|48095
1614767100000|2021-03-03 10:25:00|1279|1277.5|1280|1279|1281|1280.5|1275.5|1275|54598
1614767400000|2021-03-03 10:30:00|1279.5|1278.5|1281.5|1281|1282.5|1282|1279|1278.5|38948
1614767700000|2021-03-03 10:35:00|1282|1281.5|1284|1282.5|1285.5|1285|1282|1281.5|60122
1614768000000|2021-03-03 10:40:00|1283.5|1282|1283|1282|1283.5|1282.5|1281.5|1280.5|12898
1614768300000|2021-03-03 10:45:00|1282.5|1282.5|1282|1281.5|1284|1283.5|1281|1280.5|10309
1614768600000|2021-03-03 10:50:00|1281.5|1281|1281|1280|1282.5|1282|1280.5|1280|11853
1614768900000|2021-03-03 10:55:00|1280.5|1280.5|1279.5|1279|1281.5|1281|1278.5|1277.5|53521
1614769200000|2021-03-03 11:00:00|1280|1278.5|1277.5|1276.5|1280|1278.5|1276.5|1276|19860
1614769500000|2021-03-03 11:05:00|1278|1277|1276|1275.5|1278|1277.5|1276|1275.5|8761
1614769800000|2021-03-03 11:10:00|1276.5|1275|1274|1273.5|1276.5|1275.5|1274|1273|22199
1614770100000|2021-03-03 11:15:00|1273.5|1273|1276|1275.5|1276|1275.5|1273.5|1273|7997
1614770400000|2021-03-03 11:20:00|1276.5|1276|1277|1276.5|1278|1277.5|1276|1275|27463
1614770700000|2021-03-03 11:25:00|1276.5|1276|1277|1276.5|1277.5|1277|1276.5|1275.5|3512
1614771000000|2021-03-03 11:30:00|1276.5|1276|1276|1275|1277|1276.5|1275.5|1275|18345
1614771300000|2021-03-03 11:35:00|1275.5|1275.5|1273.5|1273|1276|1275.5|1273.5|1272.5|16335
1614771600000|2021-03-03 11:40:00|1273|1272.5|1271.5|1271|1274|1273.5|1271.5|1271|31044
1614771900000|2021-03-03 11:45:00|1272|1271.5|1275.5|1275|1275.5|1275|1272|1271|17907
1614772200000|2021-03-03 11:50:00|1276|1274.5|1271|1270.5|1276|1275.5|1270.5|1269.5|36947
1614772500000|2021-03-03 11:55:00|1271.5|1271|1271.5|1270.5|1272|1271|1270|1269.5|22180
1614772800000|2021-03-03 12:00:00|1271|1271|1268.5|1268|1272.5|1272|1268.5|1268|57690
1614773100000|2021-03-03 12:05:00|1268|1267.5|1270|1269|1270|1269.5|1267|1266.5|38114
1614773400000|2021-03-03 12:10:00|1269.5|1269.5|1271|1270|1271.5|1271|1269.5|1269|14716
1614773700000|2021-03-03 12:15:00|1270.5|1270.5|1270.5|1270|1272.5|1272|1270|1269|20433
1614774000000|2021-03-03 12:20:00|1271|1270.5|1271.5|1271|1272.5|1272|1270|1269|11745
1614774300000|2021-03-03 12:25:00|1272|1270.5|1274|1273.5|1274.5|1274|1271.5|1270.5|15663
1614774600000|2021-03-03 12:30:00|1274.5|1274|1275|1274.5|1275.5|1275|1274|1273.5|12842
1614774900000|2021-03-03 12:35:00|1275.5|1274|1275|1274|1276|1275.5|1274.5|1273.5|20435
1614775200000|2021-03-03 12:40:00|1274.5|1273.5|1274.5|1273.5|1276.5|1276|1274|1273.5|21116
1614775500000|2021-03-03 12:45:00|1274|1273|1273.5|1273|1275|1274.5|1273.5|1273|11747
1614775800000|2021-03-03 12:50:00|1274|1273.5|1274|1273|1274.5|1274|1273.5|1273|14626
1614776100000|2021-03-03 12:55:00|1273.5|1273.5|1275|1274.5|1275|1274.5|1273.5|1273|17625
1614776400000|2021-03-03 13:00:00|1274.5|1274|1272|1271.5|1275|1274.5|1272|1271.5|61548
1614776700000|2021-03-03 13:05:00|1271|1270.5|1273|1272|1273|1272|1271|1270.5|37708
1614777000000|2021-03-03 13:10:00|1272.5|1272.5|1273.5|1273|1274|1273|1272.5|1272|11228
1614777300000|2021-03-03 13:15:00|1273|1272.5|1276|1275|1276|1275|1273|1271.5|59835
1614777600000|2021-03-03 13:20:00|1275.5|1275.5|1275|1274|1276|1275.5|1274|1273|22817
1614777900000|2021-03-03 13:25:00|1275.5|1274.5|1277.5|1276.5|1277.5|1277|1275.5|1274|20253
1614778200000|2021-03-03 13:30:00|1277|1277|1272.5|1272|1277.5|1277|1272.5|1272|41237
1614778500000|2021-03-03 13:35:00|1273|1272.5|1278.5|1278|1280|1279.5|1273|1272.5|53777
1614778800000|2021-03-03 13:40:00|1278|1277.5|1276|1275.5|1279|1278|1275.5|1274|33034
1614779100000|2021-03-03 13:45:00|1275.5|1275|1272.5|1272|1276|1275|1271.5|1271|26379
1614779400000|2021-03-03 13:50:00|1272|1271.5|1272.5|1272|1273|1272.5|1268|1267.5|29662
1614779700000|2021-03-03 13:55:00|1273|1271.5|1272.5|1272|1273.5|1273|1271.5|1271|26172
1614780000000|2021-03-03 14:00:00|1272|1271.5|1274|1273.5|1274.5|1274|1271.5|1271|14982
1614780300000|2021-03-03 14:05:00|1274.5|1274|1278|1277.5|1278|1277.5|1274|1273.5|57176
1614780600000|2021-03-03 14:10:00|1278.5|1278|1278|1277.5|1280|1279.5|1277.5|1276.5|19134
1614780900000|2021-03-03 14:15:00|1277.5|1277|1279.5|1279|1280|1279.5|1276.5|1276|18706
1614781200000|2021-03-03 14:20:00|1280|1279.5|1279.5|1279|1280|1279.5|1278|1277.5|24538
1614781500000|2021-03-03 14:25:00|1279|1278.5|1277.5|1277|1280|1279|1276.5|1276|15268
1614781800000|2021-03-03 14:30:00|1277|1276.5|1276.5|1276|1277.5|1277|1275|1274|27082
1614782100000|2021-03-03 14:35:00|1277|1276.5|1279|1278.5|1281|1280.5|1276.5|1276|41154
1614782400000|2021-03-03 14:40:00|1279.5|1278|1277|1276|1279.5|1279|1276.5|1275.5|12894
1614782700000|2021-03-03 14:45:00|1276.5|1275.5|1273|1272.5|1277|1276|1271|1270.5|55712
1614783000000|2021-03-03 14:50:00|1273.5|1273|1275.5|1274.5|1277|1276.5|1273.5|1273|33971
1614783300000|2021-03-03 14:55:00|1275|1275|1275.5|1275|1276.5|1276|1275|1274.5|16936
1614783600000|2021-03-03 15:00:00|1275|1274.5|1273.5|1272.5|1275.5|1275|1273|1272.5|40725
1614783900000|2021-03-03 15:05:00|1273|1272|1276|1275|1276|1275.5|1271|1270.5|60658
1614784200000|2021-03-03 15:10:00|1275.5|1275.5|1271.5|1271|1276|1275.5|1271.5|1271|23799
1614784500000|2021-03-03 15:15:00|1271|1270.5|1268.5|1268|1271|1270.5|1268|1267.5|48726
1614784800000|2021-03-03 15:20:00|1269|1268.5|1269.5|1269|1269.5|1269|1266|1265.5|42508
1614785100000|2021-03-03 15:25:00|1270|1269.5|1268|1267|1270.5|1270|1267|1266.5|44774
1614785400000|2021-03-03 15:30:00|1267.5|1266.5|1265.5|1265|1268|1267.5|1265|1264.5|43170
1614785700000|2021-03-03 15:35:00|1266|1265.5|1270|1269.5|1270|1269.5|1265.5|1264.5|41802
1614786000000|2021-03-03 15:40:00|1269.5|1269|1267.5|1267|1269.5|1269|1267.5|1267|51400
1614786300000|2021-03-03 15:45:00|1267|1266.5|1265.5|1265|1267.5|1267|1265|1264|45163
1614786600000|2021-03-03 15:50:00|1266|1265.5|1271|1270.5|1273.5|1273|1266|1265.5|45597
1614786900000|2021-03-03 15:55:00|1270.5|1270|1270.5|1270|1271|1270.5|1267.5|1266.5|52291
1614787200000|2021-03-03 16:00:00|1271|1270.5|1271|1270.5|1273|1272|1270.5|1270.5|35013
1614787500000|2021-03-03 16:05:00|1271.5|1271|1272.5|1272|1273|1272.5|1271|1270.5|38306
1614787800000|2021-03-03 16:10:00|1273|1272.5|1275.5|1275|1276.5|1276|1272.5|1272|54956
1614788100000|2021-03-03 16:15:00|1274|1273.5|1276.5|1276|1276.5|1276|1274|1273.5|80341
1614788400000|2021-03-03 16:20:00|1276|1275.5|1277|1276.5|1277|1276.5|1275|1274.5|45420
1614788700000|2021-03-03 16:25:00|1276.5|1276|1276.5|1275|1277|1276.5|1275|1274|78336
1614844800000|2021-03-04 08:00:00|1257|1255|1253|1251|1265|1259.5|1243.5|1241|284012
1614845100000|2021-03-04 08:05:00|1252.5|1251.5|1253|1251|1255|1252.5|1239.5|1236.5|176299
1614845400000|2021-03-04 08:10:00|1253.5|1250.5|1255|1253|1255|1253|1246|1244|76521
1614845700000|2021-03-04 08:15:00|1254.5|1252.5|1257|1255|1258.5|1258|1252|1250.5|50692
1614846000000|2021-03-04 08:20:00|1256.5|1255.5|1255.5|1253|1257|1255.5|1252|1250.5|43352
1614846300000|2021-03-04 08:25:00|1255|1252.5|1256|1254.5|1261|1260|1254|1252.5|42572
1614846600000|2021-03-04 08:30:00|1255.5|1252.5|1261|1259.5|1261.5|1261|1254|1252|30260
1614846900000|2021-03-04 08:35:00|1260|1260|1271|1269|1271|1270|1260|1260|53378
1614847200000|2021-03-04 08:40:00|1271.5|1269.5|1276|1275|1276.5|1275|1270|1269.5|90950
1614847500000|2021-03-04 08:45:00|1276.5|1275.5|1274.5|1273.5|1278|1276|1271.5|1270.5|38817
1614847800000|2021-03-04 08:50:00|1273.5|1273|1272.5|1271|1276.5|1275.5|1270.5|1269.5|62262
1614848100000|2021-03-04 08:55:00|1273|1271.5|1272.5|1271|1274.5|1273|1271|1270|31249
1614848400000|2021-03-04 09:00:00|1272|1270.5|1272|1271.5|1272|1271.5|1267|1265.5|56405
1614848700000|2021-03-04 09:05:00|1272.5|1272|1272|1271|1274|1273|1270.5|1269|28278
1614849000000|2021-03-04 09:10:00|1271.5|1270.5|1273.5|1271.5|1273.5|1272|1268|1267.5|41832
1614849300000|2021-03-04 09:15:00|1273|1272|1265.5|1264|1275|1274|1265.5|1263.5|68296
1614849600000|2021-03-04 09:20:00|1266|1264.5|1267|1266|1273|1271.5|1265.5|1263.5|69623
1614849900000|2021-03-04 09:25:00|1268|1266.5|1265|1262.5|1272|1270|1262|1260.5|55959
1614850200000|2021-03-04 09:30:00|1264.5|1261.5|1259|1257.5|1264.5|1261.5|1259|1256.5|16731
1614850500000|2021-03-04 09:35:00|1259.5|1258|1259.5|1258|1263|1262|1258.5|1257.5|41757
1614850800000|2021-03-04 09:40:00|1259|1257.5|1261.5|1259.5|1261.5|1260|1254.5|1254|48521
1614851100000|2021-03-04 09:45:00|1261|1258.5|1262|1260|1262.5|1261|1254.5|1252.5|61989
1614851400000|2021-03-04 09:50:00|1261.5|1259.5|1261|1259.5|1261.5|1260|1254|1253|47802
1614851700000|2021-03-04 09:55:00|1260.5|1259|1261|1259.5|1262.5|1261.5|1259|1258|24086
1614852000000|2021-03-04 10:00:00|1261.5|1260|1262.5|1260.5|1263|1260.5|1257|1256.5|32080
1614852300000|2021-03-04 10:05:00|1262|1262|1262.5|1261|1264|1262|1260.5|1259.5|17965
1614852600000|2021-03-04 10:10:00|1262|1261.5|1262|1261|1264.5|1263|1262|1261|5749
1614852900000|2021-03-04 10:15:00|1261.5|1260.5|1258.5|1257|1261.5|1260.5|1254.5|1253.5|44060
1614853200000|2021-03-04 10:20:00|1258|1257.5|1258|1256.5|1260.5|1259|1254.5|1253|54122
1614853500000|2021-03-04 10:25:00|1258.5|1257|1255.5|1254.5|1261.5|1260|1254|1253|55517
1614853800000|2021-03-04 10:30:00|1255|1254|1254.5|1253|1256.5|1255.5|1253.5|1252|16379
1614854100000|2021-03-04 10:35:00|1255|1253.5|1254|1252.5|1255|1254|1252.5|1252|14901
1614854400000|2021-03-04 10:40:00|1253.5|1253.5|1253|1252.5|1254|1253.5|1250.5|1249|17692
1614854700000|2021-03-04 10:45:00|1252.5|1252|1252.5|1251.5|1254|1252.5|1251.5|1250.5|12190
1614855000000|2021-03-04 10:50:00|1253|1252|1252.5|1251|1253|1252|1249|1248|24369
1614855300000|2021-03-04 10:55:00|1253|1251.5|1249.5|1248.5|1255.5|1254|1249.5|1248|47149
1614855600000|2021-03-04 11:00:00|1249|1249|1250.5|1250|1251|1250.5|1249|1248|16410
1614855900000|2021-03-04 11:05:00|1251|1249.5|1248.5|1247.5|1251|1250.5|1248|1247|43169
1614856200000|2021-03-04 11:10:00|1248|1247|1245.5|1244.5|1248|1247|1243.5|1242.5|89970
1614856500000|2021-03-04 11:15:00|1245|1244|1245|1243.5|1246|1245.5|1243|1242.5|35640
1614856800000|2021-03-04 11:20:00|1244.5|1244|1245|1244.5|1247|1245.5|1243|1242|40854
1614857100000|2021-03-04 11:25:00|1245.5|1244|1243|1242.5|1246|1245|1243|1242.5|9141
1614857400000|2021-03-04 11:30:00|1242|1241.5|1246.5|1245|1246.5|1245|1242|1241|40330
1614857700000|2021-03-04 11:35:00|1247|1245.5|1245.5|1244.5|1247.5|1246.5|1244.5|1243.5|33054
1614858000000|2021-03-04 11:40:00|1246|1245|1245.5|1244.5|1246|1245|1242|1241|65914
1614858300000|2021-03-04 11:45:00|1246|1245|1244|1243|1246|1245|1242.5|1241.5|26014
1614858600000|2021-03-04 11:50:00|1243.5|1242.5|1244.5|1243.5|1245.5|1244.5|1242|1241|43439
1614858900000|2021-03-04 11:55:00|1245|1244.5|1246|1245|1246|1245.5|1244|1243|7457
1614859200000|2021-03-04 12:00:00|1246.5|1244|1253|1251.5|1253|1251.5|1246.5|1244|17031
1614859500000|2021-03-04 12:05:00|1252.5|1251|1247|1246|1252.5|1251|1247|1246|12225
1614859800000|2021-03-04 12:10:00|1246.5|1245.5|1249.5|1248.5|1250|1249|1245|1244|19502
1614860100000|2021-03-04 12:15:00|1249|1248|1248|1247|1249|1248|1245.5|1244.5|13773
1614860400000|2021-03-04 12:20:00|1247.5|1247.5|1248|1246.5|1250.5|1250|1246|1245.5|52205
1614860700000|2021-03-04 12:25:00|1248.5|1247|1249.5|1248.5|1250|1249|1248|1247|8130
1614861000000|2021-03-04 12:30:00|1250|1249|1246.5|1245.5|1250.5|1249|1246|1245|14383
1614861300000|2021-03-04 12:35:00|1247|1246|1245|1244|1247.5|1246|1242.5|1241.5|6829
1614861600000|2021-03-04 12:40:00|1244.5|1243.5|1245|1244|1246.5|1245|1244|1243|29441
1614861900000|2021-03-04 12:45:00|1244.5|1243.5|1246.5|1245|1246.5|1245|1241.5|1241|42250
1614862200000|2021-03-04 12:50:00|1247|1245.5|1246.5|1245.5|1247.5|1246|1243.5|1242|14488
1614862500000|2021-03-04 12:55:00|1246|1246|1248|1246.5|1248.5|1246.5|1245|1244.5|5095
1614862800000|2021-03-04 13:00:00|1247.5|1247.5|1246|1245.5|1249|1248|1246|1245.5|6396
1614863100000|2021-03-04 13:05:00|1246.5|1245|1250.5|1250|1251.5|1250|1246.5|1245|27549
1614863400000|2021-03-04 13:10:00|1250|1249.5|1250.5|1249|1251|1250|1249|1248|20263
1614863700000|2021-03-04 13:15:00|1250|1249.5|1252|1250.5|1253|1252.5|1250|1249.5|16966
1614864000000|2021-03-04 13:20:00|1251.5|1250|1252|1251|1252.5|1251|1250|1249|8645
1614864300000|2021-03-04 13:25:00|1251.5|1250.5|1252|1250.5|1254.5|1252.5|1251|1249.5|10334
1614864600000|2021-03-04 13:30:00|1251.5|1251|1253.5|1252.5|1255|1253|1251.5|1250.5|8318
1614864900000|2021-03-04 13:35:00|1254|1253|1255|1254|1258|1255.5|1253|1252|21776
1614865200000|2021-03-04 13:40:00|1255.5|1254.5|1255|1253.5|1258.5|1257.5|1255|1253.5|10753
1614865500000|2021-03-04 13:45:00|1254.5|1253|1252.5|1250.5|1254.5|1253.5|1252.5|1250.5|6317
1614865800000|2021-03-04 13:50:00|1252|1251|1252|1250.5|1254|1252.5|1251.5|1250|13330
1614866100000|2021-03-04 13:55:00|1252.5|1251|1253.5|1252|1254.5|1254|1252.5|1251|10599
1614866400000|2021-03-04 14:00:00|1253|1252.5|1254.5|1253|1254.5|1253.5|1252.5|1251|20460
1614866700000|2021-03-04 14:05:00|1255|1253.5|1255.5|1254.5|1258|1257.5|1255|1253.5|23114
1614867000000|2021-03-04 14:10:00|1256|1254|1254.5|1253.5|1256|1255|1254.5|1253|8564
1614867300000|2021-03-04 14:15:00|1255|1254|1255|1254|1256.5|1256|1254.5|1253.5|8821
1614867600000|2021-03-04 14:20:00|1254.5|1254.5|1253.5|1252.5|1256|1254.5|1252.5|1251.5|11036
1614867900000|2021-03-04 14:25:00|1253|1252|1250|1249.5|1253.5|1252.5|1250|1249.5|15587
1614868200000|2021-03-04 14:30:00|1249.5|1249|1251|1249.5|1252|1250.5|1249|1248.5|22289
1614868500000|2021-03-04 14:35:00|1251.5|1250|1253|1252.5|1254.5|1253|1251.5|1250|10477
1614868800000|2021-03-04 14:40:00|1253.5|1253|1252.5|1251.5|1254.5|1253.5|1252.5|1251.5|8692
1614869100000|2021-03-04 14:45:00|1253|1252.5|1247.5|1246.5|1253|1252.5|1247.5|1246.5|37046
1614869400000|2021-03-04 14:50:00|1247|1246|1248|1247.5|1249.5|1248.5|1244.5|1243|91952
1614869700000|2021-03-04 14:55:00|1248.5|1247|1249|1248|1253|1252.5|1248|1247|58973
1614870000000|2021-03-04 15:00:00|1248.5|1247.5|1245|1244|1249|1248|1244.5|1243.5|22067
1614870300000|2021-03-04 15:05:00|1244.5|1243.5|1238.5|1237.5|1245|1244|1237|1236|112720
1614870600000|2021-03-04 15:10:00|1239|1238|1237.5|1236.5|1239.5|1238|1231|1229.5|189487
1614870900000|2021-03-04 15:15:00|1238|1236|1237.5|1236.5|1240.5|1239|1235.5|1233.5|14512
1614871200000|2021-03-04 15:20:00|1237|1236|1230.5|1229|1237.5|1236|1230.5|1229|32936
1614871500000|2021-03-04 15:25:00|1230|1230|1236.5|1235|1238|1236.5|1226.5|1224.5|125540
1614871800000|2021-03-04 15:30:00|1236|1234.5|1236.5|1235.5|1239|1238.5|1233|1231|51766
1614872100000|2021-03-04 15:35:00|1236|1235|1236.5|1235|1238|1237|1229.5|1229|93963
1614872400000|2021-03-04 15:40:00|1236|1235.5|1238.5|1237.5|1239|1237.5|1235|1234|54826
1614872700000|2021-03-04 15:45:00|1239|1238|1232|1231|1239|1238|1232|1231|14260
1614873000000|2021-03-04 15:50:00|1232.5|1231.5|1227|1226|1234.5|1234|1226.5|1226|42440
1614873300000|2021-03-04 15:55:00|1227.5|1226.5|1228.5|1227.5|1232|1231.5|1227.5|1226.5|70987
1614873600000|2021-03-04 16:00:00|1229|1228|1235.5|1234.5|1236.5|1235.5|1229|1228|48800
1614873900000|2021-03-04 16:05:00|1235|1234|1235|1233.5|1236|1234.5|1231|1229|32196
1614874200000|2021-03-04 16:10:00|1235.5|1234|1233.5|1232.5|1237.5|1236|1232.5|1232|41988
1614874500000|2021-03-04 16:15:00|1233|1232|1234|1233|1235.5|1234.5|1230|1229.5|54480
1614874800000|2021-03-04 16:20:00|1234.5|1233.5|1234.5|1233.5|1235|1234|1231.5|1230.5|43585
1614875100000|2021-03-04 16:25:00|1235|1234|1238|1236.5|1239|1238|1235|1234|70677
1614931200000|2021-03-05 08:00:00|1216|1215|1220.5|1216|1225|1223|1212.5|1211|206136
1614931500000|2021-03-05 08:05:00|1220|1216.5|1202|1200.5|1220|1217|1199.5|1197|219347
1614931800000|2021-03-05 08:10:00|1201.5|1200|1205.5|1203.5|1209|1207.5|1201.5|1200|119451
1614932100000|2021-03-05 08:15:00|1206|1204|1212.5|1211|1215.5|1214|1204.5|1204|52307
1614932400000|2021-03-05 08:20:00|1212|1210.5|1203.5|1202.5|1212|1210.5|1197.5|1196.5|175065
1614932700000|2021-03-05 08:25:00|1204|1203|1208|1207.5|1208.5|1208|1203|1202|66916
1614933000000|2021-03-05 08:30:00|1208.5|1208|1201.5|1200.5|1209.5|1208|1200|1199.5|31182
1614933300000|2021-03-05 08:35:00|1202|1200|1204|1203|1204.5|1203|1196|1195|102898
1614933600000|2021-03-05 08:40:00|1204.5|1203.5|1203|1202|1207.5|1205.5|1202|1201.5|72428
1614933900000|2021-03-05 08:45:00|1203.5|1201.5|1205|1204|1209|1208|1201.5|1200|53561
1614934200000|2021-03-05 08:50:00|1205.5|1204.5|1195|1194|1206.5|1205.5|1194.5|1194|150251
1614934500000|2021-03-05 08:55:00|1195.5|1194.5|1195.5|1194|1196.5|1195|1191|1190.5|101019
1614934800000|2021-03-05 09:00:00|1195|1194.5|1196|1194.5|1196|1195|1190|1189.5|77502
1614935100000|2021-03-05 09:05:00|1195.5|1195|1195|1194|1197.5|1196.5|1193.5|1193|72557
1614935400000|2021-03-05 09:10:00|1195.5|1194.5|1191.5|1190.5|1195.5|1194.5|1189|1188|71344
1614935700000|2021-03-05 09:15:00|1191|1190|1192.5|1191.5|1197.5|1196.5|1190.5|1190|99626
1614936000000|2021-03-05 09:20:00|1193|1191|1195.5|1194.5|1195.5|1194.5|1191|1190|62159
1614936300000|2021-03-05 09:25:00|1196|1195|1196|1195.5|1198|1197.5|1194.5|1194|35610
1614936600000|2021-03-05 09:30:00|1196.5|1196|1196|1195.5|1197.5|1196.5|1193|1192|50591
1614936900000|2021-03-05 09:35:00|1195.5|1195|1201|1200|1201.5|1200.5|1195|1194.5|169694
1614937200000|2021-03-05 09:40:00|1200.5|1199.5|1199.5|1199|1200.5|1200|1196.5|1196|64755
1614937500000|2021-03-05 09:45:00|1199|1198.5|1204|1203.5|1205|1204.5|1198.5|1197.5|109398
1614937800000|2021-03-05 09:50:00|1204.5|1204|1203|1202.5|1205|1204.5|1203|1202|41311
1614938100000|2021-03-05 09:55:00|1202.5|1202|1205.5|1205|1205.5|1205|1201|1200|132726
1614938400000|2021-03-05 10:00:00|1206|1204.5|1204|1203|1206.5|1205.5|1203|1202.5|18761
1614938700000|2021-03-05 10:05:00|1203.5|1202.5|1201.5|1200.5|1203.5|1203|1201|1200|17356
1614939000000|2021-03-05 10:10:00|1202|1201|1204|1203|1205|1204|1200.5|1200|12353
1614939300000|2021-03-05 10:15:00|1204.5|1203.5|1202.5|1202|1205.5|1205|1202.5|1202|9396
1614939600000|2021-03-05 10:20:00|1203|1202.5|1204|1203.5|1205.5|1205|1201|1200.5|17423
1614939900000|2021-03-05 10:25:00|1203.5|1203|1204|1203|1205|1204.5|1203.5|1203|8518
1614940200000|2021-03-05 10:30:00|1203.5|1202.5|1206|1205.5|1206.5|1205.5|1202.5|1202|14912
1614940500000|2021-03-05 10:35:00|1206.5|1205|1207|1206.5|1207|1206.5|1205.5|1205|6487
1614940800000|2021-03-05 10:40:00|1206.5|1205|1210|1209.5|1210|1209.5|1206.5|1205|53740
1614941100000|2021-03-05 10:45:00|1210.5|1210|1211|1210|1212|1211.5|1209.5|1209|29724
1614941400000|2021-03-05 10:50:00|1210.5|1209.5|1210|1209.5|1211|1210.5|1210|1209|17639
1614941700000|2021-03-05 10:55:00|1210.5|1210|1211|1210.5|1211|1210.5|1208.5|1208|13920
1614942000000|2021-03-05 11:00:00|1211.5|1211|1214.5|1214|1215.5|1215|1211.5|1211|19077
1614942300000|2021-03-05 11:05:00|1214|1213.5|1211.5|1211|1214.5|1214|1211.5|1211|5742
1614942600000|2021-03-05 11:10:00|1211|1210.5|1208.5|1208|1211.5|1211|1208.5|1208|7682
1614942900000|2021-03-05 11:15:00|1209|1208.5|1208.5|1207.5|1210|1209.5|1207|1206.5|17611
1614943200000|2021-03-05 11:20:00|1209|1208|1205|1204|1209|1208.5|1204.5|1203.5|13963
1614943500000|2021-03-05 11:25:00|1204.5|1203.5|1205.5|1205|1206|1205.5|1202.5|1202|36063
1614943800000|2021-03-05 11:30:00|1205|1204.5|1207.5|1207|1208|1207.5|1205|1204.5|32772
1614944100000|2021-03-05 11:35:00|1208|1207.5|1211|1210.5|1211.5|1211|1207.5|1207|11916
1614944400000|2021-03-05 11:40:00|1211.5|1211|1208|1207.5|1212|1211.5|1208|1207|12041
1614944700000|2021-03-05 11:45:00|1208.5|1208|1207|1206|1210|1209.5|1206.5|1206|10386
1614945000000|2021-03-05 11:50:00|1206.5|1205.5|1207.5|1207|1207.5|1207|1205.5|1204.5|16018
1614945300000|2021-03-05 11:55:00|1208|1207.5|1206.5|1205.5|1209|1208.5|1206|1205.5|8232
1614945600000|2021-03-05 12:00:00|1206|1206|1207|1206.5|1209.5|1209|1206|1206|13478
1614945900000|2021-03-05 12:05:00|1207.5|1207|1207.5|1207|1209|1208.5|1207|1206|3595
1614946200000|2021-03-05 12:10:00|1207|1206.5|1206|1205|1208|1207|1204.5|1204|10262
1614946500000|2021-03-05 12:15:00|1205.5|1205.5|1205|1204.5|1207|1206.5|1204|1203.5|5283
1614946800000|2021-03-05 12:20:00|1204.5|1204|1202.5|1202|1204.5|1204|1201|1200.5|22541
1614947100000|2021-03-05 12:25:00|1203|1202.5|1203|1202.5|1203.5|1202.5|1201.5|1200.5|24049
1614947400000|2021-03-05 12:30:00|1202.5|1202|1201|1200|1203|1202.5|1200.5|1200|12493
1614947700000|2021-03-05 12:35:00|1201.5|1200.5|1203|1202.5|1203.5|1203|1201.5|1200.5|7788
1614948000000|2021-03-05 12:40:00|1203.5|1203|1201.5|1200.5|1203.5|1203|1200.5|1200|6922
1614948300000|2021-03-05 12:45:00|1201|1200|1200|1199.5|1202.5|1201.5|1200|1199.5|19787
1614948600000|2021-03-05 12:50:00|1200.5|1200|1203|1202.5|1203.5|1203|1200|1199.5|25209
1614948900000|2021-03-05 12:55:00|1202.5|1202|1200.5|1200|1203|1202.5|1200.5|1200|3306
1614949200000|2021-03-05 13:00:00|1201|1200.5|1200|1199.5|1202.5|1202|1200|1199.5|4565
1614949500000|2021-03-05 13:05:00|1199.5|1199|1203.5|1203|1203.5|1203|1198.5|1198|80475
1614949800000|2021-03-05 13:10:00|1204|1202.5|1201.5|1201|1207|1206.5|1200|1199|77064
1614950100000|2021-03-05 13:15:00|1201|1200.5|1205|1203.5|1206.5|1206|1199.5|1199|122991
1614950400000|2021-03-05 13:20:00|1204.5|1203|1196.5|1196|1204.5|1203|1196.5|1196|48903
1614950700000|2021-03-05 13:25:00|1197|1196.5|1198.5|1197.5|1199.5|1198.5|1197|1196.5|13264
1614951000000|2021-03-05 13:30:00|1198|1197|1198|1197|1198.5|1198|1196|1195|52832
1614951300000|2021-03-05 13:35:00|1198.5|1197.5|1212|1211.5|1214|1212.5|1198.5|1197.5|120094
1614951600000|2021-03-05 13:40:00|1212.5|1212|1209.5|1208.5|1214|1212.5|1208|1207|32073
1614951900000|2021-03-05 13:45:00|1210|1209|1212|1210.5|1212|1211.5|1206.5|1205.5|13920
1614952200000|2021-03-05 13:50:00|1211.5|1211|1211.5|1210.5|1214|1213.5|1211|1210.5|17508
1614952500000|2021-03-05 13:55:00|1211|1210|1211|1210|1212|1211|1210.5|1209.5|8546
1614952800000|2021-03-05 14:00:00|1210.5|1209.5|1212|1211|1213|1212|1210|1209.5|8572
1614953100000|2021-03-05 14:05:00|1212.5|1211.5|1213.5|1212|1214.5|1214|1211|1210|38259
1614953400000|2021-03-05 14:10:00|1213|1211.5|1216|1214.5|1216|1215|1211|1210|14849
1614953700000|2021-03-05 14:15:00|1219|1215|1216|1215.5|1219|1216.5|1215|1214|57101
1614954000000|2021-03-05 14:20:00|1216.5|1216|1218|1217.5|1219|1218.5|1216.5|1216|17821
1614954300000|2021-03-05 14:25:00|1218.5|1218|1218.5|1218|1222|1221.5|1217.5|1217|55725
1614954600000|2021-03-05 14:30:00|1218|1217.5|1217|1215.5|1219.5|1218.5|1213|1212.5|36642
1614954900000|2021-03-05 14:35:00|1216.5|1216|1213|1212|1216.5|1216|1213|1212|28506
1614955200000|2021-03-05 14:40:00|1212.5|1211.5|1213|1211.5|1218|1217|1212|1211.5|17828
1614955500000|2021-03-05 14:45:00|1212.5|1212|1209.5|1208.5|1215|1214|1209.5|1208|25495
1614955800000|2021-03-05 14:50:00|1209|1208|1210.5|1209|1212.5|1211.5|1205|1204|126427
1614956100000|2021-03-05 14:55:00|1211|1209.5|1209.5|1209|1211.5|1210|1205.5|1205|83527
1614956400000|2021-03-05 15:00:00|1209|1208.5|1206|1205|1210.5|1209|1204|1203.5|41159
1614956700000|2021-03-05 15:05:00|1205.5|1204.5|1207|1206|1212.5|1212|1204.5|1204|44422
1614957000000|2021-03-05 15:10:00|1207.5|1206.5|1204|1202.5|1208.5|1207.5|1202|1201.5|29643
1614957300000|2021-03-05 15:15:00|1204.5|1203|1203.5|1202.5|1206|1205.5|1203|1202.5|25766
1614957600000|2021-03-05 15:20:00|1203|1203|1201|1200.5|1204.5|1203.5|1199.5|1199|73150
1614957900000|2021-03-05 15:25:00|1201.5|1201|1194|1193|1202.5|1201.5|1193.5|1193|39555
1614958200000|2021-03-05 15:30:00|1193.5|1192.5|1185.5|1184.5|1194|1193|1184.5|1184|164370
1614958500000|2021-03-05 15:35:00|1186|1185|1188.5|1187.5|1191|1189.5|1183.5|1182.5|71115
1614958800000|2021-03-05 15:40:00|1189|1187|1189.5|1189|1191.5|1190.5|1188|1186.5|35427
1614959100000|2021-03-05 15:45:00|1189|1188.5|1193|1191.5|1193|1192|1186|1185|81870
1614959400000|2021-03-05 15:50:00|1192.5|1191|1195.5|1194.5|1197.5|1197|1190.5|1190|54105
1614959700000|2021-03-05 15:55:00|1195|1194|1192.5|1191.5|1195.5|1195|1192|1191|55168
1614960000000|2021-03-05 16:00:00|1193|1192|1191|1190|1194.5|1193.5|1189.5|1188.5|45742
1614960300000|2021-03-05 16:05:00|1191.5|1190.5|1187.5|1186.5|1191.5|1191|1186.5|1185.5|85498
1614960600000|2021-03-05 16:10:00|1187|1187|1185|1184|1189.5|1188.5|1185|1184|90920
1614960900000|2021-03-05 16:15:00|1185.5|1184.5|1182.5|1182|1185.5|1185|1182.5|1182|77350
1614961200000|2021-03-05 16:20:00|1182|1181.5|1179.5|1179|1182.5|1182|1179.5|1178|124146
1614961500000|2021-03-05 16:25:00|1180|1178.5|1173.5|1171.5|1181|1180.5|1173.5|1171.5|146147
1615190400000|2021-03-08 08:00:00|1195|1193|1194.5|1191|1204|1203|1194|1190.5|185066
1615190700000|2021-03-08 08:05:00|1196|1191.5|1200.5|1198.5|1203|1201|1195.5|1191.5|99787
1615191000000|2021-03-08 08:10:00|1201|1200|1213.5|1211.5|1213.5|1211.5|1201|1200|57668
1615191300000|2021-03-08 08:15:00|1213|1211|1206|1205|1217|1215.5|1206|1205|55689
1615191600000|2021-03-08 08:20:00|1206.5|1205.5|1207|1206|1209.5|1208.5|1202.5|1202|33965
1615191900000|2021-03-08 08:25:00|1207.5|1205.5|1214.5|1213.5|1215|1213.5|1203.5|1202.5|26927
1615192200000|2021-03-08 08:30:00|1215|1214|1217.5|1216.5|1217.5|1216.5|1214|1213|22329
1615192500000|2021-03-08 08:35:00|1218|1217|1217|1216|1219|1218|1213|1212|30164
1615192800000|2021-03-08 08:40:00|1217.5|1216.5|1220|1219|1220.5|1219.5|1217|1216.5|23306
1615193100000|2021-03-08 08:45:00|1220.5|1219.5|1219|1217.5|1226|1225|1218.5|1217.5|55800
1615193400000|2021-03-08 08:50:00|1219.5|1218|1223|1222|1223|1222.5|1217.5|1217|17824
1615193700000|2021-03-08 08:55:00|1223.5|1222.5|1221.5|1220|1225.5|1224.5|1221|1220|26054
1615194000000|2021-03-08 09:00:00|1222|1220.5|1219|1218|1222.5|1222|1218.5|1218|12853
1615194300000|2021-03-08 09:05:00|1219.5|1218.5|1215|1214|1220|1219.5|1215|1214|39105
1615194600000|2021-03-08 09:10:00|1214.5|1214.5|1216.5|1215.5|1219|1217.5|1214.5|1214|15619
1615194900000|2021-03-08 09:15:00|1216|1216|1218.5|1217.5|1219|1218.5|1216|1215.5|46424
1615195200000|2021-03-08 09:20:00|1218|1217|1212.5|1211|1218|1217.5|1211|1210|20331
1615195500000|2021-03-08 09:25:00|1213.5|1211.5|1212|1211.5|1215|1214|1211.5|1210|19851
1615195800000|2021-03-08 09:30:00|1211.5|1211|1214.5|1213.5|1214.5|1213.5|1209.5|1208.5|31944
1615196100000|2021-03-08 09:35:00|1214|1213|1215.5|1214.5|1215.5|1215|1212.5|1211.5|11997
1615196400000|2021-03-08 09:40:00|1216|1215|1219|1218|1219.5|1219|1214|1213.5|27796
1615196700000|2021-03-08 09:45:00|1218.5|1218.5|1216|1215|1219.5|1219|1215.5|1215|13474
1615197000000|2021-03-08 09:50:00|1216.5|1215.5|1214|1213|1216.5|1215.5|1212.5|1212|20021
1615197300000|2021-03-08 09:55:00|1213.5|1213.5|1211.5|1211|1217.5|1216.5|1211.5|1211|14348
1615197600000|2021-03-08 10:00:00|1211|1210.5|1210|1209.5|1211.5|1210.5|1209|1208|16522
1615197900000|2021-03-08 10:05:00|1210.5|1209|1209|1208.5|1211|1210.5|1206.5|1206|45485
1615198200000|2021-03-08 10:10:00|1208.5|1208|1215|1214|1216|1214.5|1208.5|1208|60302
1615198500000|2021-03-08 10:15:00|1214.5|1213.5|1215|1213.5|1215|1214|1212.5|1212|46542
1615198800000|2021-03-08 10:20:00|1214.5|1214|1212.5|1212|1215|1214.5|1212.5|1212|14548
1615199100000|2021-03-08 10:25:00|1213|1212.5|1212|1211.5|1214.5|1214|1211.5|1211|35592
1615199400000|2021-03-08 10:30:00|1212.5|1211|1219|1218|1219.5|1218.5|1212.5|1211|14770
1615199700000|2021-03-08 10:35:00|1218.5|1217.5|1216.5|1215.5|1221|1220|1216|1215|16367
1615200000000|2021-03-08 10:40:00|1216|1216|1216|1215.5|1217.5|1217|1214.5|1214|21203
1615200300000|2021-03-08 10:45:00|1215.5|1215|1218.5|1217.5|1219|1218.5|1215|1214.5|10672
1615200600000|2021-03-08 10:50:00|1218|1218|1217|1216|1218.5|1218|1216.5|1215.5|16776
1615200900000|2021-03-08 10:55:00|1216.5|1216.5|1218.5|1217.5|1221|1220.5|1216.5|1216.5|29111
1615201200000|2021-03-08 11:00:00|1218|1218|1219|1218|1219.5|1218.5|1218|1217.5|6860
1615201500000|2021-03-08 11:05:00|1219.5|1218.5|1219|1218|1220.5|1220|1218|1217.5|13478
1615201800000|2021-03-08 11:10:00|1219.5|1218.5|1219|1218|1220|1219.5|1218|1217.5|10534
1615202100000|2021-03-08 11:15:00|1218.5|1218.5|1216.5|1215.5|1219|1218.5|1216|1215.5|9266
1615202400000|2021-03-08 11:20:00|1217|1216|1215.5|1214.5|1217|1216|1214.5|1214|13231
1615202700000|2021-03-08 11:25:00|1216|1215|1213|1212.5|1216.5|1216|1212.5|1212|11158
1615203000000|2021-03-08 11:30:00|1213.5|1212|1214.5|1214|1214.5|1214|1212.5|1212|7561
1615203300000|2021-03-08 11:35:00|1215|1214.5|1213|1212|1215.5|1215|1212.5|1211.5|15998
1615203600000|2021-03-08 11:40:00|1213.5|1212.5|1215|1214.5|1216.5|1216|1210|1209.5|67812
1615203900000|2021-03-08 11:45:00|1215.5|1215|1215.5|1214.5|1216.5|1216|1214.5|1214|34369
1615204200000|2021-03-08 11:50:00|1215|1214|1212|1211.5|1217|1216.5|1208|1207.5|45006
1615204500000|2021-03-08 11:55:00|1212.5|1212|1214.5|1213.5|1214.5|1213.5|1211|1210.5|33229
1615204800000|2021-03-08 12:00:00|1216|1212|1214|1213|1216|1214|1213|1212|15418
1615205100000|2021-03-08 12:05:00|1213.5|1212.5|1212|1211|1214|1213|1207.5|1207|66598
1615205400000|2021-03-08 12:10:00|1212.5|1211.5|1212.5|1212|1213|1212.5|1211|1210|15478
1615205700000|2021-03-08 12:15:00|1213|1212.5|1210.5|1210|1215|1214|1210.5|1210|14253
1615206000000|2021-03-08 12:20:00|1210|1209.5|1214|1213.5|1215|1214|1209|1208|88367
1615206300000|2021-03-08 12:25:00|1213.5|1213|1215|1214.5|1217|1215.5|1212.5|1212|37076
1615206600000|2021-03-08 12:30:00|1214.5|1214|1218.5|1217.5|1219|1218.5|1214.5|1214|47927
1615206900000|2021-03-08 12:35:00|1219|1218|1221.5|1220.5|1221.5|1220.5|1218.5|1217.5|7413
1615207200000|2021-03-08 12:40:00|1221|1221|1221.5|1220.5|1223.5|1223|1221|1220.5|14152
1615207500000|2021-03-08 12:45:00|1221|1220|1223.5|1222.5|1223.5|1223|1220.5|1220|8493
1615207800000|2021-03-08 12:50:00|1224|1223|1225.5|1224.5|1226|1225|1223.5|1223|19623
1615208100000|2021-03-08 12:55:00|1225|1224|1224.5|1223.5|1225.5|1224.5|1223|1222|10039
1615208400000|2021-03-08 13:00:00|1224|1223|1223|1222.5|1224.5|1223.5|1222.5|1222|14304
1615208700000|2021-03-08 13:05:00|1223.5|1223|1227|1226|1227|1226.5|1223|1222|43222
1615209000000|2021-03-08 13:10:00|1226.5|1225.5|1224|1223|1226.5|1225.5|1220|1219.5|130151
1615209300000|2021-03-08 13:15:00|1223.5|1222.5|1223|1222.5|1224.5|1223.5|1222.5|1222|14039
1615209600000|2021-03-08 13:20:00|1223.5|1223|1222|1221|1225|1224|1221.5|1221|39725
1615209900000|2021-03-08 13:25:00|1221.5|1221.5|1220.5|1220|1223|1222.5|1220.5|1220|33089
1615210200000|2021-03-08 13:30:00|1221|1220.5|1223.5|1222|1226.5|1225.5|1221|1220.5|22777
1615210500000|2021-03-08 13:35:00|1223|1222.5|1225|1224|1226.5|1225.5|1223|1222.5|5820
1615210800000|2021-03-08 13:40:00|1225.5|1224.5|1221|1220|1226.5|1225.5|1220|1219|64169
1615211100000|2021-03-08 13:45:00|1220.5|1219.5|1224.5|1223.5|1225.5|1224|1218|1217.5|84899
1615211400000|2021-03-08 13:50:00|1225|1224|1224|1223|1226|1225.5|1222.5|1221.5|65421
1615211700000|2021-03-08 13:55:00|1223.5|1222.5|1225|1224|1225.5|1225|1223.5|1222.5|41559
1615212000000|2021-03-08 14:00:00|1224.5|1224.5|1224.5|1223.5|1226|1225|1224|1223.5|57059
1615212300000|2021-03-08 14:05:00|1224|1224|1224|1222.5|1225|1224.5|1221.5|1221|53610
1615212600000|2021-03-08 14:10:00|1223.5|1223|1227|1226|1227|1226.5|1223|1222|22790
1615212900000|2021-03-08 14:15:00|1227.5|1226.5|1230.5|1229.5|1231|1230|1227.5|1226|30462
1615213200000|2021-03-08 14:20:00|1230|1230|1231|1230|1231|1230|1228.5|1228|11930
1615213500000|2021-03-08 14:25:00|1231.5|1230.5|1229.5|1228.5|1232|1231|1227|1226.5|68367
1615213800000|2021-03-08 14:30:00|1229|1228|1226.5|1226|1231|1230|1225.5|1225|34404
1615214100000|2021-03-08 14:35:00|1227|1225.5|1235|1234|1236|1235|1226.5|1225.5|43220
1615214400000|2021-03-08 14:40:00|1234.5|1234.5|1235|1234.5|1237|1236|1231.5|1230.5|117504
1615214700000|2021-03-08 14:45:00|1235.5|1234|1234|1232.5|1239.5|1239|1233.5|1232.5|101083
1615215000000|2021-03-08 14:50:00|1234.5|1233|1241|1240|1243.5|1242.5|1234.5|1233|83666
1615215300000|2021-03-08 14:55:00|1241.5|1240.5|1237.5|1236.5|1242|1241.5|1234.5|1234|27598
1615215600000|2021-03-08 15:00:00|1238|1237|1237.5|1236|1241|1240|1235|1234.5|24777
1615215900000|2021-03-08 15:05:00|1237|1236.5|1242|1240.5|1243.5|1242.5|1237|1236.5|55305
1615216200000|2021-03-08 15:10:00|1242.5|1241|1243.5|1242.5|1245.5|1244.5|1241|1240|60520
1615216500000|2021-03-08 15:15:00|1243|1242|1243|1242.5|1243.5|1243|1240|1239.5|26849
1615216800000|2021-03-08 15:20:00|1243.5|1243|1240.5|1239|1245|1244|1239.5|1238.5|22140
1615217100000|2021-03-08 15:25:00|1241|1239.5|1237|1236|1242|1241|1234.5|1234|35304
1615217400000|2021-03-08 15:30:00|1237.5|1236.5|1241|1240|1242|1241.5|1237.5|1236.5|34002
1615217700000|2021-03-08 15:35:00|1240.5|1239.5|1240.5|1239.5|1241|1240.5|1239|1238|19243
1615218000000|2021-03-08 15:40:00|1240|1240|1241.5|1240.5|1244.5|1243.5|1240|1240|38873
1615218300000|2021-03-08 15:45:00|1241|1241|1241|1240.5|1242.5|1242|1240|1239.5|34537
1615218600000|2021-03-08 15:50:00|1241.5|1241|1240.5|1240|1242.5|1241.5|1240|1239|19720
1615218900000|2021-03-08 15:55:00|1240|1239.5|1240|1239.5|1241.5|1241|1239.5|1239|35016
1615219200000|2021-03-08 16:00:00|1240.5|1240|1241.5|1240.5|1244|1243.5|1240|1239.5|71023
1615219500000|2021-03-08 16:05:00|1242|1241|1243|1242.5|1243.5|1242.5|1237.5|1237|96882
1615219800000|2021-03-08 16:10:00|1243.5|1243|1241|1240|1243.5|1243|1239.5|1239|54672
1615220100000|2021-03-08 16:15:00|1240.5|1240.5|1240.5|1240|1241.5|1241|1237.5|1237|73375
1615220400000|2021-03-08 16:20:00|1241|1240.5|1243|1242.5|1243.5|1243|1241|1240.5|38804
1615220700000|2021-03-08 16:25:00|1243.5|1243|1242|1241.5|1243.5|1243|1241.5|1241|99722
1615276800000|2021-03-09 08:00:00|1251.5|1251|1254.5|1252.5|1261.5|1259|1251.5|1250.5|214496
1615277100000|2021-03-09 08:05:00|1254|1252|1264.5|1264|1265|1264.5|1247.5|1246|99968
1615277400000|2021-03-09 08:10:00|1265|1263.5|1267|1266|1268|1266.5|1262.5|1261.5|49254
1615277700000|2021-03-09 08:15:00|1266.5|1265.5|1267|1266|1267.5|1267|1265|1264|45223
1615278000000|2021-03-09 08:20:00|1267.5|1266.5|1267.5|1266.5|1269.5|1269|1264.5|1263.5|55171
1615278300000|2021-03-09 08:25:00|1268|1267|1270.5|1270|1271.5|1270.5|1267|1266.5|79549
1615278600000|2021-03-09 08:30:00|1271|1270.5|1273|1272.5|1277|1276|1270|1269|92322
1615278900000|2021-03-09 08:35:00|1273.5|1272|1272|1271|1274.5|1273.5|1271.5|1270.5|37056
1615279200000|2021-03-09 08:40:00|1272.5|1271.5|1271.5|1271|1274.5|1273|1268.5|1268|148344
1615279500000|2021-03-09 08:45:00|1271|1270.5|1273|1272.5|1275|1274.5|1269.5|1269|120089
1615279800000|2021-03-09 08:50:00|1272.5|1272|1269.5|1269|1273.5|1272.5|1269.5|1268.5|113641
1615280100000|2021-03-09 08:55:00|1270|1268.5|1271|1269.5|1273|1272|1268.5|1268|44367
1615280400000|2021-03-09 09:00:00|1270.5|1270|1271|1270|1271.5|1270.5|1266.5|1266|30604
1615280700000|2021-03-09 09:05:00|1270.5|1269.5|1272|1271|1272|1271.5|1269.5|1268.5|25157
1615281000000|2021-03-09 09:10:00|1272.5|1271.5|1266|1265|1272.5|1272|1266|1265|27410
1615281300000|2021-03-09 09:15:00|1265.5|1264.5|1261|1260|1266|1264.5|1260.5|1259.5|33049
1615281600000|2021-03-09 09:20:00|1260.5|1260.5|1260|1259|1261|1260.5|1258|1257|45563
1615281900000|2021-03-09 09:25:00|1259.5|1258.5|1257.5|1257|1259.5|1259|1256|1255|60730
1615282200000|2021-03-09 09:30:00|1258|1257.5|1257.5|1257|1259|1258.5|1255|1254|20007
1615282500000|2021-03-09 09:35:00|1257|1256.5|1255|1254|1257|1256.5|1254.5|1254|49936
1615282800000|2021-03-09 09:40:00|1254.5|1254.5|1257|1256.5|1258|1257|1253.5|1253|95743
1615283100000|2021-03-09 09:45:00|1257.5|1256|1258.5|1258|1261|1260.5|1257.5|1256|45454
1615283400000|2021-03-09 09:50:00|1258|1257.5|1256|1255|1259.5|1259|1255.5|1254.5|76068
1615283700000|2021-03-09 09:55:00|1256.5|1255.5|1254.5|1254|1257.5|1256.5|1253|1252.5|21421
1615284000000|2021-03-09 10:00:00|1255|1254.5|1255.5|1255|1257|1256.5|1253.5|1253|54279
1615284300000|2021-03-09 10:05:00|1256|1255.5|1255|1254|1258|1257.5|1254.5|1254|13433
1615284600000|2021-03-09 10:10:00|1254.5|1254.5|1249|1248.5|1255.5|1255|1248.5|1248|77419
1615284900000|2021-03-09 10:15:00|1251|1249|1257|1256|1257|1256|1249.5|1249|148811
1615285200000|2021-03-09 10:20:00|1256.5|1255.5|1253|1252|1256.5|1255.5|1251.5|1250.5|71523
1615285500000|2021-03-09 10:25:00|1253.5|1252.5|1256|1255|1257|1256.5|1252|1251.5|63219
1615285800000|2021-03-09 10:30:00|1255.5|1255.5|1257.5|1257|1259|1258.5|1254|1253|18522
1615286100000|2021-03-09 10:35:00|1257|1256.5|1258.5|1257.5|1258.5|1258|1256|1255.5|6176
1615286400000|2021-03-09 10:40:00|1258|1258|1256.5|1256|1259|1258.5|1256.5|1255.5|16946
1615286700000|2021-03-09 10:45:00|1257.5|1256.5|1256.5|1255.5|1258.5|1257.5|1256.5|1255.5|28321
1615287000000|2021-03-09 10:50:00|1257|1256|1259.5|1259|1260|1259|1255.5|1255|27807
1615287300000|2021-03-09 10:55:00|1260|1258.5|1261|1260|1261|1260.5|1259|1258|16846
1615287600000|2021-03-09 11:00:00|1260.5|1259.5|1259|1258.5|1261|1260|1258.5|1257|19062
1615287900000|2021-03-09 11:05:00|1258.5|1258|1258.5|1257.5|1258.5|1258|1257|1256.5|14396
1615288200000|2021-03-09 11:10:00|1258|1258|1256.5|1256|1259|1258.5|1256.5|1255.5|15923
1615288500000|2021-03-09 11:15:00|1257|1255.5|1256.5|1255.5|1257|1256|1251|1250.5|35801
1615288800000|2021-03-09 11:20:00|1256|1255|1255.5|1255|1257.5|1256.5|1255.5|1254.5|20364
1615289100000|2021-03-09 11:25:00|1255|1254.5|1259|1258|1259|1258.5|1254|1253.5|36726
1615289400000|2021-03-09 11:30:00|1258.5|1258.5|1258|1257|1259.5|1258.5|1257.5|1257|12824
1615289700000|2021-03-09 11:35:00|1257.5|1257.5|1258|1257|1259|1258.5|1257|1256.5|12202
1615290000000|2021-03-09 11:40:00|1257|1256.5|1255.5|1255|1257|1256.5|1255.5|1254.5|3850
1615290300000|2021-03-09 11:45:00|1255|1254.5|1255.5|1255|1256.5|1256|1254.5|1254|25899
1615290600000|2021-03-09 11:50:00|1255|1254.5|1254|1253.5|1256|1255.5|1252|1251.5|92522
1615290900000|2021-03-09 11:55:00|1253.5|1253|1254|1253|1255.5|1254.5|1253.5|1253|13982
1615291200000|2021-03-09 12:00:00|1256.5|1254.5|1251.5|1250.5|1256.5|1254.5|1250.5|1250|22197
1615291500000|2021-03-09 12:05:00|1252|1251|1252|1251|1256|1255.5|1251.5|1250.5|55810
1615291800000|2021-03-09 12:10:00|1251.5|1251.5|1252.5|1251.5|1255|1254|1251|1250.5|59207
1615292100000|2021-03-09 12:15:00|1252|1252|1251.5|1251|1253|1252|1251.5|1251|9303
1615292400000|2021-03-09 12:20:00|1251|1250.5|1251.5|1250.5|1251.5|1251|1249|1248|59903
1615292700000|2021-03-09 12:25:00|1251|1251|1251.5|1250.5|1252.5|1252|1250.5|1250|10928
1615293000000|2021-03-09 12:30:00|1251|1250|1251|1250|1252|1251.5|1250.5|1250|11730
1615293300000|2021-03-09 12:35:00|1250.5|1249.5|1243.5|1243|1251|1249.5|1243|1242.5|27476
1615293600000|2021-03-09 12:40:00|1244|1243.5|1241.5|1241|1244|1243.5|1240.5|1240|12501
1615293900000|2021-03-09 12:45:00|1242|1241.5|1241.5|1241|1245.5|1245|1241.5|1241|23864
1615294200000|2021-03-09 12:50:00|1241|1240.5|1237.5|1237|1241.5|1241|1236.5|1235.5|33171
1615294500000|2021-03-09 12:55:00|1238|1237.5|1238|1237|1240|1239.5|1237|1236.5|30920
1615294800000|2021-03-09 13:00:00|1237.5|1236.5|1238|1237|1239.5|1239|1237|1236.5|36557
1615295100000|2021-03-09 13:05:00|1237.5|1236.5|1241.5|1240.5|1241.5|1240.5|1237.5|1236.5|18562
1615295400000|2021-03-09 13:10:00|1240.5|1240|1239|1238|1241.5|1241|1238.5|1238|18516
1615295700000|2021-03-09 13:15:00|1238.5|1238.5|1238|1237.5|1240|1239|1237.5|1237|9583
1615296000000|2021-03-09 13:20:00|1238.5|1238|1236.5|1236|1239|1238.5|1236.5|1236|20116
1615296300000|2021-03-09 13:25:00|1236|1235.5|1238.5|1238|1239.5|1239|1235|1234.5|46648
1615296600000|2021-03-09 13:30:00|1238|1237.5|1237|1236|1241.5|1241|1237|1236|70974
1615296900000|2021-03-09 13:35:00|1236.5|1235.5|1236.5|1235.5|1238|1237.5|1236|1235.5|13437
1615297200000|2021-03-09 13:40:00|1237|1236|1238|1237.5|1238.5|1238|1237|1236|21208
1615297500000|2021-03-09 13:45:00|1237.5|1237|1237|1236.5|1238.5|1237.5|1236.5|1236|13193
1615297800000|2021-03-09 13:50:00|1237.5|1237|1243.5|1242.5|1244.5|1244|1237.5|1237|37099
1615298100000|2021-03-09 13:55:00|1243|1242|1245|1244|1245|1244.5|1242|1241|17497
1615298400000|2021-03-09 14:00:00|1245.5|1244.5|1242.5|1242|1246|1245.5|1242.5|1241.5|29140
1615298700000|2021-03-09 14:05:00|1243|1242.5|1243|1242.5|1243.5|1243|1242|1241|9579
1615299000000|2021-03-09 14:10:00|1242.5|1242|1245.5|1245|1246.5|1246|1242.5|1242|38938
1615299300000|2021-03-09 14:15:00|1246|1245.5|1246|1245.5|1246.5|1246|1245.5|1244.5|8129
1615299600000|2021-03-09 14:20:00|1245.5|1244|1246|1245|1247|1246.5|1245|1244|72319
1615299900000|2021-03-09 14:25:00|1245.5|1245.5|1246|1245.5|1247.5|1246.5|1243|1242.5|31601
1615300200000|2021-03-09 14:30:00|1245.5|1245|1246|1245|1246.5|1245.5|1239.5|1239|112931
1615300500000|2021-03-09 14:35:00|1245.5|1244.5|1242|1241|1245.5|1245|1239.5|1238.5|94812
1615300800000|2021-03-09 14:40:00|1241.5|1241.5|1238.5|1238|1244|1243.5|1237|1236|148620
1615301100000|2021-03-09 14:45:00|1239|1238.5|1231.5|1231|1243.5|1242|1231|1230.5|103972
1615301400000|2021-03-09 14:50:00|1231|1230.5|1229|1228|1234|1233.5|1228.5|1228|83505
1615301700000|2021-03-09 14:55:00|1229.5|1228.5|1229.5|1228.5|1231|1230.5|1228.5|1228|28213
1615302000000|2021-03-09 15:00:00|1229|1228|1225.5|1225|1232|1231|1225.5|1225|56324
1615302300000|2021-03-09 15:05:00|1226|1225.5|1227.5|1227|1231|1229.5|1226|1225|31657
1615302600000|2021-03-09 15:10:00|1228|1226.5|1227|1226.5|1231|1230|1223.5|1223|118039
1615302900000|2021-03-09 15:15:00|1227.5|1227|1228.5|1227.5|1230.5|1230|1226|1225|101176
1615303200000|2021-03-09 15:20:00|1229|1228|1226.5|1226|1230|1229.5|1225|1224.5|58819
1615303500000|2021-03-09 15:25:00|1227|1226.5|1228|1226.5|1230|1229.5|1226.5|1226|16338
1615303800000|2021-03-09 15:30:00|1227.5|1227|1231.5|1230.5|1231.5|1230.5|1227.5|1226.5|25188
1615304100000|2021-03-09 15:35:00|1232|1231|1231.5|1230.5|1235|1234|1231|1230.5|22776
1615304400000|2021-03-09 15:40:00|1231|1231|1231.5|1231|1233.5|1232.5|1231|1230.5|10451
1615304700000|2021-03-09 15:45:00|1232|1231.5|1233.5|1232.5|1233.5|1233|1232|1231.5|28203
1615305000000|2021-03-09 15:50:00|1234|1233|1236.5|1235.5|1236.5|1236|1233.5|1233|30128
1615305300000|2021-03-09 15:55:00|1237|1236|1237|1236.5|1238.5|1238|1236.5|1235.5|19473
1615305600000|2021-03-09 16:00:00|1237.5|1237|1238.5|1238|1239|1238.5|1236.5|1236|25090
1615305900000|2021-03-09 16:05:00|1239|1237.5|1239|1238|1239.5|1239|1237.5|1237|22954
1615306200000|2021-03-09 16:10:00|1238.5|1237.5|1236.5|1236|1238.5|1238|1235.5|1235|29165
1615306500000|2021-03-09 16:15:00|1236|1235.5|1237|1236.5|1237.5|1237|1236|1235.5|33867
1615306800000|2021-03-09 16:20:00|1236.5|1236|1238.5|1238|1239|1238.5|1236|1235.5|56748
1615307100000|2021-03-09 16:25:00|1238|1237.5|1243|1241.5|1244.5|1243|1238|1237.5|87099
1615363200000|2021-03-10 08:00:00|1229|1228|1233|1231|1237|1236.5|1227|1226|69691
1615363500000|2021-03-10 08:05:00|1233.5|1231.5|1231|1229.5|1234.5|1233.5|1227|1226|29600
1615363800000|2021-03-10 08:10:00|1230.5|1230|1226.5|1225.5|1233.5|1233|1225|1223|58156
1615364100000|2021-03-10 08:15:00|1226|1225|1217.5|1216.5|1226|1225|1215|1214.5|84173
1615364400000|2021-03-10 08:20:00|1217|1216|1218|1217|1220|1218.5|1214.5|1213|81993
1615364700000|2021-03-10 08:25:00|1217.5|1216.5|1223|1222|1225|1224|1216.5|1215.5|39283
1615365000000|2021-03-10 08:30:00|1223.5|1222.5|1224|1222.5|1224.5|1224|1221|1220|21229
1615365300000|2021-03-10 08:35:00|1224.5|1223|1225.5|1224.5|1228|1227|1223.5|1222.5|46634
1615365600000|2021-03-10 08:40:00|1225|1224|1224|1223|1225|1224|1221.5|1221|10097
1615365900000|2021-03-10 08:45:00|1224.5|1223.5|1223.5|1222.5|1225|1224.5|1223|1222|11569
1615366200000|2021-03-10 08:50:00|1224|1223|1225|1223.5|1226|1225.5|1223|1222.5|13388
1615366500000|2021-03-10 08:55:00|1224.5|1223|1222|1221|1225|1224.5|1221.5|1221|18038
1615366800000|2021-03-10 09:00:00|1222.5|1221.5|1222|1221|1225|1224|1221.5|1220.5|29994
1615367100000|2021-03-10 09:05:00|1221.5|1220.5|1224|1223|1224.5|1224|1221.5|1220.5|11920
1615367400000|2021-03-10 09:10:00|1224.5|1223.5|1231|1230|1231.5|1230.5|1224|1223|11995
1615367700000|2021-03-10 09:15:00|1230.5|1229.5|1227.5|1226.5|1230.5|1229.5|1226.5|1225.5|15859
1615368000000|2021-03-10 09:20:00|1228|1227|1230|1229|1232.5|1231.5|1227.5|1226.5|18969
1615368300000|2021-03-10 09:25:00|1229.5|1228.5|1226|1225|1230|1229.5|1225.5|1225|18962
1615368600000|2021-03-10 09:30:00|1226.5|1225.5|1226.5|1225.5|1229|1228.5|1226|1225|12414
1615368900000|2021-03-10 09:35:00|1226|1225|1223.5|1222.5|1226|1225.5|1222.5|1221.5|34204
1615369200000|2021-03-10 09:40:00|1223|1222|1224|1222.5|1224|1223.5|1222|1221.5|12130
1615369500000|2021-03-10 09:45:00|1223.5|1222|1221.5|1220.5|1223.5|1222|1220.5|1220|4844
1615369800000|2021-03-10 09:50:00|1222|1221|1219|1218|1222.5|1221.5|1218|1217.5|19657
1615370100000|2021-03-10 09:55:00|1218.5|1217.5|1217|1216.5|1219|1218.5|1216|1215.5|35001
1615370400000|2021-03-10 10:00:00|1216.5|1216|1214|1213|1217.5|1216.5|1213|1212.5|93659
1615370700000|2021-03-10 10:05:00|1213.5|1213.5|1214.5|1214|1217|1216|1213|1212.5|45060
1615371000000|2021-03-10 10:10:00|1214|1213.5|1215|1214.5|1217|1216.5|1214|1213.5|21990
1615371300000|2021-03-10 10:15:00|1214.5|1214|1215|1214.5|1216|1215|1212|1211.5|44267
1615371600000|2021-03-10 10:20:00|1215.5|1215|1210.5|1210|1215.5|1215|1209.5|1209|108823
1615371900000|2021-03-10 10:25:00|1210|1209.5|1211.5|1211|1212|1211.5|1209|1208.5|31407
1615372200000|2021-03-10 10:30:00|1212|1211.5|1214|1213.5|1217.5|1217|1212|1211|77838
1615372500000|2021-03-10 10:35:00|1214.5|1214|1217.5|1217|1217.5|1217|1213.5|1212.5|32053
1615372800000|2021-03-10 10:40:00|1217|1216.5|1222.5|1222|1223|1222.5|1217|1216.5|42891
1615373100000|2021-03-10 10:45:00|1222|1221.5|1221|1220|1222.5|1221.5|1219.5|1218.5|8729
1615373400000|2021-03-10 10:50:00|1220.5|1220.5|1217.5|1216.5|1222|1221|1217|1216.5|18783
1615373700000|2021-03-10 10:55:00|1217|1217|1221.5|1220.5|1221.5|1221|1217|1217|24587
1615374000000|2021-03-10 11:00:00|1222|1221|1221|1220.5|1223|1222.5|1220.5|1220|22760
1615374300000|2021-03-10 11:05:00|1220.5|1220|1222.5|1221.5|1222.5|1222|1220|1219|8166
1615374600000|2021-03-10 11:10:00|1222|1222|1222|1221|1223.5|1223|1221.5|1221|17540
1615374900000|2021-03-10 11:15:00|1222.5|1221.5|1222.5|1221.5|1223|1222.5|1221.5|1220.5|18861
1615375200000|2021-03-10 11:20:00|1223|1222|1222.5|1222|1223|1222.5|1222|1221.5|2328
1615375500000|2021-03-10 11:25:00|1222|1221.5|1222|1221|1222.5|1222|1221.5|1221|3813
1615375800000|2021-03-10 11:30:00|1221.5|1221.5|1220.5|1220|1222|1221.5|1220.5|1220|7847
1615376100000|2021-03-10 11:35:00|1220|1219.5|1222|1221.5|1223.5|1222.5|1220|1219.5|36631
1615376400000|2021-03-10 11:40:00|1222.5|1222|1223.5|1223|1225.5|1224.5|1222.5|1221.5|5298
1615376700000|2021-03-10 11:45:00|1223|1222.5|1225|1224|1225.5|1224.5|1223|1222.5|4633
1615377000000|2021-03-10 11:50:00|1225.5|1224.5|1225.5|1225|1227|1226|1224.5|1224|11311
1615377300000|2021-03-10 11:55:00|1225|1224.5|1224.5|1223.5|1226|1225|1224|1223.5|6656
1615377600000|2021-03-10 12:00:00|1226|1224.5|1222.5|1221.5|1226|1224.5|1222|1221|22416
1615377900000|2021-03-10 12:05:00|1223|1222|1223.5|1222.5|1224|1223|1222.5|1222|11790
1615378200000|2021-03-10 12:10:00|1224|1223|1223|1222.5|1225|1224.5|1221.5|1221|24674
1615378500000|2021-03-10 12:15:00|1222.5|1222|1222|1221|1223|1222.5|1221.5|1221|6758
1615378800000|2021-03-10 12:20:00|1221.5|1221.5|1220.5|1219.5|1222.5|1221.5|1219.5|1219|12325
1615379100000|2021-03-10 12:25:00|1221|1220|1218|1217.5|1221|1220|1218|1217.5|11306
1615379400000|2021-03-10 12:30:00|1218.5|1218|1219|1218|1219.5|1219|1218|1217.5|11062
1615379700000|2021-03-10 12:35:00|1219.5|1218.5|1218.5|1217.5|1219.5|1219|1216.5|1215.5|6052
1615380000000|2021-03-10 12:40:00|1218|1218|1220.5|1220|1221.5|1220.5|1217|1216.5|17244
1615380300000|2021-03-10 12:45:00|1220|1219.5|1221|1220|1221|1220.5|1220|1219.5|2725
1615380600000|2021-03-10 12:50:00|1220.5|1220.5|1219.5|1218.5|1221.5|1221|1219|1218|4708
1615380900000|2021-03-10 12:55:00|1219|1218|1218.5|1217.5|1219|1218|1217|1216.5|10222
1615381200000|2021-03-10 13:00:00|1218|1218|1217|1216|1219.5|1218.5|1215.5|1214.5|32776
1615381500000|2021-03-10 13:05:00|1216.5|1215.5|1213|1212|1217|1216.5|1212|1211.5|63299
1615381800000|2021-03-10 13:10:00|1213.5|1212.5|1213.5|1212.5|1214|1213|1212|1211.5|8244
1615382100000|2021-03-10 13:15:00|1213|1213|1212|1211|1213.5|1213|1211|1210.5|28603
1615382400000|2021-03-10 13:20:00|1211.5|1210.5|1212|1211|1213.5|1213|1211|1210.5|20618
1615382700000|2021-03-10 13:25:00|1212.5|1211.5|1211.5|1211|1214|1213.5|1211|1210|23584
1615383000000|2021-03-10 13:30:00|1212|1211.5|1211.5|1210.5|1216|1215.5|1211|1210|40434
1615383300000|2021-03-10 13:35:00|1211|1210|1211|1210|1212.5|1212|1209|1208.5|86670
1615383600000|2021-03-10 13:40:00|1210.5|1210.5|1208|1207.5|1210.5|1210.5|1207.5|1207|33013
1615383900000|2021-03-10 13:45:00|1207.5|1207|1208.5|1207.5|1209.5|1208.5|1205|1204|68240
1615384200000|2021-03-10 13:50:00|1209|1208|1212|1211|1213.5|1213|1207|1206.5|65920
1615384500000|2021-03-10 13:55:00|1212.5|1211.5|1211.5|1210.5|1213|1212|1211|1210.5|13804
1615384800000|2021-03-10 14:00:00|1212|1211|1212|1211.5|1212.5|1212|1211|1210|7929
1615385100000|2021-03-10 14:05:00|1212.5|1212|1210.5|1210|1213|1212.5|1210|1209|8913
1615385400000|2021-03-10 14:10:00|1211|1209.5|1210.5|1209.5|1211.5|1211|1209.5|1209|5792
1615385700000|2021-03-10 14:15:00|1210|1210|1211.5|1210.5|1211.5|1211|1210|1209.5|2972
1615386000000|2021-03-10 14:20:00|1211|1210|1211|1210|1211.5|1210.5|1209|1208.5|11158
1615386300000|2021-03-10 14:25:00|1210.5|1209.5|1209.5|1209|1210.5|1210|1208.5|1207.5|14909
1615386600000|2021-03-10 14:30:00|1210|1209.5|1216|1214.5|1219|1218.5|1208|1207.5|61750
1615386900000|2021-03-10 14:35:00|1216.5|1215|1218.5|1217.5|1220.5|1220|1216|1215|26514
1615387200000|2021-03-10 14:40:00|1219|1218|1219.5|1219|1220|1219.5|1217.5|1216.5|22873
1615387500000|2021-03-10 14:45:00|1220|1218.5|1218|1216.5|1220|1219.5|1217|1216.5|24710
1615387800000|2021-03-10 14:50:00|1217.5|1216|1213.5|1212.5|1217.5|1217|1213|1212.5|13345
1615388100000|2021-03-10 14:55:00|1214|1213|1214|1213|1215|1214.5|1213|1212|29348
1615388400000|2021-03-10 15:00:00|1213.5|1213.5|1211|1210.5|1214.5|1214|1210.5|1210|22320
1615388700000|2021-03-10 15:05:00|1211.5|1211|1206|1205|1212.5|1211.5|1205.5|1205|36753
1615389000000|2021-03-10 15:10:00|1205.5|1204.5|1207|1206|1210|1209.5|1205|1204.5|47576
1615389300000|2021-03-10 15:15:00|1207.5|1206.5|1208|1207.5|1210.5|1210|1206.5|1206|70060
1615389600000|2021-03-10 15:20:00|1207.5|1207|1206|1205|1208.5|1208|1204.5|1204|114442
1615389900000|2021-03-10 15:25:00|1205.5|1204.5|1203|1202|1206.5|1206|1202.5|1202|39565
1615390200000|2021-03-10 15:30:00|1203.5|1202.5|1207|1206|1207.5|1207|1203.5|1202.5|85814
1615390500000|2021-03-10 15:35:00|1206.5|1206.5|1206.5|1206|1209.5|1208.5|1206.5|1206|35517
1615390800000|2021-03-10 15:40:00|1207|1206.5|1205.5|1205|1207.5|1207|1205|1204.5|14790
1615391100000|2021-03-10 15:45:00|1206|1205.5|1208|1207|1208|1207|1205.5|1205|54759
1615391400000|2021-03-10 15:50:00|1207.5|1207.5|1204.5|1203.5|1208|1207.5|1204|1203|41232
1615391700000|2021-03-10 15:55:00|1204|1203|1204|1203.5|1205|1204.5|1203.5|1203|17319
1615392000000|2021-03-10 16:00:00|1204.5|1204|1206|1205.5|1206.5|1206|1203.5|1203|34467
1615392300000|2021-03-10 16:05:00|1205.5|1205|1205|1204|1207|1206.5|1204.5|1204|33344
1615392600000|2021-03-10 16:10:00|1205.5|1204|1205.5|1204.5|1206.5|1205|1204.5|1203|2413
1615392900000|2021-03-10 16:15:00|1206|1204|1207|1205.5|1207.5|1206|1205|1204|6102
1615393200000|2021-03-10 16:20:00|1206.5|1206|1204.5|1203.5|1206.5|1206|1204.5|1203.5|6614
1615393500000|2021-03-10 16:25:00|1205|1204|1207|1205.5|1207.5|1206|1204|1203|12513
1615449600000|2021-03-11 08:00:00|1210.5|1208.5|1203.5|1201.5|1210.5|1208.5|1202.5|1201|74514
1615449900000|2021-03-11 08:05:00|1202|1202|1204.5|1204|1206.5|1206|1199.5|1198|80663
1615450200000|2021-03-11 08:10:00|1204|1203.5|1209.5|1208.5|1210.5|1209|1204|1202.5|38231
1615450500000|2021-03-11 08:15:00|1209|1208|1210.5|1210|1212.5|1211.5|1207|1205.5|43900
1615450800000|2021-03-11 08:20:00|1211|1210.5|1209|1208|1212|1211.5|1204|1203|39529
1615451100000|2021-03-11 08:25:00|1208.5|1207.5|1206.5|1205.5|1208.5|1207.5|1206|1205|14539
1615451400000|2021-03-11 08:30:00|1207|1205|1206|1205|1207|1206|1204|1203|8664
1615451700000|2021-03-11 08:35:00|1205.5|1204.5|1203.5|1202.5|1205.5|1204.5|1202.5|1201|15287
1615452000000|2021-03-11 08:40:00|1203|1202|1202.5|1201.5|1204|1203|1200|1199.5|15785
1615452300000|2021-03-11 08:45:00|1202|1200.5|1198.5|1197.5|1202|1201.5|1198|1197.5|40148
1615452600000|2021-03-11 08:50:00|1199|1198.5|1197.5|1196.5|1200|1199|1195.5|1195|46316
1615452900000|2021-03-11 08:55:00|1197|1196|1196.5|1195.5|1197|1196|1195|1194|34303
1615453200000|2021-03-11 09:00:00|1197|1196|1191|1190.5|1198|1197.5|1190.5|1190|59229
1615453500000|2021-03-11 09:05:00|1191.5|1191|1189|1188|1193|1192.5|1188|1187.5|76183
1615453800000|2021-03-11 09:10:00|1188.5|1189|1191.5|1190|1193|1192|1188.5|1187|23598
1615454100000|2021-03-11 09:15:00|1191|1190.5|1191|1189.5|1194|1193.5|1190|1189|38447
1615454400000|2021-03-11 09:20:00|1191.5|1190|1190.5|1190|1192.5|1191.5|1190|1189.5|20598
1615454700000|2021-03-11 09:25:00|1191|1190.5|1187.5|1186.5|1191|1190.5|1187|1186.5|31995
1615455000000|2021-03-11 09:30:00|1187|1187|1187.5|1187|1188.5|1188|1185.5|1185|22846
1615455300000|2021-03-11 09:35:00|1188|1187.5|1187|1186.5|1188.5|1187.5|1186|1185|45166
1615455600000|2021-03-11 09:40:00|1186.5|1186|1187.5|1187|1188.5|1188|1184.5|1184|52101
1615455900000|2021-03-11 09:45:00|1187|1186.5|1186.5|1186|1189|1188.5|1186.5|1186|60435
1615456200000|2021-03-11 09:50:00|1187|1186.5|1188|1187|1188|1187|1184|1183.5|55871
1615456500000|2021-03-11 09:55:00|1187.5|1186.5|1186.5|1185.5|1188|1187|1186|1185|56250
1615456800000|2021-03-11 10:00:00|1187|1186|1188|1187|1188.5|1187.5|1186.5|1186|21808
1615457100000|2021-03-11 10:05:00|1188.5|1187.5|1187.5|1187|1192.5|1191.5|1187.5|1187|63452
1615457400000|2021-03-11 10:10:00|1188|1187.5|1189.5|1189|1189.5|1189|1187.5|1187|29385
1615457700000|2021-03-11 10:15:00|1189|1188.5|1192|1191.5|1192.5|1191.5|1188.5|1188|25573
1615458000000|2021-03-11 10:20:00|1191.5|1191|1190.5|1190|1193.5|1193|1189.5|1188.5|29710
1615458300000|2021-03-11 10:25:00|1190|1189.5|1190.5|1189.5|1191|1190.5|1189|1188.5|26195
1615458600000|2021-03-11 10:30:00|1190|1189|1187.5|1187|1190.5|1189|1187.5|1186.5|34540
1615458900000|2021-03-11 10:35:00|1187|1186.5|1187.5|1187|1188|1187.5|1186|1185.5|22882
1615459200000|2021-03-11 10:40:00|1188|1187.5|1189|1188.5|1190.5|1190|1188|1187.5|16736
1615459500000|2021-03-11 10:45:00|1189.5|1188|1187.5|1186.5|1189.5|1188.5|1187|1186.5|14934
1615459800000|2021-03-11 10:50:00|1187|1187|1186|1185|1187.5|1187|1185.5|1185|34500
1615460100000|2021-03-11 10:55:00|1185.5|1185.5|1185|1184.5|1186.5|1186|1185|1184.5|17008
1615460400000|2021-03-11 11:00:00|1185.5|1185|1185.5|1184.5|1186|1185.5|1185|1184.5|15589
1615460700000|2021-03-11 11:05:00|1185|1185|1185|1184.5|1186.5|1185.5|1185|1184|15643
1615461000000|2021-03-11 11:10:00|1184.5|1184|1186.5|1186|1187|1186.5|1184.5|1184|8532
1615461300000|2021-03-11 11:15:00|1187|1186.5|1186|1185|1187|1186.5|1185.5|1184.5|6289
1615461600000|2021-03-11 11:20:00|1186.5|1185.5|1188.5|1187.5|1190.5|1190|1186.5|1185|22912
1615461900000|2021-03-11 11:25:00|1189|1188|1187|1186|1189|1188.5|1187|1186|11221
1615462200000|2021-03-11 11:30:00|1186.5|1185.5|1187.5|1187|1188.5|1188|1186|1185.5|13448
1615462500000|2021-03-11 11:35:00|1188|1187.5|1190|1189|1190|1189.5|1188|1187.5|13409
1615462800000|2021-03-11 11:40:00|1190.5|1189.5|1191|1190|1191|1190.5|1189.5|1189|7501
1615463100000|2021-03-11 11:45:00|1191.5|1190.5|1192|1191|1192.5|1192|1191|1190.5|9725
1615463400000|2021-03-11 11:50:00|1192.5|1191.5|1192|1191.5|1193.5|1193|1191|1190.5|23239
1615463700000|2021-03-11 11:55:00|1191.5|1190|1191.5|1190.5|1191.5|1191|1189.5|1189|37242
1615464000000|2021-03-11 12:00:00|1193.5|1189|1193.5|1192.5|1195.5|1194.5|1191|1189|52564
1615464300000|2021-03-11 12:05:00|1194|1193|1193.5|1192.5|1194.5|1193.5|1193|1192.5|19195
1615464600000|2021-03-11 12:10:00|1194|1193|1192|1191|1194|1193|1192|1191|4817
1615464900000|2021-03-11 12:15:00|1191.5|1190.5|1193.5|1193|1194|1193|1191|1190|23177
1615465200000|2021-03-11 12:20:00|1194|1193.5|1195|1194|1196|1195|1194|1193.5|2631
1615465500000|2021-03-11 12:25:00|1194.5|1194.5|1194.5|1193.5|1195|1194.5|1193|1192.5|25332
1615465800000|2021-03-11 12:30:00|1194|1194|1192|1191|1194.5|1194|1192|1191|9468
1615466100000|2021-03-11 12:35:00|1192.5|1191.5|1193|1192|1193.5|1192.5|1192.5|1191.5|6906
1615466400000|2021-03-11 12:40:00|1192.5|1192.5|1193|1192|1193|1192.5|1192|1191.5|5344
1615466700000|2021-03-11 12:45:00|1192.5|1192.5|1194.5|1193.5|1194.5|1194|1192.5|1192|25213
1615467000000|2021-03-11 12:50:00|1195|1194|1193.5|1192|1196.5|1196|1193|1192|7163
1615467300000|2021-03-11 12:55:00|1193|1192.5|1193.5|1192.5|1193.5|1193|1191.5|1191|8082
1615467600000|2021-03-11 13:00:00|1194|1193|1194|1193|1194|1193.5|1193|1192|5185
1615467900000|2021-03-11 13:05:00|1194.5|1193.5|1193|1192.5|1194.5|1193.5|1193|1192.5|9605
1615468200000|2021-03-11 13:10:00|1192.5|1192|1192.5|1192|1195|1194.5|1192|1191|14076
1615468500000|2021-03-11 13:15:00|1192|1191.5|1194|1193.5|1194.5|1193.5|1192|1191|36616
1615468800000|2021-03-11 13:20:00|1194.5|1194|1195.5|1194.5|1196|1195|1194|1193|12376
1615469100000|2021-03-11 13:25:00|1196|1195|1198|1197|1199|1198|1196|1195|11427
1615469400000|2021-03-11 13:30:00|1197.5|1196.5|1197.5|1197|1198|1197.5|1195.5|1195|15964
1615469700000|2021-03-11 13:35:00|1197|1196.5|1198.5|1197.5|1198.5|1198|1196.5|1196|22129
1615470000000|2021-03-11 13:40:00|1198|1198|1198|1197.5|1198.5|1198|1197.5|1197|4633
1615470300000|2021-03-11 13:45:00|1197.5|1197|1198|1197.5|1199|1198.5|1197.5|1196.5|9918
1615470600000|2021-03-11 13:50:00|1197.5|1197|1197.5|1197|1199|1198|1197|1196|2763
1615470900000|2021-03-11 13:55:00|1197|1196.5|1197|1196.5|1197.5|1197|1196|1195.5|8465
1615471200000|2021-03-11 14:00:00|1197.5|1197|1198.5|1198|1199.5|1198.5|1197.5|1196.5|6197
1615471500000|2021-03-11 14:05:00|1199|1198.5|1195.5|1195|1199|1198.5|1194.5|1193.5|19273
1615471800000|2021-03-11 14:10:00|1196|1195.5|1198.5|1198|1199|1198.5|1196|1195.5|15258
1615472100000|2021-03-11 14:15:00|1199|1198.5|1199.5|1199|1200|1199.5|1199|1198.5|6770
1615472400000|2021-03-11 14:20:00|1200|1199.5|1200|1199|1200|1199.5|1199.5|1199|6220
1615472700000|2021-03-11 14:25:00|1199.5|1199.5|1199.5|1199|1200|1199.5|1199|1198.5|8975
1615473000000|2021-03-11 14:30:00|1200|1199.5|1196|1195|1200|1199.5|1194|1193.5|18597
1615473300000|2021-03-11 14:35:00|1195.5|1194.5|1196.5|1195.5|1197|1196|1192.5|1192|30977
1615473600000|2021-03-11 14:40:00|1197|1196|1198.5|1198|1200|1199.5|1197|1196|17797
1615473900000|2021-03-11 14:45:00|1198|1197.5|1201|1200.5|1202|1201|1198|1197.5|72444
1615474200000|2021-03-11 14:50:00|1200.5|1200|1199|1198.5|1201.5|1200.5|1198.5|1198|11049
1615474500000|2021-03-11 14:55:00|1198.5|1198|1198.5|1197.5|1201.5|1200.5|1197.5|1197|14087
1615474800000|2021-03-11 15:00:00|1199|1198|1200|1199|1200|1199.5|1198|1197.5|12589
1615475100000|2021-03-11 15:05:00|1199.5|1199.5|1202.5|1202|1202.5|1202|1199|1198.5|26153
1615475400000|2021-03-11 15:10:00|1202|1201.5|1200.5|1200|1202.5|1201.5|1200.5|1200|13485
1615475700000|2021-03-11 15:15:00|1201|1200.5|1201|1200.5|1201.5|1201|1199.5|1199|15644
1615476000000|2021-03-11 15:20:00|1200.5|1200|1198.5|1198|1202|1201|1198|1197|36460
1615476300000|2021-03-11 15:25:00|1199|1197.5|1198.5|1198|1200|1199|1198.5|1197.5|6197
1615476600000|2021-03-11 15:30:00|1199|1197.5|1200|1199.5|1200|1199.5|1198.5|1197.5|4073
1615476900000|2021-03-11 15:35:00|1200.5|1200|1196.5|1196|1202|1201.5|1196.5|1196|33744
1615477200000|2021-03-11 15:40:00|1197|1196.5|1195|1194.5|1198.5|1198|1194|1193.5|69760
1615477500000|2021-03-11 15:45:00|1195.5|1195|1200|1199.5|1200.5|1200|1195.5|1195|24042
1615477800000|2021-03-11 15:50:00|1200.5|1200|1203|1202.5|1205|1204|1200|1199.5|40921
1615478100000|2021-03-11 15:55:00|1203.5|1203|1201.5|1200.5|1204.5|1204|1201|1200.5|12486
1615478400000|2021-03-11 16:00:00|1201|1201|1202|1201.5|1202.5|1202|1200.5|1200|21980
1615478700000|2021-03-11 16:05:00|1202.5|1202|1204|1203.5|1204|1203.5|1202|1201|30838
1615479000000|2021-03-11 16:10:00|1204.5|1204|1207.5|1207|1208.5|1208|1204.5|1203.5|28568
1615479300000|2021-03-11 16:15:00|1208|1207.5|1208.5|1207.5|1209|1208.5|1207|1206.5|24996
1615479600000|2021-03-11 16:20:00|1208|1208|1207|1206.5|1210|1209.5|1207|1206|57362
1615479900000|2021-03-11 16:25:00|1206.5|1206|1207.5|1206.5|1208.5|1207.5|1206|1205.5|42304
1615536000000|2021-03-12 08:00:00|1219|1217|1205|1203.5|1219|1217|1205|1203|59492
1615536300000|2021-03-12 08:05:00|1204.5|1202.5|1198|1196.5|1204.5|1202.5|1196.5|1195|65283
1615536600000|2021-03-12 08:10:00|1197.5|1196|1190|1189|1197.5|1196|1189|1188|53537
1615536900000|2021-03-12 08:15:00|1189.5|1188.5|1193|1192|1193.5|1192.5|1189|1188|8545
1615537200000|2021-03-12 08:20:00|1192.5|1191.5|1192|1190.5|1193|1192|1188|1187|42869
1615537500000|2021-03-12 08:25:00|1192.5|1191|1195|1194.5|1196.5|1195|1192|1191|34448
1615537800000|2021-03-12 08:30:00|1195.5|1195|1193.5|1192|1196.5|1196|1193|1192|17948
1615538100000|2021-03-12 08:35:00|1194|1192.5|1192.5|1191.5|1196|1195|1192.5|1191.5|27241
1615538400000|2021-03-12 08:40:00|1192|1191|1191|1190|1193|1192|1190.5|1190|17893
1615538700000|2021-03-12 08:45:00|1190.5|1189.5|1187|1186|1190.5|1189.5|1186.5|1185.5|64703
1615539000000|2021-03-12 08:50:00|1187.5|1186.5|1189.5|1188.5|1190.5|1190|1187|1186|18132
1615539300000|2021-03-12 08:55:00|1190|1189|1185|1184.5|1190|1189|1185|1184.5|52455
1615539600000|2021-03-12 09:00:00|1185.5|1185|1185|1184.5|1186.5|1185.5|1184|1183.5|110343
1615539900000|2021-03-12 09:05:00|1185.5|1185|1185|1184.5|1187|1186.5|1185|1184.5|23211
1615540200000|2021-03-12 09:10:00|1184.5|1184|1184.5|1184|1186.5|1186|1182.5|1182|63713
1615540500000|2021-03-12 09:15:00|1185|1183.5|1184.5|1183.5|1185|1184.5|1183|1182.5|38811
1615540800000|2021-03-12 09:20:00|1184|1184|1185.5|1185|1186|1185|1184|1183.5|8670
1615541100000|2021-03-12 09:25:00|1185|1184.5|1183|1182|1185.5|1185|1182|1181.5|36022
1615541400000|2021-03-12 09:30:00|1182.5|1182.5|1182.5|1181.5|1183|1182.5|1181|1180|48546
1615541700000|2021-03-12 09:35:00|1182|1182|1182|1181.5|1182.5|1182|1182|1181|24135
1615542000000|2021-03-12 09:40:00|1182.5|1181|1182|1181.5|1182.5|1182|1181.5|1181|4002
1615542300000|2021-03-12 09:45:00|1181.5|1181|1180.5|1180|1182.5|1182|1180|1179.5|134524
1615542600000|2021-03-12 09:50:00|1181|1180.5|1180|1179.5|1181|1180.5|1179|1178.5|120992
1615542900000|2021-03-12 09:55:00|1180.5|1179|1179|1178|1180.5|1180|1178.5|1178|43477
1615543200000|2021-03-12 10:00:00|1179.5|1178.5|1177.5|1177|1179.5|1179|1176.5|1176|24939
1615543500000|2021-03-12 10:05:00|1178|1177.5|1177.5|1176.5|1178.5|1178|1176.5|1176|70527
1615543800000|2021-03-12 10:10:00|1177|1177|1175.5|1174.5|1177.5|1177|1175|1174.5|58460
1615544100000|2021-03-12 10:15:00|1176|1175|1176|1175.5|1176.5|1176|1175|1174.5|95300
1615544400000|2021-03-12 10:20:00|1175.5|1175|1174.5|1174|1176|1175.5|1174.5|1174|69703
1615544700000|2021-03-12 10:25:00|1175|1173.5|1174|1173.5|1176|1175.5|1173.5|1173|90163
1615545000000|2021-03-12 10:30:00|1174.5|1174|1173|1172.5|1174.5|1174|1172.5|1172|44287
1615545300000|2021-03-12 10:35:00|1172.5|1172|1171.5|1171|1172.5|1172|1171.5|1171|65056
1615545600000|2021-03-12 10:40:00|1171|1170.5|1170|1169.5|1171|1170.5|1169.5|1169|116752
1615545900000|2021-03-12 10:45:00|1170.5|1170|1172|1171.5|1172|1171.5|1170.5|1170|100283
1615546200000|2021-03-12 10:50:00|1172.5|1172|1175|1174.5|1175|1174.5|1172.5|1172|118963
1615546500000|2021-03-12 10:55:00|1174.5|1174|1173.5|1173|1175|1174.5|1173|1172|57482
1615546800000|2021-03-12 11:00:00|1173|1172.5|1174|1173.5|1174|1173.5|1172.5|1171.5|81442
1615547100000|2021-03-12 11:05:00|1173.5|1173|1178.5|1178|1178.5|1178|1173.5|1173|42203
1615547400000|2021-03-12 11:10:00|1179|1177.5|1177|1176.5|1179|1178|1176.5|1176|15626
1615547700000|2021-03-12 11:15:00|1177.5|1177|1179|1178|1179|1178.5|1177|1176|14317
1615548000000|2021-03-12 11:20:00|1178.5|1177.5|1177.5|1177|1178.5|1177.5|1176.5|1176|12276
1615548300000|2021-03-12 11:25:00|1177|1176.5|1178.5|1178|1179.5|1178.5|1177|1176.5|21663
1615548600000|2021-03-12 11:30:00|1178|1177.5|1177|1176|1178.5|1178|1176|1175.5|29771
1615548900000|2021-03-12 11:35:00|1176.5|1176.5|1177|1176|1177.5|1177|1176.5|1176|13753
1615549200000|2021-03-12 11:40:00|1176.5|1176.5|1176|1175|1177|1176.5|1175.5|1175|7725
1615549500000|2021-03-12 11:45:00|1176.5|1175.5|1176.5|1176|1176.5|1176|1176.5|1175.5|3374
1615549800000|2021-03-12 11:50:00|1177|1176.5|1176|1175.5|1178|1177.5|1175.5|1175|68236
1615550100000|2021-03-12 11:55:00|1176.5|1176|1179|1178.5|1180|1179.5|1176|1176|46559
1615550400000|2021-03-12 12:00:00|1179.5|1179|1179|1178|1180|1179|1178.5|1178|16431
1615550700000|2021-03-12 12:05:00|1178.5|1178.5|1179|1178.5|1180|1179|1177.5|1177|19479
1615551000000|2021-03-12 12:10:00|1179.5|1179|1180|1179|1180|1179|1176.5|1176|46820
1615551300000|2021-03-12 12:15:00|1179.5|1179.5|1178.5|1178|1180|1179.5|1178.5|1177.5|11161
1615551600000|2021-03-12 12:20:00|1179|1178.5|1180|1179.5|1180.5|1180|1178.5|1178|19761
1615551900000|2021-03-12 12:25:00|1179.5|1179|1179|1178.5|1181|1180.5|1179|1178.5|32714
1615552200000|2021-03-12 12:30:00|1178.5|1177.5|1176.5|1176|1178.5|1177.5|1176|1175.5|28950
1615552500000|2021-03-12 12:35:00|1177|1176.5|1177.5|1176.5|1177.5|1177|1176.5|1176|19531
1615552800000|2021-03-12 12:40:00|1177|1176|1177.5|1176.5|1178|1177.5|1176.5|1176|13780
1615553100000|2021-03-12 12:45:00|1177|1177|1178|1177.5|1178|1177.5|1176.5|1176|7814
1615553400000|2021-03-12 12:50:00|1178.5|1178|1184|1183.5|1184.5|1184|1178|1177|73425
1615553700000|2021-03-12 12:55:00|1184.5|1184|1185.5|1185|1187|1186|1183|1182.5|71306
1615554000000|2021-03-12 13:00:00|1186|1185.5|1185.5|1185|1187|1186.5|1185|1184.5|23793
1615554300000|2021-03-12 13:05:00|1186|1185.5|1185|1184|1187|1186.5|1184.5|1184|31737
1615554600000|2021-03-12 13:10:00|1184.5|1183.5|1186.5|1185.5|1187|1186.5|1182.5|1182|54282
1615554900000|2021-03-12 13:15:00|1187|1186|1187|1186|1187.5|1187|1186|1185.5|5163
1615555200000|2021-03-12 13:20:00|1186.5|1185.5|1186|1185|1187|1186.5|1185.5|1184.5|8882
1615555500000|2021-03-12 13:25:00|1185.5|1184.5|1185|1183.5|1185.5|1185|1184.5|1183.5|7292
1615555800000|2021-03-12 13:30:00|1184.5|1184|1183.5|1183|1185.5|1185|1183.5|1182.5|7177
1615556100000|2021-03-12 13:35:00|1184|1183.5|1185|1184|1185|1184.5|1183|1182|22759
1615556400000|2021-03-12 13:40:00|1184.5|1184.5|1185|1184.5|1186|1185.5|1184.5|1184|14710
1615556700000|2021-03-12 13:45:00|1184.5|1184|1183|1182|1185.5|1185|1182|1181|18388
1615557000000|2021-03-12 13:50:00|1182.5|1182.5|1183|1182.5|1184.5|1184|1182|1181|17527
1615557300000|2021-03-12 13:55:00|1182.5|1182|1181|1180.5|1183|1182.5|1180.5|1180|7139
1615557600000|2021-03-12 14:00:00|1181.5|1180|1179.5|1179|1181.5|1181|1179.5|1179|11241
1615557900000|2021-03-12 14:05:00|1179|1178.5|1177|1176|1179.5|1179|1176.5|1176|17200
1615558200000|2021-03-12 14:10:00|1177.5|1176.5|1176.5|1176|1178|1177.5|1176.5|1176|5540
1615558500000|2021-03-12 14:15:00|1177|1176.5|1175|1174|1177|1176.5|1174.5|1174|50828
1615558800000|2021-03-12 14:20:00|1174.5|1174.5|1174|1173.5|1175|1174.5|1172.5|1172|24897
1615559100000|2021-03-12 14:25:00|1174.5|1174|1175.5|1175|1175.5|1175|1173.5|1173|31653
1615559400000|2021-03-12 14:30:00|1176|1175.5|1183.5|1183|1184|1183.5|1175.5|1175|40305
1615559700000|2021-03-12 14:35:00|1184|1182.5|1180|1179|1184|1183.5|1178|1177.5|31023
1615560000000|2021-03-12 14:40:00|1180.5|1179.5|1179.5|1179|1181|1180.5|1178|1177|17868
1615560300000|2021-03-12 14:45:00|1180|1178.5|1177|1176.5|1180|1179.5|1177|1176|33314
1615560600000|2021-03-12 14:50:00|1176.5|1176|1177.5|1177|1178|1177|1173|1172.5|39180
1615560900000|2021-03-12 14:55:00|1178|1177.5|1178|1177|1178.5|1178|1177|1176.5|19557
1615561200000|2021-03-12 15:00:00|1178.5|1177.5|1181|1180|1181|1180.5|1175.5|1175|45647
1615561500000|2021-03-12 15:05:00|1180.5|1180.5|1183|1182|1184|1183|1180|1179.5|34968
1615561800000|2021-03-12 15:10:00|1182.5|1182.5|1186|1185|1187|1186.5|1182|1181.5|39719
1615562100000|2021-03-12 15:15:00|1185.5|1185.5|1187.5|1186.5|1188.5|1187.5|1184.5|1183.5|21893
1615562400000|2021-03-12 15:20:00|1187|1186|1186.5|1186|1188|1187|1185.5|1185|14520
1615562700000|2021-03-12 15:25:00|1187|1186.5|1186|1185|1187|1186.5|1185.5|1185|18415
1615563000000|2021-03-12 15:30:00|1185.5|1185.5|1186|1185.5|1187.5|1187|1185.5|1185|10293
1615563300000|2021-03-12 15:35:00|1186.5|1186|1186.5|1186|1187.5|1187|1186|1185.5|14696
1615563600000|2021-03-12 15:40:00|1186|1185.5|1185.5|1185|1186|1185.5|1184.5|1184|13474
1615563900000|2021-03-12 15:45:00|1186|1184.5|1187|1186.5|1187.5|1187|1185|1184.5|38712
1615564200000|2021-03-12 15:50:00|1186.5|1186|1188|1187|1188|1187.5|1186|1185.5|24043
1615564500000|2021-03-12 15:55:00|1188.5|1187.5|1188.5|1187.5|1189|1188|1188|1187.5|6834
1615564800000|2021-03-12 16:00:00|1188|1187|1189.5|1189|1190.5|1190|1187.5|1187|26542
1615565100000|2021-03-12 16:05:00|1190|1189.5|1188|1187|1190|1189.5|1187.5|1187|30313
1615565400000|2021-03-12 16:10:00|1187.5|1187.5|1189.5|1188.5|1190|1189.5|1187|1186.5|20561
1615565700000|2021-03-12 16:15:00|1189|1189|1191|1190|1191|1190.5|1189|1189|11171
1615566000000|2021-03-12 16:20:00|1191.5|1190.5|1190|1189|1192.5|1192|1189.5|1189|68983
1615566300000|2021-03-12 16:25:00|1189.5|1188.5|1188.5|1186.5|1190|1189.5|1188.5|1186.5|63750
1615795200000|2021-03-15 08:00:00|1211|1210|1213|1210|1214.5|1213|1207|1204|164903
1615795500000|2021-03-15 08:05:00|1212.5|1209.5|1214|1213|1216.5|1216|1208|1206.5|87278
1615795800000|2021-03-15 08:10:00|1213.5|1212.5|1210|1208.5|1213.5|1212.5|1207|1206.5|28368
1615796100000|2021-03-15 08:15:00|1210.5|1209|1211|1210|1213|1212|1209|1208.5|45924
1615796400000|2021-03-15 08:20:00|1210.5|1209.5|1212.5|1211.5|1212.5|1212|1209|1208|17176
1615796700000|2021-03-15 08:25:00|1213|1212|1213.5|1212.5|1216|1215|1213|1212|24899
1615797000000|2021-03-15 08:30:00|1214|1213|1218|1217|1218|1217|1214|1213|43996
1615797300000|2021-03-15 08:35:00|1218.5|1217.5|1221|1220|1222|1221|1216|1215|60649
1615797600000|2021-03-15 08:40:00|1220.5|1220.5|1222.5|1221.5|1223|1222|1219.5|1219|18690
1615797900000|2021-03-15 08:45:00|1223|1222|1222|1220.5|1223|1222.5|1218|1217|62574
1615798200000|2021-03-15 08:50:00|1222.5|1221|1217.5|1216|1223|1221.5|1215.5|1215|58987
1615798500000|2021-03-15 08:55:00|1217|1217|1214.5|1213.5|1217.5|1217|1212.5|1211.5|42702
1615798800000|2021-03-15 09:00:00|1215|1214|1214.5|1213.5|1216.5|1216|1213|1212.5|48168
1615799100000|2021-03-15 09:05:00|1215|1214|1216|1215.5|1218|1217|1214.5|1213.5|12677
1615799400000|2021-03-15 09:10:00|1215.5|1215|1219|1218|1219|1218.5|1215.5|1215|28225
1615799700000|2021-03-15 09:15:00|1218.5|1217.5|1217|1216|1218.5|1218|1216|1215.5|55594
1615800000000|2021-03-15 09:20:00|1216.5|1215.5|1213|1212.5|1217|1216|1213|1212.5|49479
1615800300000|2021-03-15 09:25:00|1213.5|1213|1208.5|1207.5|1213.5|1213|1207.5|1207|51370
1615800600000|2021-03-15 09:30:00|1209|1208|1211.5|1210.5|1211.5|1210.5|1206|1205|76126
1615800900000|2021-03-15 09:35:00|1212|1211|1211.5|1210|1213.5|1213|1211.5|1210|23921
1615801200000|2021-03-15 09:40:00|1211|1209.5|1213|1212|1213|1212|1209|1208|11483
1615801500000|2021-03-15 09:45:00|1213.5|1212.5|1214|1213|1214|1213|1212|1211|5322
1615801800000|2021-03-15 09:50:00|1213|1212.5|1215.5|1214.5|1215.5|1215|1213|1212.5|7117
1615802100000|2021-03-15 09:55:00|1215|1215|1215|1214.5|1216.5|1216|1215|1214|4786
1615802400000|2021-03-15 10:00:00|1214.5|1214|1213.5|1213|1215.5|1214.5|1213.5|1212.5|18432
1615802700000|2021-03-15 10:05:00|1214|1213.5|1212|1211|1214.5|1214|1211.5|1211|8933
1615803000000|2021-03-15 10:10:00|1212.5|1211.5|1212.5|1211.5|1213|1212.5|1212|1211.5|4361
1615803300000|2021-03-15 10:15:00|1212|1211|1213.5|1212.5|1214|1213.5|1211.5|1211|6195
1615803600000|2021-03-15 10:20:00|1214|1213|1214|1213|1214|1213.5|1212.5|1212|9860
1615803900000|2021-03-15 10:25:00|1213.5|1213.5|1214|1213|1214|1213.5|1213.5|1213|1964
1615804200000|2021-03-15 10:30:00|1213.5|1213.5|1210|1209.5|1213.5|1213.5|1210|1209.5|24504
1615804500000|2021-03-15 10:35:00|1210.5|1209|1211.5|1211|1212|1211.5|1209.5|1209|11887
1615804800000|2021-03-15 10:40:00|1212|1210.5|1211|1210|1212|1211.5|1210.5|1209.5|8896
1615805100000|2021-03-15 10:45:00|1210.5|1210.5|1211|1210.5|1212|1211.5|1210.5|1210|12353
1615805400000|2021-03-15 10:50:00|1211.5|1211|1210|1209|1211.5|1211|1209|1208|11837
1615805700000|2021-03-15 10:55:00|1209.5|1209.5|1210.5|1209.5|1211|1210.5|1208.5|1208|19008
1615806000000|2021-03-15 11:00:00|1211|1210|1211|1210|1212|1211|1210|1209|14090
1615806300000|2021-03-15 11:05:00|1211.5|1210.5|1212|1211|1212.5|1211.5|1210.5|1210|6615
1615806600000|2021-03-15 11:10:00|1211.5|1211.5|1212.5|1212|1212.5|1212|1211.5|1211|2547
1615806900000|2021-03-15 11:15:00|1213|1211.5|1214.5|1214|1214.5|1214|1213|1211.5|6032
1615807200000|2021-03-15 11:20:00|1214|1213.5|1214|1213|1215|1214.5|1213.5|1213|6729
1615807500000|2021-03-15 11:25:00|1213.5|1212.5|1212|1211.5|1213.5|1212.5|1212|1211.5|3722
1615807800000|2021-03-15 11:30:00|1211.5|1211|1212|1211.5|1212.5|1212|1211.5|1210|20228
1615808100000|2021-03-15 11:35:00|1211.5|1210|1210|1209|1212|1211.5|1209.5|1209|20587
1615808400000|2021-03-15 11:40:00|1209.5|1209.5|1208|1207|1210.5|1209.5|1207.5|1207|23325
1615808700000|2021-03-15 11:45:00|1208.5|1207.5|1209|1208.5|1209.5|1208.5|1208|1207.5|6178
1615809000000|2021-03-15 11:50:00|1208.5|1208|1210|1209.5|1210.5|1210|1208.5|1208|5112
1615809300000|2021-03-15 11:55:00|1209.5|1209|1208.5|1208|1210|1209|1208.5|1208|10125
1615809600000|2021-03-15 12:00:00|1210.5|1209|1209|1208.5|1210.5|1209|1209|1208.5|6327
1615809900000|2021-03-15 12:05:00|1208.5|1208|1211|1210.5|1212|1211.5|1208.5|1208|6568
1615810200000|2021-03-15 12:10:00|1210.5|1210|1208|1207.5|1211|1210|1207.5|1207|5819
1615810500000|2021-03-15 12:15:00|1208.5|1208|1207|1206|1208.5|1208|1207|1206|4095
1615810800000|2021-03-15 12:20:00|1206.5|1206.5|1207.5|1206.5|1208|1207.5|1206.5|1206|5683
1615811100000|2021-03-15 12:25:00|1207|1206|1205.5|1205|1207|1206|1205|1204.5|10912
1615811400000|2021-03-15 12:30:00|1206|1205.5|1205.5|1204.5|1208|1207|1205|1204.5|10012
1615811700000|2021-03-15 12:35:00|1206|1205|1205.5|1204.5|1206|1205.5|1205.5|1204.5|4373
1615812000000|2021-03-15 12:40:00|1205|1204|1205.5|1204.5|1205.5|1205|1204.5|1204|3667
1615812300000|2021-03-15 12:45:00|1205|1204|1203.5|1203|1205.5|1205|1203|1202.5|9334
1615812600000|2021-03-15 12:50:00|1203|1202.5|1204.5|1204|1205|1204.5|1203|1202.5|8230
1615812900000|2021-03-15 12:55:00|1205|1204.5|1205|1204|1206|1205|1205|1204|5404
1615813200000|2021-03-15 13:00:00|1204.5|1204.5|1204.5|1204|1206|1205.5|1204|1203.5|4584
1615813500000|2021-03-15 13:05:00|1205|1203.5|1205.5|1205|1206|1205|1204.5|1203.5|8304
1615813800000|2021-03-15 13:10:00|1206|1205.5|1206.5|1206|1207.5|1206.5|1206|1205|13843
1615814100000|2021-03-15 13:15:00|1207|1206.5|1209.5|1208.5|1209.5|1208.5|1206.5|1206|9771
1615814400000|2021-03-15 13:20:00|1209|1209|1209|1208.5|1210|1209.5|1208|1207|27384
1615814700000|2021-03-15 13:25:00|1208.5|1208|1208.5|1207.5|1208.5|1208|1208|1207.5|14441
1615815000000|2021-03-15 13:30:00|1209|1208|1213|1212|1213|1212.5|1205.5|1205|59113
1615815300000|2021-03-15 13:35:00|1212.5|1211.5|1215.5|1215|1215.5|1215|1211|1210.5|25632
1615815600000|2021-03-15 13:40:00|1216|1215.5|1215.5|1214.5|1217|1216|1215|1214|18810
1615815900000|2021-03-15 13:45:00|1216|1215|1215|1214|1217|1216|1214|1213.5|21200
1615816200000|2021-03-15 13:50:00|1214.5|1213.5|1212.5|1211.5|1215|1214|1212|1211.5|28158
1615816500000|2021-03-15 13:55:00|1212|1212|1216|1215.5|1216.5|1215.5|1211.5|1211|36754
1615816800000|2021-03-15 14:00:00|1215.5|1215|1216|1215|1217.5|1216.5|1215|1214|10670
1615817100000|2021-03-15 14:05:00|1215.5|1214.5|1216|1215|1218|1217.5|1214.5|1214|13082
1615817400000|2021-03-15 14:10:00|1215.5|1215.5|1217|1216|1217|1216.5|1214|1213.5|41113
1615817700000|2021-03-15 14:15:00|1216.5|1216.5|1218.5|1217.5|1218.5|1218|1216.5|1216.5|12385
1615818000000|2021-03-15 14:20:00|1218|1217|1219.5|1218.5|1220|1219|1217.5|1217|29547
1615818300000|2021-03-15 14:25:00|1220|1219|1219|1218|1220|1219.5|1218.5|1218|10151
1615818600000|2021-03-15 14:30:00|1218.5|1217.5|1220|1219.5|1220|1219.5|1217|1216|65522
1615818900000|2021-03-15 14:35:00|1219.5|1219|1217.5|1216.5|1220|1219.5|1215.5|1215|58758
1615819200000|2021-03-15 14:40:00|1217|1216|1218.5|1217.5|1219|1218.5|1217|1216|29809
1615819500000|2021-03-15 14:45:00|1218|1218|1216|1215|1218.5|1218|1215|1214.5|20208
1615819800000|2021-03-15 14:50:00|1215.5|1215.5|1214.5|1214|1217|1216.5|1214.5|1213.5|18791
1615820100000|2021-03-15 14:55:00|1214|1213.5|1213.5|1212.5|1215.5|1215|1213|1212.5|42832
1615820400000|2021-03-15 15:00:00|1213|1212|1215|1214.5|1215.5|1214.5|1209.5|1209|77094
1615820700000|2021-03-15 15:05:00|1215.5|1215|1214.5|1213.5|1216|1215|1213|1212|22496
1615821000000|2021-03-15 15:10:00|1214|1214|1215|1214|1215.5|1215|1213|1212.5|23072
1615821300000|2021-03-15 15:15:00|1215.5|1214.5|1214.5|1213.5|1216.5|1215.5|1214|1213.5|16242
1615821600000|2021-03-15 15:20:00|1214|1214|1217|1216.5|1217.5|1216.5|1214|1213.5|11424
1615821900000|2021-03-15 15:25:00|1216.5|1216|1211|1210|1218|1217.5|1210.5|1210|61435
1615822200000|2021-03-15 15:30:00|1210.5|1210.5|1207|1206|1212.5|1212|1206.5|1206|48966
1615822500000|2021-03-15 15:35:00|1206.5|1206.5|1204|1203|1207|1206.5|1203|1202.5|102853
1615822800000|2021-03-15 15:40:00|1204.5|1203.5|1204|1203.5|1206.5|1206|1203|1202|46884
1615823100000|2021-03-15 15:45:00|1204.5|1204|1203|1202.5|1204.5|1204|1201.5|1201|29394
1615823400000|2021-03-15 15:50:00|1202.5|1202|1200.5|1200|1203|1202|1199.5|1199|65388
1615823700000|2021-03-15 15:55:00|1201|1200.5|1191|1190|1201|1200.5|1191|1190|139561
1615824000000|2021-03-15 16:00:00|1190.5|1190.5|1200|1199|1201|1200.5|1189.5|1188.5|154839
1615824300000|2021-03-15 16:05:00|1200.5|1199.5|1201.5|1200.5|1202.5|1201.5|1199.5|1198.5|41271
1615824600000|2021-03-15 16:10:00|1201|1200|1199.5|1198.5|1201.5|1200.5|1199|1198.5|11231
1615824900000|2021-03-15 16:15:00|1199|1199|1202.5|1201.5|1202.5|1202|1199|1198.5|18979
1615825200000|2021-03-15 16:20:00|1202|1202|1201.5|1201|1203.5|1203|1201.5|1201|37596
1615825500000|2021-03-15 16:25:00|1202|1201.5|1202|1201.5|1204.5|1204|1201.5|1201|68000
1615881600000|2021-03-16 08:00:00|1220|1216|1222|1220.5|1225.5|1223|1217|1216|179081
1615881900000|2021-03-16 08:05:00|1222.5|1221|1215|1214|1224|1221.5|1214.5|1214|44634
1615882200000|2021-03-16 08:10:00|1215.5|1214.5|1216|1215|1216|1215|1211|1209|24718
1615882500000|2021-03-16 08:15:00|1216.5|1215.5|1217|1215.5|1219|1218|1215|1214.5|16447
1615882800000|2021-03-16 08:20:00|1216.5|1216|1210|1209|1216.5|1216|1210|1209|17934
1615883100000|2021-03-16 08:25:00|1209.5|1208.5|1208|1207.5|1210|1209|1206.5|1206|19588
1615883400000|2021-03-16 08:30:00|1207.5|1207|1210|1209|1210|1209|1206|1205.5|6787
1615883700000|2021-03-16 08:35:00|1209.5|1208.5|1209.5|1208.5|1210|1209.5|1207|1206|20984
1615884000000|2021-03-16 08:40:00|1209|1209|1208.5|1207|1209.5|1209|1207|1206|6470
1615884300000|2021-03-16 08:45:00|1208|1206.5|1208|1207.5|1210.5|1209.5|1207|1206|19490
1615884600000|2021-03-16 08:50:00|1208.5|1208|1210|1208.5|1212.5|1211.5|1208.5|1207.5|48110
1615884900000|2021-03-16 08:55:00|1210.5|1209|1214|1213|1215|1214.5|1210|1209|25439
1615885200000|2021-03-16 09:00:00|1213.5|1212.5|1212.5|1211.5|1213.5|1212.5|1211|1210|5011
1615885500000|2021-03-16 09:05:00|1212|1212|1212.5|1211.5|1213|1212|1209.5|1209|17339
1615885800000|2021-03-16 09:10:00|1212|1211|1209.5|1208.5|1213|1212|1209.5|1208.5|5725
1615886100000|2021-03-16 09:15:00|1210|1209|1212.5|1211|1214|1213|1210|1208.5|37102
1615886400000|2021-03-16 09:20:00|1213|1211.5|1213|1212|1214|1213|1211.5|1211|6109
1615886700000|2021-03-16 09:25:00|1213.5|1212.5|1215.5|1215|1216.5|1216|1212|1211|75093
1615887000000|2021-03-16 09:30:00|1216|1214.5|1206.5|1206|1216|1214.5|1206.5|1206|53406
1615887300000|2021-03-16 09:35:00|1206|1205.5|1205.5|1204.5|1207.5|1207|1202|1201|102933
1615887600000|2021-03-16 09:40:00|1206|1205|1205.5|1205|1208|1207|1205.5|1204|13054
1615887900000|2021-03-16 09:45:00|1205|1204.5|1203|1202|1208|1207|1203|1202|57208
1615888200000|2021-03-16 09:50:00|1203.5|1202.5|1203.5|1202.5|1205|1204|1202.5|1202|18982
1615888500000|2021-03-16 09:55:00|1204|1203|1204.5|1203.5|1204.5|1204|1204|1203|4957
1615888800000|2021-03-16 10:00:00|1205|1204|1205.5|1204.5|1206.5|1206|1203|1202.5|24997
1615889100000|2021-03-16 10:05:00|1205|1204|1202|1201|1205|1204|1201.5|1201|11897
1615889400000|2021-03-16 10:10:00|1201.5|1201.5|1202|1201|1203.5|1203|1201.5|1200.5|14970
1615889700000|2021-03-16 10:15:00|1201.5|1200.5|1201|1200|1201.5|1200.5|1199|1198|36079
1615890000000|2021-03-16 10:20:00|1201.5|1200.5|1204|1202.5|1204|1203|1201.5|1200.5|10891
1615890300000|2021-03-16 10:25:00|1203.5|1203|1202.5|1201.5|1203.5|1203|1202|1201|16618
1615890600000|2021-03-16 10:30:00|1202|1202|1204.5|1203.5|1204.5|1204|1202|1201.5|12823
1615890900000|2021-03-16 10:35:00|1205|1204|1206|1205|1206.5|1206|1205|1204|10985
1615891200000|2021-03-16 10:40:00|1206.5|1205.5|1209|1208|1209.5|1208.5|1206.5|1205|10880
1615891500000|2021-03-16 10:45:00|1209.5|1208.5|1211|1210.5|1211|1210.5|1209.5|1208.5|11591
1615891800000|2021-03-16 10:50:00|1211.5|1211|1213.5|1213|1213.5|1213|1211|1210|42924
1615892100000|2021-03-16 10:55:00|1214|1213.5|1213.5|1212.5|1219|1218.5|1212.5|1212|84036
1615892400000|2021-03-16 11:00:00|1214|1213|1213.5|1212|1214|1213.5|1212.5|1211.5|7689
1615892700000|2021-03-16 11:05:00|1213|1212.5|1212.5|1211.5|1213.5|1213|1211.5|1211|24357
1615893000000|2021-03-16 11:10:00|1213|1212|1213|1212.5|1213.5|1213|1212|1211.5|5609
1615893300000|2021-03-16 11:15:00|1213.5|1213|1213|1212|1214.5|1214|1212.5|1211.5|29969
1615893600000|2021-03-16 11:20:00|1212.5|1211.5|1210.5|1210|1212.5|1212|1210.5|1210|3827
1615893900000|2021-03-16 11:25:00|1211|1209.5|1209|1208|1211|1209.5|1208.5|1208|17666
1615894200000|2021-03-16 11:30:00|1209.5|1208.5|1207.5|1207|1210.5|1209.5|1207|1206|7832
1615894500000|2021-03-16 11:35:00|1208|1206.5|1206|1205|1208|1207|1206|1205|7073
1615894800000|2021-03-16 11:40:00|1206.5|1205.5|1207.5|1207|1208|1207.5|1206.5|1205|22646
1615895100000|2021-03-16 11:45:00|1208|1207.5|1206.5|1206|1208.5|1207.5|1206.5|1206|11340
1615895400000|2021-03-16 11:50:00|1207|1206.5|1207|1206|1208|1207.5|1206.5|1206|10264
1615895700000|2021-03-16 11:55:00|1206.5|1206.5|1206.5|1206|1207|1206.5|1206.5|1206|18157
1615896000000|2021-03-16 12:00:00|1208|1207|1207|1206.5|1208|1207|1206.5|1206|33750
1615896300000|2021-03-16 12:05:00|1207.5|1207|1209|1208|1209|1208.5|1207.5|1207|8946
1615896600000|2021-03-16 12:10:00|1209.5|1208.5|1210|1209.5|1210|1209.5|1209|1208|5719
1615896900000|2021-03-16 12:15:00|1210.5|1210|1209|1208|1212|1211.5|1209|1208|26485
1615897200000|2021-03-16 12:20:00|1209.5|1208.5|1211.5|1211|1212|1211|1209.5|1208.5|2493
1615897500000|2021-03-16 12:25:00|1211|1210.5|1209|1208|1211|1210.5|1209|1208|10737
1615897800000|2021-03-16 12:30:00|1208.5|1207.5|1205.5|1205|1208.5|1208|1205|1204.5|49969
1615898100000|2021-03-16 12:35:00|1205|1204.5|1207|1206|1208|1207.5|1204.5|1204|12162
1615898400000|2021-03-16 12:40:00|1207.5|1206.5|1206|1205|1208|1207.5|1206|1205|6203
1615898700000|2021-03-16 12:45:00|1206.5|1205.5|1204.5|1203.5|1207|1206|1204|1203.5|15033
1615899000000|2021-03-16 12:50:00|1204|1203|1203.5|1202.5|1205|1204.5|1202|1201|22614
1615899300000|2021-03-16 12:55:00|1203|1203|1201|1200.5|1204|1203.5|1201|1200.5|31195
1615899600000|2021-03-16 13:00:00|1200.5|1200|1197|1196|1201|1200.5|1197|1196|61707
1615899900000|2021-03-16 13:05:00|1196.5|1195.5|1197.5|1197|1198.5|1198|1196|1195.5|21249
1615900200000|2021-03-16 13:10:00|1197|1196.5|1201|1200|1201|1200.5|1197|1196|22603
1615900500000|2021-03-16 13:15:00|1201.5|1200.5|1202|1200.5|1205|1204|1201|1200|67059
1615900800000|2021-03-16 13:20:00|1202.5|1201|1207|1205.5|1208|1207|1202|1201|34378
1615901100000|2021-03-16 13:25:00|1206.5|1206|1206|1205|1208.5|1207.5|1206|1205|10575
1615901400000|2021-03-16 13:30:00|1205.5|1204.5|1200.5|1199.5|1206.5|1205.5|1199|1198|22519
1615901700000|2021-03-16 13:35:00|1200|1199|1199.5|1198.5|1202|1201|1197|1196.5|43023
1615902000000|2021-03-16 13:40:00|1199|1198|1197|1195.5|1199|1198.5|1195.5|1195|19259
1615902300000|2021-03-16 13:45:00|1197.5|1196|1199|1197.5|1200|1199.5|1196.5|1195.5|54396
1615902600000|2021-03-16 13:50:00|1199.5|1198|1197.5|1197|1201.5|1200.5|1197.5|1196.5|45196
1615902900000|2021-03-16 13:55:00|1198|1197.5|1197.5|1197|1199|1198.5|1196.5|1196|13984
1615903200000|2021-03-16 14:00:00|1198|1196.5|1196|1195|1198.5|1198|1195.5|1195|16072
1615903500000|2021-03-16 14:05:00|1195.5|1195.5|1199|1198|1199.5|1198.5|1195.5|1195|34716
1615903800000|2021-03-16 14:10:00|1199.5|1197.5|1201|1200|1203|1202.5|1197.5|1197|56480
1615904100000|2021-03-16 14:15:00|1200.5|1199.5|1202|1201|1203|1202.5|1200|1199.5|15085
1615904400000|2021-03-16 14:20:00|1202.5|1201.5|1203.5|1202.5|1203.5|1203|1200.5|1200|16637
1615904700000|2021-03-16 14:25:00|1203|1203|1204.5|1204|1204.5|1204|1202.5|1202|23077
1615905000000|2021-03-16 14:30:00|1205|1203.5|1204|1203|1205.5|1205|1203.5|1202.5|12095
1615905300000|2021-03-16 14:35:00|1203.5|1202.5|1206.5|1206|1206.5|1206|1203|1202.5|30646
1615905600000|2021-03-16 14:40:00|1207|1206.5|1205|1204|1209.5|1209|1203|1202.5|75708
1615905900000|2021-03-16 14:45:00|1204.5|1203.5|1205|1204.5|1205.5|1205|1204|1203|10266
1615906200000|2021-03-16 14:50:00|1205.5|1205|1205.5|1204.5|1208|1207.5|1205.5|1204.5|27017
1615906500000|2021-03-16 14:55:00|1205|1204|1205|1204.5|1206|1205.5|1202|1201.5|24582
1615906800000|2021-03-16 15:00:00|1205.5|1205|1205.5|1205|1207|1206.5|1204|1203.5|36200
1615907100000|2021-03-16 15:05:00|1206|1205.5|1206|1205.5|1207|1206|1203.5|1203|34578
1615907400000|2021-03-16 15:10:00|1205.5|1205|1203.5|1203|1206.5|1206|1203.5|1203|23328
1615907700000|2021-03-16 15:15:00|1204|1203.5|1207|1206|1208|1207|1204|1203|27295
1615908000000|2021-03-16 15:20:00|1207.5|1206.5|1208|1207|1210|1209.5|1207.5|1206.5|19399
1615908300000|2021-03-16 15:25:00|1207.5|1207.5|1208.5|1207.5|1209|1208.5|1207.5|1207|18172
1615908600000|2021-03-16 15:30:00|1208|1208|1210|1209|1210|1209.5|1207.5|1207|28764
1615908900000|2021-03-16 15:35:00|1210.5|1209.5|1214|1213|1214.5|1213.5|1210|1209.5|68493
1615909200000|2021-03-16 15:40:00|1214.5|1213.5|1215.5|1214.5|1216|1215.5|1212.5|1212|57981
1615909500000|2021-03-16 15:45:00|1216|1215|1215|1214.5|1216.5|1216|1214|1213.5|14486
1615909800000|2021-03-16 15:50:00|1215.5|1215|1214.5|1214|1215.5|1215|1214|1213|28669
1615910100000|2021-03-16 15:55:00|1214|1213.5|1214.5|1214|1214.5|1214|1212|1211.5|24746
1615910400000|2021-03-16 16:00:00|1215|1213.5|1210|1209.5|1215|1213.5|1210|1209.5|17197
1615910700000|2021-03-16 16:05:00|1209.5|1209|1210.5|1210|1211|1210.5|1209.5|1208.5|11103
1615911000000|2021-03-16 16:10:00|1211|1210.5|1210|1209.5|1212|1211.5|1210|1209.5|21396
1615911300000|2021-03-16 16:15:00|1209.5|1209|1209|1208.5|1210|1209.5|1208.5|1208|25790
1615911600000|2021-03-16 16:20:00|1209.5|1209|1210|1209|1210.5|1210|1209|1208.5|36250
1615911900000|2021-03-16 16:25:00|1209.5|1209.5|1210.5|1210|1210.5|1210|1208.5|1208|35232
1615968000000|2021-03-17 08:00:00|1209.5|1207.5|1207.5|1205|1210|1209|1204.5|1203|37662
1615968300000|2021-03-17 08:05:00|1208|1205.5|1209.5|1208.5|1210|1209|1205.5|1204|8617
1615968600000|2021-03-17 08:10:00|1210|1209|1212.5|1212|1214.5|1213|1208.5|1207.5|24081
1615968900000|2021-03-17 08:15:00|1213|1212.5|1207.5|1206.5|1216.5|1215.5|1207.5|1206.5|36608
1615969200000|2021-03-17 08:20:00|1207|1206|1200.5|1199.5|1207|1206|1199.5|1198|22565
1615969500000|2021-03-17 08:25:00|1200|1199|1200|1198.5|1201|1200.5|1197|1196|24666
1615969800000|2021-03-17 08:30:00|1200.5|1199|1204|1203|1204|1203|1199.5|1199|49496
1615970100000|2021-03-17 08:35:00|1203.5|1202.5|1206|1205.5|1207.5|1207|1202|1201.5|21068
1615970400000|2021-03-17 08:40:00|1205.5|1205|1204|1203|1208.5|1207|1200.5|1199.5|23998
1615970700000|2021-03-17 08:45:00|1203.5|1202.5|1202.5|1201.5|1205|1204|1201.5|1200.5|39169
1615971000000|2021-03-17 08:50:00|1202|1201|1204.5|1203.5|1204.5|1203.5|1200|1199.5|16767
1615971300000|2021-03-17 08:55:00|1204|1203|1201|1200|1204|1203.5|1200.5|1199.5|2531
1615971600000|2021-03-17 09:00:00|1201.5|1200.5|1199|1198|1202.5|1201|1198.5|1198|27246
1615971900000|2021-03-17 09:05:00|1199.5|1199|1202|1201|1203.5|1202.5|1198.5|1198|22967
1615972200000|2021-03-17 09:10:00|1201.5|1200.5|1201.5|1200.5|1202.5|1201.5|1199|1198|23378
1615972500000|2021-03-17 09:15:00|1202|1201|1202|1201|1203.5|1203|1200.5|1199.5|6746
1615972800000|2021-03-17 09:20:00|1202.5|1201.5|1202.5|1201|1203|1202|1201|1200.5|3484
1615973100000|2021-03-17 09:25:00|1202|1201.5|1200|1199.5|1202|1201.5|1200|1199.5|10631
1615973400000|2021-03-17 09:30:00|1200.5|1200|1204.5|1204|1205|1204|1200.5|1200|8064
1615973700000|2021-03-17 09:35:00|1204|1203.5|1204.5|1204|1206.5|1205.5|1204|1203|2805
1615974000000|2021-03-17 09:40:00|1205|1203.5|1202|1201.5|1206|1205|1202|1201.5|9171
1615974300000|2021-03-17 09:45:00|1201.5|1201|1202|1201|1203|1202|1201|1200.5|7988
1615974600000|2021-03-17 09:50:00|1201.5|1201.5|1200|1199|1203|1202.5|1200|1199|9110
1615974900000|2021-03-17 09:55:00|1200.5|1199.5|1201.5|1200.5|1201.5|1201|1198.5|1198|14110
1615975200000|2021-03-17 10:00:00|1201|1200|1200|1199|1203|1202.5|1200|1199|18365
1615975500000|2021-03-17 10:05:00|1200.5|1199.5|1198|1197|1200.5|1200|1197.5|1197|34040
1615975800000|2021-03-17 10:10:00|1197.5|1197.5|1199.5|1198.5|1201.5|1200.5|1197.5|1197|15313
1615976100000|2021-03-17 10:15:00|1199|1198|1199.5|1198.5|1201|1200.5|1199|1198|29422
1615976400000|2021-03-17 10:20:00|1199|1199|1199.5|1198.5|1200|1199.5|1198.5|1198|23271
1615976700000|2021-03-17 10:25:00|1199|1198|1202|1201.5|1202.5|1202|1198.5|1198|37298
1615977000000|2021-03-17 10:30:00|1202.5|1202|1198|1197.5|1202.5|1202|1198|1197.5|15511
1615977300000|2021-03-17 10:35:00|1198.5|1197|1198|1197.5|1198.5|1198|1197|1196.5|17347
1615977600000|2021-03-17 10:40:00|1198.5|1198|1200.5|1199.5|1201|1200|1198.5|1197.5|17450
1615977900000|2021-03-17 10:45:00|1200|1200|1199|1198|1201|1200.5|1198.5|1198|5583
1615978200000|2021-03-17 10:50:00|1198.5|1198.5|1198|1197.5|1199.5|1199|1198|1197.5|6170
1615978500000|2021-03-17 10:55:00|1198.5|1198|1199|1198.5|1201|1200|1198.5|1197.5|16101
1615978800000|2021-03-17 11:00:00|1198.5|1198|1200|1199|1200.5|1200|1198.5|1198|9451
1615979100000|2021-03-17 11:05:00|1199.5|1199.5|1200|1199|1200|1199.5|1198|1197.5|12886
1615979400000|2021-03-17 11:10:00|1199.5|1199.5|1200.5|1200|1201|1200.5|1198.5|1197.5|20670
1615979700000|2021-03-17 11:15:00|1200|1199.5|1200.5|1200|1202|1201|1200|1199.5|8855
1615980000000|2021-03-17 11:20:00|1200|1199.5|1197|1196.5|1200.5|1200|1197|1196.5|24086
1615980300000|2021-03-17 11:25:00|1196.5|1196|1198|1197|1198|1197.5|1196.5|1196|11209
1615980600000|2021-03-17 11:30:00|1197.5|1196.5|1196.5|1196|1198|1196.5|1196|1195.5|14683
1615980900000|2021-03-17 11:35:00|1196|1195.5|1192.5|1191.5|1196.5|1196|1192.5|1191.5|31803
1615981200000|2021-03-17 11:40:00|1192|1191|1191|1190|1193|1192|1190.5|1190|15072
1615981500000|2021-03-17 11:45:00|1190.5|1190.5|1192|1191|1192.5|1191.5|1190.5|1190|11235
1615981800000|2021-03-17 11:50:00|1191.5|1191.5|1192.5|1191.5|1193.5|1192.5|1191.5|1190.5|14134
1615982100000|2021-03-17 11:55:00|1192|1191|1193.5|1192.5|1194|1193|1192|1191|9214
1615982400000|2021-03-17 12:00:00|1192|1191.5|1193.5|1193|1193.5|1193|1191|1190.5|27920
1615982700000|2021-03-17 12:05:00|1193|1192.5|1193.5|1193|1195|1194.5|1193|1192.5|13130
1615983000000|2021-03-17 12:10:00|1193|1192.5|1194.5|1194|1194.5|1194|1192.5|1192|7149
1615983300000|2021-03-17 12:15:00|1194|1193.5|1194|1193|1194.5|1194|1193|1192.5|16072
1615983600000|2021-03-17 12:20:00|1193.5|1192.5|1191|1190.5|1193.5|1192.5|1191|1190.5|8572
1615983900000|2021-03-17 12:25:00|1191.5|1190|1192|1191|1192|1191.5|1191|1190|4705
1615984200000|2021-03-17 12:30:00|1191.5|1191.5|1191|1190|1192|1191.5|1190.5|1190|7899
1615984500000|2021-03-17 12:35:00|1190.5|1190.5|1192|1191|1192|1191.5|1190|1189.5|35737
1615984800000|2021-03-17 12:40:00|1191.5|1190.5|1191.5|1191|1193|1191.5|1190.5|1190|33593
1615985100000|2021-03-17 12:45:00|1191|1190.5|1191.5|1190.5|1192.5|1192|1191|1190.5|5730
1615985400000|2021-03-17 12:50:00|1191|1190|1190|1189.5|1191|1190.5|1190|1189.5|15935
1615985700000|2021-03-17 12:55:00|1189.5|1189|1192.5|1191.5|1192.5|1192|1189.5|1189|21072
1615986000000|2021-03-17 13:00:00|1192|1192|1189|1188.5|1192.5|1192|1189|1188.5|32390
1615986300000|2021-03-17 13:05:00|1189.5|1189|1190.5|1189.5|1190.5|1190|1189.5|1188.5|10240
1615986600000|2021-03-17 13:10:00|1191|1190|1190|1189.5|1191.5|1191|1189.5|1189|3172
1615986900000|2021-03-17 13:15:00|1189.5|1189|1191.5|1191|1191.5|1191|1189.5|1189|6942
1615987200000|2021-03-17 13:20:00|1191|1190.5|1189.5|1188.5|1192|1191.5|1189|1188.5|28517
1615987500000|2021-03-17 13:25:00|1189|1189|1189.5|1188.5|1190.5|1190|1188.5|1188|8766
1615987800000|2021-03-17 13:30:00|1190|1189|1193|1192|1193|1192.5|1190|1189|20318
1615988100000|2021-03-17 13:35:00|1193.5|1192.5|1201|1200|1201.5|1200.5|1193.5|1192.5|41312
1615988400000|2021-03-17 13:40:00|1200.5|1200.5|1199|1198.5|1201.5|1200.5|1198.5|1197.5|11457
1615988700000|2021-03-17 13:45:00|1199.5|1199|1200.5|1200|1202.5|1202|1199.5|1198.5|23592
1615989000000|2021-03-17 13:50:00|1201|1199.5|1202|1201|1203|1202.5|1200|1199.5|20896
1615989300000|2021-03-17 13:55:00|1201.5|1200.5|1204.5|1204|1205|1204.5|1200.5|1200|33364
1615989600000|2021-03-17 14:00:00|1205|1204.5|1205.5|1205|1206|1205|1202|1201|29443
1615989900000|2021-03-17 14:05:00|1206|1204.5|1204|1203.5|1206|1205|1204|1203.5|12053
1615990200000|2021-03-17 14:10:00|1203.5|1203|1203|1202|1204.5|1203.5|1203|1202|12740
1615990500000|2021-03-17 14:15:00|1203.5|1202.5|1202|1201|1203.5|1202.5|1201.5|1201|6932
1615990800000|2021-03-17 14:20:00|1201.5|1200.5|1199.5|1198.5|1202|1201|1198.5|1198|18054
1615991100000|2021-03-17 14:25:00|1200|1199|1198|1197.5|1200|1199|1197.5|1197|9607
1615991400000|2021-03-17 14:30:00|1197.5|1197|1197|1196|1198.5|1198|1196.5|1196|12704
1615991700000|2021-03-17 14:35:00|1196.5|1195.5|1197|1196.5|1199.5|1199|1195.5|1195|49433
1615992000000|2021-03-17 14:40:00|1197.5|1197|1194.5|1193.5|1199|1198|1194|1193.5|6886
1615992300000|2021-03-17 14:45:00|1195|1194|1195|1194|1196.5|1196|1194.5|1193.5|17052
1615992600000|2021-03-17 14:50:00|1194.5|1193.5|1195|1194|1195.5|1195|1193|1192.5|21845
1615992900000|2021-03-17 14:55:00|1194.5|1194.5|1195|1194|1196.5|1196|1194|1193.5|11007
1615993200000|2021-03-17 15:00:00|1194.5|1194.5|1195|1194|1195|1194.5|1194|1193.5|11644
1615993500000|2021-03-17 15:05:00|1195.5|1194.5|1195.5|1195|1196|1195.5|1195|1194|7624
1615993800000|2021-03-17 15:10:00|1195|1194.5|1198.5|1197.5|1200.5|1200|1195|1194.5|41364
1615994100000|2021-03-17 15:15:00|1198|1197|1196.5|1196|1198|1197.5|1196.5|1196|3278
1615994400000|2021-03-17 15:20:00|1196|1195.5|1200.5|1199.5|1201|1200|1196|1195.5|13756
1615994700000|2021-03-17 15:25:00|1201|1200|1199.5|1199|1201.5|1201|1199.5|1198.5|15245
1615995000000|2021-03-17 15:30:00|1200|1199.5|1202.5|1202|1202.5|1202|1199.5|1199.5|10750
1615995300000|2021-03-17 15:35:00|1203|1202.5|1204|1203|1204.5|1204|1202.5|1202|11004
1615995600000|2021-03-17 15:40:00|1203.5|1203.5|1206|1205|1206.5|1206|1203.5|1203|16413
1615995900000|2021-03-17 15:45:00|1205.5|1205.5|1207|1206.5|1207|1206.5|1205.5|1205|19365
1615996200000|2021-03-17 15:50:00|1206.5|1206|1205|1204.5|1207|1206|1205|1204.5|9761
1615996500000|2021-03-17 15:55:00|1205.5|1205|1207|1206.5|1207|1206.5|1205.5|1204.5|13234
1615996800000|2021-03-17 16:00:00|1206.5|1206|1206|1205.5|1207|1206.5|1205.5|1204.5|9584
1615997100000|2021-03-17 16:05:00|1206.5|1206|1205|1204.5|1206.5|1206|1205|1204.5|12349
1615997400000|2021-03-17 16:10:00|1204.5|1204|1200.5|1200|1205|1204.5|1200.5|1200|20847
1615997700000|2021-03-17 16:15:00|1200|1199.5|1202.5|1202|1202.5|1202|1199.5|1199|48317
1615998000000|2021-03-17 16:20:00|1203|1202.5|1204.5|1204|1205|1204.5|1203|1202.5|43759
1615998300000|2021-03-17 16:25:00|1204|1203.5|1205.5|1205|1206|1205.5|1203.5|1203|46886
1616054400000|2021-03-18 08:00:00|1202|1201|1208.5|1205.5|1214|1212.5|1202|1201|97951
1616054700000|2021-03-18 08:05:00|1208|1206|1205.5|1204.5|1213|1211.5|1205.5|1204|29455
1616055000000|2021-03-18 08:10:00|1206|1205|1209.5|1208.5|1209.5|1208.5|1204.5|1203|5537
1616055300000|2021-03-18 08:15:00|1210|1209|1208|1206.5|1212.5|1211.5|1207|1206|9988
1616055600000|2021-03-18 08:20:00|1207.5|1206|1207|1206|1208|1206.5|1205|1204|4846
1616055900000|2021-03-18 08:25:00|1207.5|1206.5|1211|1210|1213|1212|1207|1206|23314
1616056200000|2021-03-18 08:30:00|1211.5|1210.5|1211.5|1210.5|1213|1212|1210|1209.5|13956
1616056500000|2021-03-18 08:35:00|1212|1211|1211.5|1211|1213|1212|1210.5|1209.5|10402
1616056800000|2021-03-18 08:40:00|1212|1211.5|1213|1212|1213|1212|1210.5|1210|33591
1616057100000|2021-03-18 08:45:00|1213.5|1212.5|1212|1211.5|1213.5|1213|1210.5|1210|27155
1616057400000|2021-03-18 08:50:00|1211.5|1211|1211.5|1210.5|1212|1211.5|1211|1210|12306
1616057700000|2021-03-18 08:55:00|1211|1210|1211|1210|1212|1211.5|1210.5|1210|7899
1616058000000|2021-03-18 09:00:00|1210.5|1209.5|1211|1210|1211.5|1211|1208|1207|41918
1616058300000|2021-03-18 09:05:00|1211.5|1210.5|1213|1212|1213|1212.5|1210.5|1210|50069
1616058600000|2021-03-18 09:10:00|1212.5|1211.5|1211|1210|1214.5|1214|1210.5|1210|45637
1616058900000|2021-03-18 09:15:00|1210.5|1210.5|1212|1211|1212.5|1211.5|1209.5|1209|15204
1616059200000|2021-03-18 09:20:00|1212.5|1212|1214|1213.5|1215|1214|1212|1211.5|8802
1616059500000|2021-03-18 09:25:00|1213.5|1213|1214.5|1213.5|1214.5|1213.5|1212|1211.5|10191
1616059800000|2021-03-18 09:30:00|1214|1214|1213.5|1213|1215|1214.5|1213.5|1213|17605
1616060100000|2021-03-18 09:35:00|1214|1213.5|1211|1210|1214.5|1213.5|1210|1209.5|18162
1616060400000|2021-03-18 09:40:00|1210.5|1210.5|1209.5|1209|1210.5|1210.5|1208|1207|25770
1616060700000|2021-03-18 09:45:00|1210|1209.5|1208|1207|1210|1209.5|1207.5|1207|17043
1616061000000|2021-03-18 09:50:00|1207.5|1206.5|1206.5|1205.5|1208.5|1208|1206|1205|24917
1616061300000|2021-03-18 09:55:00|1206|1205|1207.5|1206.5|1208.5|1207.5|1206|1205|22774
1616061600000|2021-03-18 10:00:00|1208|1207.5|1208.5|1207.5|1208.5|1208|1206.5|1206|9665
1616061900000|2021-03-18 10:05:00|1208|1208|1206|1205|1208.5|1208|1205|1204|18116
1616062200000|2021-03-18 10:10:00|1206.5|1205.5|1207|1206|1207.5|1206.5|1206|1205.5|5641
1616062500000|2021-03-18 10:15:00|1206.5|1206.5|1207.5|1206.5|1208|1207.5|1206.5|1206|19529
1616062800000|2021-03-18 10:20:00|1208|1207|1206.5|1205.5|1208|1207.5|1206|1205.5|7559
1616063100000|2021-03-18 10:25:00|1206|1205|1208|1207|1210|1209|1205.5|1205|21084
1616063400000|2021-03-18 10:30:00|1208.5|1207.5|1206|1205|1208.5|1207.5|1205.5|1205|15801
1616063700000|2021-03-18 10:35:00|1205.5|1205.5|1203|1202.5|1206|1205.5|1202.5|1201.5|22731
1616064000000|2021-03-18 10:40:00|1202.5|1202|1202.5|1201.5|1203.5|1202.5|1202|1201.5|8584
1616064300000|2021-03-18 10:45:00|1202|1201|1202|1201|1202.5|1202|1201|1200.5|11888
1616064600000|2021-03-18 10:50:00|1201.5|1201.5|1199.5|1199|1202|1201.5|1199.5|1199|20040
1616064900000|2021-03-18 10:55:00|1199|1198.5|1201|1200|1201.5|1201|1199|1198.5|38595
1616065200000|2021-03-18 11:00:00|1200|1199.5|1200.5|1200|1202|1201.5|1200|1199.5|22491
1616065500000|2021-03-18 11:05:00|1201|1200.5|1201|1200.5|1201.5|1201|1200|1199.5|13330
1616065800000|2021-03-18 11:10:00|1200.5|1200|1197.5|1197|1201|1200|1197|1196.5|19431
1616066100000|2021-03-18 11:15:00|1198|1197.5|1198|1197.5|1198.5|1198|1196|1195|18470
1616066400000|2021-03-18 11:20:00|1197.5|1197|1198.5|1197.5|1199|1198.5|1197.5|1197|25529
1616066700000|2021-03-18 11:25:00|1198|1197|1199.5|1199|1200|1199|1196|1195.5|40211
1616067000000|2021-03-18 11:30:00|1200|1198.5|1198.5|1197.5|1200|1198.5|1198.5|1197.5|10694
1616067300000|2021-03-18 11:35:00|1198|1198|1198.5|1197.5|1198.5|1198|1197.5|1197|14265
1616067600000|2021-03-18 11:40:00|1198|1197|1196.5|1196|1198|1197.5|1195|1194|25535
1616067900000|2021-03-18 11:45:00|1197|1196.5|1196|1195|1197.5|1196.5|1195.5|1195|16674
1616068200000|2021-03-18 11:50:00|1195.5|1195.5|1199|1198.5|1199|1198.5|1195.5|1195.5|9631
1616068500000|2021-03-18 11:55:00|1199.5|1197|1197|1196|1199.5|1198|1196.5|1196|14420
1616068800000|2021-03-18 12:00:00|1197.5|1196.5|1199.5|1198.5|1199.5|1199|1195.5|1195|44481
1616069100000|2021-03-18 12:05:00|1200|1199|1201|1200|1201.5|1200.5|1199.5|1198.5|17822
1616069400000|2021-03-18 12:10:00|1200.5|1199.5|1200.5|1200|1201|1200|1200|1199|8202
1616069700000|2021-03-18 12:15:00|1200|1199.5|1200|1199|1200.5|1200|1199|1198.5|5738
1616070000000|2021-03-18 12:20:00|1200.5|1199.5|1200|1199|1201|1200.5|1199.5|1199|4000
1616070300000|2021-03-18 12:25:00|1199.5|1198.5|1198|1197|1199.5|1198.5|1198|1197|4910
1616070600000|2021-03-18 12:30:00|1197.5|1196.5|1196|1195|1198|1197.5|1195.5|1194.5|17277
1616070900000|2021-03-18 12:35:00|1196.5|1195.5|1196.5|1195.5|1197.5|1197|1196|1195.5|6604
1616071200000|2021-03-18 12:40:00|1196|1195|1195|1194|1196|1195|1194.5|1194|10266
1616071500000|2021-03-18 12:45:00|1194.5|1193.5|1193|1192|1195|1193.5|1192.5|1191.5|13648
1616071800000|2021-03-18 12:50:00|1192.5|1191.5|1194.5|1193.5|1196.5|1196|1192|1191.5|19306
1616072100000|2021-03-18 12:55:00|1195|1194|1193.5|1192.5|1195|1194.5|1193.5|1192.5|11433
1616072400000|2021-03-18 13:00:00|1194|1192|1195|1194|1195|1194.5|1193.5|1192|14985
1616072700000|2021-03-18 13:05:00|1195.5|1194.5|1195|1194|1196|1195.5|1194.5|1193.5|18498
1616073000000|2021-03-18 13:10:00|1194.5|1193.5|1193.5|1192.5|1195|1194|1193|1192.5|10091
1616073300000|2021-03-18 13:15:00|1193|1192|1194|1193|1194|1193.5|1192|1191.5|12052
1616073600000|2021-03-18 13:20:00|1193.5|1192.5|1193.5|1192.5|1194|1193|1193|1192|6997
1616073900000|2021-03-18 13:25:00|1193|1193|1193|1192.5|1193|1193|1192|1191|10057
1616074200000|2021-03-18 13:30:00|1193.5|1193|1194|1193|1197|1196.5|1193.5|1193|19442
1616074500000|2021-03-18 13:35:00|1194.5|1193.5|1192|1191|1194.5|1194|1192|1191|21345
1616074800000|2021-03-18 13:40:00|1191.5|1191.5|1190.5|1189.5|1192|1191.5|1189.5|1189|44729
1616075100000|2021-03-18 13:45:00|1190|1189|1190.5|1189.5|1191|1190.5|1189.5|1188.5|36614
1616075400000|2021-03-18 13:50:00|1190|1190|1188.5|1187.5|1190.5|1190|1188|1187.5|21856
1616075700000|2021-03-18 13:55:00|1189|1188|1189|1188|1189.5|1189|1188|1187|23293
1616076000000|2021-03-18 14:00:00|1189.5|1188.5|1189|1188|1190.5|1189.5|1188.5|1188|17371
1616076300000|2021-03-18 14:05:00|1189.5|1188.5|1191.5|1190.5|1193.5|1192.5|1189|1188.5|15089
1616076600000|2021-03-18 14:10:00|1191|1190|1190.5|1189.5|1193|1192.5|1188.5|1188|15727
1616076900000|2021-03-18 14:15:00|1191|1190|1191.5|1190.5|1192.5|1192|1191|1190|13399
1616077200000|2021-03-18 14:20:00|1192|1191|1193|1192.5|1193.5|1192.5|1191.5|1190.5|17531
1616077500000|2021-03-18 14:25:00|1193.5|1193|1195|1194|1195|1194.5|1193|1192.5|42523
1616077800000|2021-03-18 14:30:00|1194.5|1194.5|1195.5|1194.5|1197|1196|1194.5|1193.5|76217
1616078100000|2021-03-18 14:35:00|1195|1194|1198|1197|1199|1198.5|1194.5|1193.5|18396
1616078400000|2021-03-18 14:40:00|1197.5|1196.5|1196|1195.5|1197.5|1196.5|1196|1195|5907
1616078700000|2021-03-18 14:45:00|1196.5|1196|1196|1195|1196.5|1196|1195.5|1195|8442
1616079000000|2021-03-18 14:50:00|1195.5|1194.5|1191|1190.5|1195.5|1195|1190.5|1190|27941
1616079300000|2021-03-18 14:55:00|1191.5|1191|1193.5|1192.5|1193.5|1193|1190.5|1190|21103
1616079600000|2021-03-18 15:00:00|1194|1193|1196|1195.5|1196|1195.5|1193|1192|12242
1616079900000|2021-03-18 15:05:00|1196.5|1196|1196.5|1195.5|1199|1198|1196.5|1195.5|9298
1616080200000|2021-03-18 15:10:00|1197|1196|1197.5|1197|1198|1197.5|1196.5|1195.5|13918
1616080500000|2021-03-18 15:15:00|1198|1197.5|1197.5|1197|1198|1197.5|1197|1196.5|8606
1616080800000|2021-03-18 15:20:00|1198|1197.5|1197.5|1197|1199.5|1199|1197.5|1197|15033
1616081100000|2021-03-18 15:25:00|1197|1196.5|1199|1198.5|1199.5|1199|1197|1196.5|15331
1616081400000|2021-03-18 15:30:00|1199.5|1199|1199.5|1198.5|1200.5|1200|1198.5|1198|12893
1616081700000|2021-03-18 15:35:00|1200|1199|1199|1198|1200|1199|1198|1197|14265
1616082000000|2021-03-18 15:40:00|1198.5|1197.5|1201.5|1201|1202|1201.5|1198|1197.5|12131
1616082300000|2021-03-18 15:45:00|1202|1201.5|1203|1202|1203|1202.5|1201.5|1200.5|28267
1616082600000|2021-03-18 15:50:00|1202.5|1202.5|1203|1202|1203|1202.5|1202|1201.5|18498
1616082900000|2021-03-18 15:55:00|1202.5|1202.5|1204|1203.5|1204|1203.5|1202|1201.5|30079
1616083200000|2021-03-18 16:00:00|1204.5|1204|1203|1202|1204.5|1204|1202|1201.5|23656
1616083500000|2021-03-18 16:05:00|1202.5|1202.5|1200.5|1200|1203.5|1202.5|1200.5|1200|12610
1616083800000|2021-03-18 16:10:00|1201|1200.5|1199.5|1198.5|1201|1200.5|1198|1197.5|29921
1616084100000|2021-03-18 16:15:00|1199|1199|1198|1197.5|1199.5|1199|1198|1197.5|6836
1616084400000|2021-03-18 16:20:00|1197.5|1197|1199|1198|1199|1198.5|1196.5|1196|55646
1616084700000|2021-03-18 16:25:00|1198.5|1198.5|1201.5|1200|1202|1201|1198.5|1198|40337
1616140800000|2021-03-19 08:00:00|1190|1186|1181.5|1179.5|1190|1187|1173.5|1172|218818
1616141100000|2021-03-19 08:05:00|1181|1179|1180|1179|1183.5|1182|1176|1174|51824
1616141400000|2021-03-19 08:10:00|1180.5|1179.5|1182|1181|1185|1183|1178.5|1177.5|20012
1616141700000|2021-03-19 08:15:00|1182.5|1180.5|1183.5|1182.5|1186.5|1185|1181|1179.5|25231
1616142000000|2021-03-19 08:20:00|1184|1183|1181.5|1180.5|1184.5|1183|1180.5|1179|15179
1616142300000|2021-03-19 08:25:00|1181|1180|1182.5|1181.5|1183|1182.5|1180|1179.5|42022
1616142600000|2021-03-19 08:30:00|1183|1182|1182.5|1181.5|1183|1182.5|1181.5|1180.5|3560
1616142900000|2021-03-19 08:35:00|1183|1182|1183|1181.5|1185|1184.5|1181.5|1181|21347
1616143200000|2021-03-19 08:40:00|1182.5|1181|1182|1181|1183.5|1182.5|1181.5|1180.5|21108
1616143500000|2021-03-19 08:45:00|1181.5|1180.5|1180|1179|1182|1181.5|1179.5|1179|23908
1616143800000|2021-03-19 08:50:00|1179.5|1179.5|1180.5|1179.5|1181|1180|1179|1178|12554
1616144100000|2021-03-19 08:55:00|1181|1180|1180|1179|1182|1181|1179|1178|40229
1616144400000|2021-03-19 09:00:00|1179.5|1179.5|1178.5|1177.5|1181.5|1181|1177.5|1177|45331
1616144700000|2021-03-19 09:05:00|1179|1177|1178.5|1177.5|1180|1179|1178|1177|35370
1616145000000|2021-03-19 09:10:00|1178|1178|1176|1175|1178|1178|1176|1175|26863
1616145300000|2021-03-19 09:15:00|1176.5|1175.5|1176|1175|1176.5|1176|1174.5|1173.5|29884
1616145600000|2021-03-19 09:20:00|1175.5|1174.5|1176|1175|1176.5|1175.5|1174|1173|42787
1616145900000|2021-03-19 09:25:00|1176.5|1175.5|1173.5|1173|1177|1176.5|1173|1172.5|29410
1616146200000|2021-03-19 09:30:00|1173|1172.5|1175|1174.5|1175.5|1175|1172.5|1172|17611
1616146500000|2021-03-19 09:35:00|1174.5|1174|1174.5|1173.5|1175.5|1175|1174|1173.5|24464
1616146800000|2021-03-19 09:40:00|1175|1174|1174.5|1174|1175|1174.5|1174|1173.5|16209
1616147100000|2021-03-19 09:45:00|1174|1173.5|1170|1169|1174|1173.5|1169|1168|104081
1616147400000|2021-03-19 09:50:00|1170.5|1169.5|1170.5|1170|1172.5|1171|1169.5|1168.5|53472
1616147700000|2021-03-19 09:55:00|1171|1170.5|1170.5|1170|1171.5|1171|1169|1168.5|34939
1616148000000|2021-03-19 10:00:00|1171|1170.5|1174.5|1173.5|1176|1174|1171|1170|37716
1616148300000|2021-03-19 10:05:00|1174|1173|1175|1174.5|1175|1174.5|1173.5|1173|11329
1616148600000|2021-03-19 10:10:00|1174.5|1174|1172|1171.5|1175|1174.5|1171.5|1171|16527
1616148900000|2021-03-19 10:15:00|1171.5|1171|1169.5|1169|1172|1171.5|1166.5|1165.5|111694
1616149200000|2021-03-19 10:20:00|1169|1168.5|1167.5|1166.5|1169|1168.5|1167|1166.5|13076
1616149500000|2021-03-19 10:25:00|1167|1167|1166.5|1165.5|1168.5|1168|1163.5|1163|89756
1616149800000|2021-03-19 10:30:00|1166|1165|1167|1166|1167.5|1166.5|1164.5|1164|33001
1616150100000|2021-03-19 10:35:00|1167.5|1166.5|1167.5|1166.5|1168|1167.5|1167|1166|18216
1616150400000|2021-03-19 10:40:00|1167|1167|1169|1168|1169.5|1169|1167|1166.5|57912
1616150700000|2021-03-19 10:45:00|1168.5|1167.5|1167.5|1167|1169|1168|1166.5|1166|20004
1616151000000|2021-03-19 10:50:00|1168|1167.5|1168|1167|1169|1168.5|1167|1166.5|41231
1616151300000|2021-03-19 10:55:00|1167.5|1167.5|1165|1164.5|1167.5|1167.5|1164.5|1164|49898
1616151600000|2021-03-19 11:00:00|1164.5|1164|1163.5|1163|1165|1164.5|1162.5|1162|50517
1616151900000|2021-03-19 11:05:00|1164|1162.5|1164|1163.5|1164.5|1164|1161|1160.5|46422
1616152200000|2021-03-19 11:10:00|1164.5|1164|1162|1161|1164.5|1164|1161.5|1161|37087
1616152500000|2021-03-19 11:15:00|1161.5|1161.5|1157.5|1157|1161.5|1161.5|1156.5|1156|100992
1616152800000|2021-03-19 11:20:00|1157|1156.5|1153|1152.5|1158|1157.5|1152.5|1152|59331
1616153100000|2021-03-19 11:25:00|1153.5|1152|1153.5|1153|1153.5|1153|1151|1150.5|94423
1616153400000|2021-03-19 11:30:00|1154|1152.5|1155|1154|1155|1154.5|1153|1152.5|13344
1616153700000|2021-03-19 11:35:00|1154.5|1153.5|1155|1154.5|1156|1155|1153|1152.5|36754
1616154000000|2021-03-19 11:40:00|1155.5|1155|1149|1148|1155.5|1155|1148|1147.5|194052
1616154300000|2021-03-19 11:45:00|1148.5|1148.5|1151|1150|1151.5|1151|1145|1144.5|180733
1616154600000|2021-03-19 11:50:00|1151.5|1150.5|1149.5|1149|1151.5|1151|1149|1148.5|35301
1616154900000|2021-03-19 11:55:00|1150|1149.5|1153|1152.5|1153|1152.5|1149|1148.5|50721
1616155500000|2021-03-19 12:05:00|1152|1151.5|1150.5|1150|1153.5|1153|1149|1148|90604
1616155800000|2021-03-19 12:10:00|1151|1150.5|1154|1153|1154.5|1154|1151|1150.5|44415
1616156100000|2021-03-19 12:15:00|1153.5|1153.5|1154.5|1154|1155|1154|1153|1152.5|17629
1616156400000|2021-03-19 12:20:00|1155|1153.5|1158.5|1157.5|1159.5|1159|1152|1151|141538
1616156700000|2021-03-19 12:25:00|1158|1156.5|1156|1155.5|1158|1156.5|1155|1154.5|43184
1616157000000|2021-03-19 12:30:00|1155.5|1154.5|1157|1156|1157.5|1156|1152.5|1152|119128
1616157300000|2021-03-19 12:35:00|1157.5|1156.5|1156|1155|1158|1157.5|1156|1155|41770
1616157600000|2021-03-19 12:40:00|1155.5|1155.5|1159|1158|1159.5|1159|1154|1153.5|83652
1616157900000|2021-03-19 12:45:00|1158.5|1158.5|1158.5|1158|1159|1158.5|1158.5|1157.5|7429
1616158200000|2021-03-19 12:50:00|1158|1157.5|1156|1155.5|1158.5|1158|1155.5|1155|34562
1616158500000|2021-03-19 12:55:00|1155.5|1155|1157|1156|1157.5|1157|1155.5|1155|24297
1616158800000|2021-03-19 13:00:00|1156.5|1155.5|1159|1158|1161|1160.5|1156|1155|60056
1616159100000|2021-03-19 13:05:00|1159.5|1158.5|1159.5|1159|1159.5|1159|1156|1155|29307
1616159400000|2021-03-19 13:10:00|1159|1158.5|1155.5|1154.5|1159.5|1158.5|1155.5|1154.5|14073
1616159700000|2021-03-19 13:15:00|1155|1155|1155.5|1154.5|1156|1155.5|1153.5|1152.5|31616
1616160000000|2021-03-19 13:20:00|1155|1155|1152|1151|1155.5|1155|1151.5|1151|36358
1616160300000|2021-03-19 13:25:00|1152.5|1151.5|1153|1152|1153|1152.5|1152|1151|8461
1616160600000|2021-03-19 13:30:00|1152.5|1152.5|1151|1150.5|1153|1152.5|1149.5|1149|50976
1616160900000|2021-03-19 13:35:00|1151.5|1150|1146.5|1145.5|1152|1151|1146|1145.5|84797
1616161200000|2021-03-19 13:40:00|1146|1146|1147|1146.5|1147.5|1147|1144|1143.5|97275
1616161500000|2021-03-19 13:45:00|1147.5|1147|1148.5|1147.5|1151|1150.5|1147|1146.5|46654
1616161800000|2021-03-19 13:50:00|1149|1148|1150.5|1149.5|1152|1151|1147.5|1147|72843
1616162100000|2021-03-19 13:55:00|1150|1149|1146.5|1145.5|1151.5|1151|1145.5|1145|23467
1616162400000|2021-03-19 14:00:00|1147|1146|1144.5|1143.5|1147|1146.5|1142.5|1142|68743
1616162700000|2021-03-19 14:05:00|1144|1144|1144|1143.5|1146|1145|1143|1142.5|18113
1616163000000|2021-03-19 14:10:00|1144.5|1144|1146|1145|1146.5|1146|1143|1142.5|15411
1616163300000|2021-03-19 14:15:00|1145.5|1145.5|1148.5|1147.5|1149|1148|1143.5|1143|26581
1616163600000|2021-03-19 14:20:00|1149|1148|1147|1146.5|1149.5|1149|1146|1145|47234
1616163900000|2021-03-19 14:25:00|1147.5|1146|1146|1145.5|1147.5|1146.5|1144.5|1144|37141
1616164200000|2021-03-19 14:30:00|1146.5|1146|1149.5|1148.5|1150|1149|1146|1145|30182
1616164500000|2021-03-19 14:35:00|1150|1149|1152|1151|1152|1151.5|1149.5|1148.5|16948
1616164800000|2021-03-19 14:40:00|1151.5|1150.5|1149|1148|1151.5|1150.5|1147.5|1146.5|55700
1616165100000|2021-03-19 14:45:00|1148.5|1148.5|1149|1148.5|1150.5|1150|1148.5|1148|15631
1616165400000|2021-03-19 14:50:00|1149.5|1148|1151.5|1151|1152.5|1152|1148|1147|43532
1616165700000|2021-03-19 14:55:00|1151|1150.5|1147|1146|1151|1150.5|1146.5|1146|37880
1616166000000|2021-03-19 15:00:00|1146.5|1145.5|1145.5|1145|1147|1146.5|1144.5|1144|32862
1616166300000|2021-03-19 15:05:00|1145|1144.5|1144.5|1144|1147|1146.5|1144|1143.5|43083
1616166600000|2021-03-19 15:10:00|1145|1144.5|1144.5|1143.5|1145|1144.5|1143.5|1142.5|14399
1616166900000|2021-03-19 15:15:00|1144|1144|1142.5|1142|1145.5|1145|1142|1141.5|67342
1616167200000|2021-03-19 15:20:00|1142|1141.5|1144|1143|1146|1145.5|1142|1141.5|36192
1616167500000|2021-03-19 15:25:00|1144.5|1143.5|1142.5|1142|1145|1144|1142.5|1142|34282
1616167800000|2021-03-19 15:30:00|1143|1142.5|1144.5|1143.5|1144.5|1144|1142.5|1141.5|24737
1616168100000|2021-03-19 15:35:00|1144|1143|1144.5|1144|1145.5|1145|1143.5|1143|32908
1616168400000|2021-03-19 15:40:00|1145|1144.5|1148|1147|1148|1147|1144.5|1144|46923
1616168700000|2021-03-19 15:45:00|1147.5|1147.5|1148|1147.5|1148.5|1148|1147|1146.5|24308
1616169000000|2021-03-19 15:50:00|1147.5|1147|1148.5|1148|1149|1148.5|1146.5|1146|52459
1616169300000|2021-03-19 15:55:00|1148|1147.5|1150|1149.5|1151|1150.5|1148|1147.5|44265
1616169600000|2021-03-19 16:00:00|1150.5|1150|1152|1151|1153.5|1152.5|1149.5|1149|61328
1616169900000|2021-03-19 16:05:00|1151.5|1150.5|1152|1151.5|1153|1152.5|1150.5|1150|29002
1616170200000|2021-03-19 16:10:00|1151.5|1151|1153|1152|1153|1152.5|1151.5|1150.5|40315
1616170500000|2021-03-19 16:15:00|1152.5|1152.5|1154|1153.5|1155.5|1155|1152.5|1152|83439
1616170800000|2021-03-19 16:20:00|1154.5|1154.5|1154.5|1154|1156.5|1156|1154.5|1154|85766
1616171100000|2021-03-19 16:25:00|1155|1154.5|1155.5|1154|1156.5|1156|1154|1153.5|67088
1616400000000|2021-03-22 08:00:00|1130|1128|1105|1102.5|1132.5|1128|1092.5|1091|679663
1616400300000|2021-03-22 08:05:00|1105.5|1103.5|1103|1101|1109|1108.5|1094|1092.5|198175
1616400600000|2021-03-22 08:10:00|1102.5|1100.5|1098|1096.5|1105|1103.5|1096|1095|183289
1616400900000|2021-03-22 08:15:00|1098.5|1097|1100|1099|1105.5|1104.5|1098.5|1097|232841
1616401200000|2021-03-22 08:20:00|1100.5|1099.5|1096|1095.5|1102|1101.5|1094.5|1093.5|130411
1616401500000|2021-03-22 08:25:00|1096.5|1096|1100.5|1099.5|1102|1101.5|1096|1095.5|71289
1616401800000|2021-03-22 08:30:00|1100|1100|1104|1102.5|1105|1104.5|1099|1098.5|70276
1616402100000|2021-03-22 08:35:00|1103.5|1103|1101|1100|1105|1104|1098.5|1098|75951
1616402400000|2021-03-22 08:40:00|1100.5|1099.5|1099.5|1098.5|1102|1101|1098.5|1098|93705
1616402700000|2021-03-22 08:45:00|1100|1099|1100|1099|1101.5|1100.5|1097|1096|66879
1616403000000|2021-03-22 08:50:00|1100.5|1099.5|1102.5|1102|1104|1103.5|1099|1098.5|130791
1616403300000|2021-03-22 08:55:00|1103|1102.5|1105.5|1104.5|1106|1105.5|1101.5|1101|61262
1616403600000|2021-03-22 09:00:00|1105|1105|1105.5|1105|1109|1108.5|1104.5|1103.5|65298
1616403900000|2021-03-22 09:05:00|1106|1105.5|1110.5|1109.5|1111|1110|1106|1105|98802
1616404200000|2021-03-22 09:10:00|1110|1110|1114|1113.5|1117.5|1117|1110|1109.5|83861
1616404500000|2021-03-22 09:15:00|1114.5|1114|1113.5|1112.5|1116|1115|1112.5|1111.5|59752
1616404800000|2021-03-22 09:20:00|1113|1112|1114.5|1114|1115.5|1115|1111.5|1111|64388
1616405100000|2021-03-22 09:25:00|1115|1114.5|1121|1120.5|1122|1121|1114.5|1113.5|47428
1616405400000|2021-03-22 09:30:00|1121.5|1121|1120.5|1120|1124|1123.5|1120.5|1120|72950
1616405700000|2021-03-22 09:35:00|1121|1120.5|1123|1122.5|1123.5|1122.5|1121|1120|37678
1616406000000|2021-03-22 09:40:00|1123.5|1123|1120|1119.5|1123.5|1123|1120|1119.5|47453
1616406300000|2021-03-22 09:45:00|1120.5|1119|1116.5|1116|1120.5|1119|1116.5|1116|22665
1616406600000|2021-03-22 09:50:00|1116|1115.5|1116|1115.5|1117.5|1116.5|1115.5|1115|19753
1616406900000|2021-03-22 09:55:00|1116.5|1116|1117|1116.5|1117|1116.5|1115|1114.5|37831
1616407200000|2021-03-22 10:00:00|1116.5|1116|1119|1118|1119.5|1119|1116|1115|75607
1616407500000|2021-03-22 10:05:00|1119.5|1119|1120.5|1120|1122.5|1122|1119|1118.5|27480
1616407800000|2021-03-22 10:10:00|1120|1119.5|1120.5|1120|1124|1123.5|1120|1119|29045
1616408100000|2021-03-22 10:15:00|1120|1119.5|1120.5|1120|1122.5|1121.5|1119.5|1119|23643
1616408400000|2021-03-22 10:20:00|1120|1119.5|1118|1117|1120.5|1119.5|1117.5|1117|23803
1616408700000|2021-03-22 10:25:00|1118.5|1117.5|1115|1114.5|1118.5|1118|1113|1112.5|113874
1616409000000|2021-03-22 10:30:00|1115.5|1114|1119.5|1118.5|1119.5|1119|1114|1113.5|35625
1616409300000|2021-03-22 10:35:00|1119|1118|1115.5|1114.5|1119|1118|1113.5|1113|41788
1616409600000|2021-03-22 10:40:00|1116|1115|1116.5|1115.5|1117|1116|1114.5|1114|21055
1616409900000|2021-03-22 10:45:00|1116|1115|1110.5|1109.5|1116|1115.5|1110|1109.5|50137
1616410200000|2021-03-22 10:50:00|1111|1110|1109.5|1108.5|1112.5|1111.5|1107|1106.5|48831
1616410500000|2021-03-22 10:55:00|1109|1109|1107|1106.5|1109.5|1109|1107|1106.5|28914
1616410800000|2021-03-22 11:00:00|1106.5|1106|1106|1105.5|1107|1106.5|1106|1105|13742
1616411100000|2021-03-22 11:05:00|1106.5|1106|1107|1106.5|1108|1107.5|1105.5|1105|26533
1616411400000|2021-03-22 11:10:00|1106.5|1106|1107|1106.5|1109.5|1109|1106.5|1106|24157
1616411700000|2021-03-22 11:15:00|1107.5|1107|1107.5|1106.5|1107.5|1107|1105.5|1105|42757
1616412000000|2021-03-22 11:20:00|1107|1106|1105|1104.5|1107|1106|1104|1103|21063
1616412300000|2021-03-22 11:25:00|1104.5|1104|1105|1104|1106.5|1106|1103.5|1103|88622
1616412600000|2021-03-22 11:30:00|1105.5|1104.5|1107.5|1106.5|1108.5|1107.5|1105.5|1104.5|10673
1616412900000|2021-03-22 11:35:00|1107|1107|1107.5|1107|1108|1107.5|1107|1106|17093
1616413200000|2021-03-22 11:40:00|1108|1106.5|1106.5|1105.5|1108|1107|1105|1104.5|12196
1616413500000|2021-03-22 11:45:00|1106|1106|1106|1105.5|1106.5|1106|1105|1104.5|31240
1616413800000|2021-03-22 11:50:00|1106.5|1106|1106|1105|1107|1106|1104.5|1103.5|49566
1616414100000|2021-03-22 11:55:00|1106.5|1105.5|1108|1107|1108.5|1107.5|1105|1104.5|13544
1616414400000|2021-03-22 12:00:00|1108.5|1107.5|1107|1106.5|1108.5|1107.5|1106.5|1106|10999
1616414700000|2021-03-22 12:05:00|1107.5|1107|1106.5|1105.5|1107.5|1107|1105.5|1105|15560
1616415000000|2021-03-22 12:10:00|1107|1106|1106.5|1105.5|1107.5|1107|1106|1105.5|8814
1616415300000|2021-03-22 12:15:00|1106|1105|1108|1107.5|1108.5|1108|1106|1105|15213
1616415600000|2021-03-22 12:20:00|1108.5|1108|1110|1109.5|1110.5|1110|1108.5|1108|37598
1616415900000|2021-03-22 12:25:00|1109.5|1109|1109.5|1109|1110.5|1110|1109.5|1108.5|8527
1616416200000|2021-03-22 12:30:00|1109|1108.5|1110|1109.5|1110|1109.5|1108.5|1108|8187
1616416500000|2021-03-22 12:35:00|1109.5|1109|1111.5|1111|1111.5|1111|1109.5|1109|10363
1616416800000|2021-03-22 12:40:00|1111|1110.5|1112|1111.5|1112.5|1112|1111|1110.5|10398
1616417100000|2021-03-22 12:45:00|1113.5|1112|1113.5|1113|1115|1113.5|1112.5|1111.5|72427
1616417400000|2021-03-22 12:50:00|1113|1112.5|1114.5|1114|1115|1114.5|1113|1112.5|11852
1616417700000|2021-03-22 12:55:00|1115|1114.5|1114.5|1114|1116.5|1116|1114.5|1114|24943
1616418000000|2021-03-22 13:00:00|1114|1113.5|1115|1114|1115.5|1114.5|1113.5|1113|15224
1616418300000|2021-03-22 13:05:00|1115.5|1114.5|1115|1114.5|1117.5|1116.5|1115|1114|16302
1616418600000|2021-03-22 13:10:00|1115.5|1115|1116|1115.5|1118|1117.5|1115|1114.5|23499
1616418900000|2021-03-22 13:15:00|1116.5|1116|1117.5|1116.5|1117.5|1116.5|1115.5|1115|13510
1616419200000|2021-03-22 13:20:00|1117|1117|1116|1115.5|1117|1117|1115|1114.5|26968
1616419500000|2021-03-22 13:25:00|1115.5|1115|1115.5|1114.5|1115.5|1115|1114.5|1114|5560
1616419800000|2021-03-22 13:30:00|1115|1115|1114|1113.5|1119|1117|1112|1111.5|82176
1616420100000|2021-03-22 13:35:00|1113.5|1113|1116|1115|1116|1115.5|1112|1111.5|25312
1616420400000|2021-03-22 13:40:00|1115.5|1115.5|1112|1111.5|1116|1115.5|1112|1111.5|22468
1616420700000|2021-03-22 13:45:00|1112.5|1112|1112.5|1112|1113.5|1113|1111|1110|40336
1616421000000|2021-03-22 13:50:00|1112|1111.5|1115|1114|1117.5|1117|1112|1111.5|76204
1616421300000|2021-03-22 13:55:00|1114.5|1113.5|1114.5|1114|1116|1115|1113.5|1112.5|34687
1616421600000|2021-03-22 14:00:00|1115|1114.5|1115.5|1115|1116.5|1116|1113|1112.5|61885
1616421900000|2021-03-22 14:05:00|1116|1114.5|1115|1114.5|1116|1115|1114|1113.5|62754
1616422200000|2021-03-22 14:10:00|1115.5|1115|1114.5|1114|1117|1116|1114.5|1113.5|18490
1616422500000|2021-03-22 14:15:00|1115|1114.5|1118|1117.5|1119.5|1118.5|1114.5|1114|36745
1616422800000|2021-03-22 14:20:00|1117.5|1117|1117|1116|1117.5|1117|1114.5|1114|38622
1616423100000|2021-03-22 14:25:00|1116.5|1116.5|1117|1116.5|1118|1117.5|1116.5|1115.5|20506
1616423400000|2021-03-22 14:30:00|1117.5|1117|1115.5|1115|1118.5|1118|1115|1114.5|13964
1616423700000|2021-03-22 14:35:00|1116|1115.5|1116|1115|1118|1117.5|1115.5|1115|14536
1616424000000|2021-03-22 14:40:00|1115.5|1115.5|1117.5|1116.5|1117.5|1117|1115.5|1115|42059
1616424300000|2021-03-22 14:45:00|1117|1117|1119.5|1118.5|1120.5|1119.5|1117|1117|19155
1616424600000|2021-03-22 14:50:00|1119|1119|1117.5|1117|1119.5|1119|1117.5|1117|9326
1616424900000|2021-03-22 14:55:00|1117|1116.5|1116.5|1116|1118|1117.5|1115|1114.5|24468
1616425200000|2021-03-22 15:00:00|1116|1115.5|1117.5|1116.5|1118|1117|1116|1115|29405
1616425500000|2021-03-22 15:05:00|1117|1116|1114|1113|1117|1116.5|1114|1113|14344
1616425800000|2021-03-22 15:10:00|1113.5|1112.5|1111.5|1111|1113.5|1113|1111|1110.5|19127
1616426100000|2021-03-22 15:15:00|1112|1111.5|1112.5|1112|1114|1113.5|1112|1111.5|32590
1616426400000|2021-03-22 15:20:00|1113|1112.5|1114|1113|1115|1114|1113|1112.5|6010
1616426700000|2021-03-22 15:25:00|1113.5|1112.5|1114.5|1114|1116.5|1115.5|1113.5|1112.5|9442
1616427000000|2021-03-22 15:30:00|1115|1114.5|1116|1115|1116.5|1116|1114.5|1114|8260
1616427300000|2021-03-22 15:35:00|1116.5|1115.5|1116.5|1115.5|1117.5|1117|1116|1115|13386
1616427600000|2021-03-22 15:40:00|1116|1115|1117.5|1116.5|1117.5|1117|1115|1114.5|26146
1616427900000|2021-03-22 15:45:00|1117|1117|1116.5|1116|1117.5|1117|1116|1115.5|29013
1616428200000|2021-03-22 15:50:00|1116|1115.5|1115.5|1115|1116.5|1116|1115|1114.5|14714
1616428500000|2021-03-22 15:55:00|1116|1115.5|1114.5|1114|1116|1115.5|1114.5|1114|37173
1616428800000|2021-03-22 16:00:00|1115|1114.5|1114.5|1114|1115.5|1115|1114|1113.5|42842
1616429100000|2021-03-22 16:05:00|1115|1114.5|1114.5|1113.5|1115.5|1115|1113|1112.5|35900
1616429400000|2021-03-22 16:10:00|1114|1114|1115|1114.5|1116.5|1116|1114|1113.5|72308
1616429700000|2021-03-22 16:15:00|1115.5|1115|1114|1113.5|1115.5|1115|1113|1112.5|74788
1616430000000|2021-03-22 16:20:00|1114.5|1114|1113.5|1113|1115|1114.5|1113|1112.5|71767
1616430300000|2021-03-22 16:25:00|1113|1112.5|1117.5|1116|1117.5|1116.5|1113|1112.5|76373
1616486400000|2021-03-23 08:00:00|1105|1104|1093|1092|1105|1104|1092.5|1092|269038
1616486700000|2021-03-23 08:05:00|1092.5|1092.5|1096|1094.5|1098|1096.5|1089.5|1088|135458
1616487000000|2021-03-23 08:10:00|1095.5|1094|1098.5|1097|1100|1098.5|1094.5|1093.5|96088
1616487300000|2021-03-23 08:15:00|1099|1097.5|1092|1091|1100|1099.5|1092|1091|84782
1616487600000|2021-03-23 08:20:00|1092.5|1091.5|1095.5|1094.5|1095.5|1094.5|1090|1089.5|68437
1616487900000|2021-03-23 08:25:00|1095|1094|1091.5|1090.5|1095|1094|1091.5|1090.5|20070
1616488200000|2021-03-23 08:30:00|1091|1090|1084.5|1083.5|1093|1091.5|1084|1083.5|166001
1616488500000|2021-03-23 08:35:00|1084|1083|1079.5|1079|1086|1085|1078.5|1078|123042
1616488800000|2021-03-23 08:40:00|1079|1078.5|1080|1079|1080|1079.5|1078|1077|85690
1616489100000|2021-03-23 08:45:00|1079.5|1079.5|1077.5|1077|1079.5|1079.5|1077.5|1077|68623
1616489400000|2021-03-23 08:50:00|1078|1077.5|1078|1077|1079|1078.5|1077|1076.5|100125
1616489700000|2021-03-23 08:55:00|1077.5|1077.5|1077|1076.5|1079|1078.5|1076.5|1076|82504
1616490000000|2021-03-23 09:00:00|1077.5|1077|1077|1076|1079.5|1079|1076.5|1076|118484
1616490300000|2021-03-23 09:05:00|1076.5|1076.5|1074.5|1074|1077|1076.5|1074.5|1074|91870
1616490600000|2021-03-23 09:10:00|1074|1073.5|1072|1071.5|1076|1075.5|1070.5|1070|107562
1616490900000|2021-03-23 09:15:00|1071.5|1071|1070.5|1070|1072|1071.5|1068.5|1068|122386
1616491200000|2021-03-23 09:20:00|1071|1070.5|1072.5|1072|1075.5|1075|1069.5|1069|96803
1616491500000|2021-03-23 09:25:00|1073|1072.5|1073.5|1072.5|1074.5|1074|1072.5|1072|62428
1616491800000|2021-03-23 09:30:00|1074|1073|1076.5|1075.5|1079|1078|1074|1073|78978
1616492100000|2021-03-23 09:35:00|1076|1076|1074|1073|1078|1077|1073|1072.5|54883
1616492400000|2021-03-23 09:40:00|1073.5|1073.5|1071.5|1071|1073.5|1073.5|1070.5|1070|30848
1616492700000|2021-03-23 09:45:00|1071|1070.5|1073|1072.5|1074.5|1074|1070.5|1070|66908
1616493000000|2021-03-23 09:50:00|1073.5|1072|1073|1072.5|1074.5|1074|1072.5|1072|36585
1616493300000|2021-03-23 09:55:00|1073.5|1073.5|1072|1071.5|1074.5|1074|1071.5|1071|44066
1616493600000|2021-03-23 10:00:00|1071.5|1071|1070.5|1070|1072|1071.5|1070.5|1070|39415
1616493900000|2021-03-23 10:05:00|1070|1069.5|1069|1068.5|1071|1070|1068|1067.5|116079
1616494200000|2021-03-23 10:10:00|1069.5|1069|1073|1072|1073.5|1073|1069|1068.5|32257
1616494500000|2021-03-23 10:15:00|1073.5|1072.5|1070|1069.5|1073.5|1073|1069|1068.5|46887
1616494800000|2021-03-23 10:20:00|1069.5|1069|1069|1068.5|1070.5|1070|1068.5|1068|26225
1616495100000|2021-03-23 10:25:00|1069.5|1069|1072.5|1072|1072.5|1072|1069.5|1069|25566
1616495400000|2021-03-23 10:30:00|1072|1071.5|1068.5|1068|1072|1071.5|1067.5|1067|57364
1616495700000|2021-03-23 10:35:00|1068|1067.5|1068.5|1068|1068.5|1068|1067.5|1067|27054
1616496000000|2021-03-23 10:40:00|1068|1067.5|1068.5|1067.5|1071.5|1071|1067.5|1066.5|83330
1616496300000|2021-03-23 10:45:00|1068|1068|1074|1073|1074|1073.5|1068|1067.5|46208
1616496600000|2021-03-23 10:50:00|1074.5|1073.5|1072|1071.5|1074.5|1074|1070.5|1070|27465
1616496900000|2021-03-23 10:55:00|1072.5|1072|1072.5|1072|1073.5|1073|1071|1070.5|53970
1616497200000|2021-03-23 11:00:00|1073|1071.5|1077|1076|1077|1076.5|1072|1071.5|29307
1616497500000|2021-03-23 11:05:00|1077.5|1076.5|1074.5|1074|1077.5|1076.5|1074.5|1074|26801
1616497800000|2021-03-23 11:10:00|1074|1073.5|1077.5|1076.5|1077.5|1076.5|1074|1073|18696
1616498100000|2021-03-23 11:15:00|1077|1077|1079.5|1079|1079.5|1079|1077|1076.5|28798
1616498400000|2021-03-23 11:20:00|1080|1079.5|1079|1078.5|1080.5|1080|1079|1078.5|25147
1616498700000|2021-03-23 11:25:00|1079.5|1079|1080|1079|1081.5|1080.5|1079|1078.5|41953
1616499000000|2021-03-23 11:30:00|1080.5|1079.5|1085|1084|1085|1084.5|1080|1079.5|77469
1616499300000|2021-03-23 11:35:00|1084.5|1084.5|1085|1084.5|1086.5|1085.5|1084|1083|53385
1616499600000|2021-03-23 11:40:00|1085.5|1085|1084|1083|1086|1085|1083|1082.5|43131
1616499900000|2021-03-23 11:45:00|1084.5|1083.5|1082.5|1082|1085|1084.5|1082.5|1082|42089
1616500200000|2021-03-23 11:50:00|1083|1082.5|1083.5|1083|1084|1083.5|1082.5|1082|15834
1616500500000|2021-03-23 11:55:00|1084|1082.5|1086|1085|1086.5|1086|1084|1082.5|28972
1616500800000|2021-03-23 12:00:00|1086.5|1084.5|1084.5|1084|1086.5|1085|1084|1083.5|24397
1616501100000|2021-03-23 12:05:00|1084|1083.5|1081.5|1081|1085|1084.5|1081|1080.5|33138
1616501400000|2021-03-23 12:10:00|1082|1081.5|1080.5|1080|1082.5|1081.5|1080.5|1080|11676
1616501700000|2021-03-23 12:15:00|1081|1080.5|1082|1081|1084.5|1084|1081|1080|50224
1616502000000|2021-03-23 12:20:00|1081.5|1081.5|1081|1080|1082.5|1082|1080.5|1080|20079
1616502300000|2021-03-23 12:25:00|1080.5|1079.5|1081|1080.5|1081.5|1081|1079.5|1078.5|28128
1616502600000|2021-03-23 12:30:00|1081.5|1081|1081|1080|1081.5|1081|1080.5|1080|8193
1616502900000|2021-03-23 12:35:00|1080|1079.5|1082|1081.5|1083|1082.5|1080|1079.5|23605
1616503200000|2021-03-23 12:40:00|1082.5|1082|1082|1081|1082.5|1082|1081.5|1081|11631
1616503500000|2021-03-23 12:45:00|1082.5|1081.5|1083.5|1083|1083.5|1083|1082|1081.5|19163
1616503800000|2021-03-23 12:50:00|1084|1083.5|1083.5|1082.5|1086|1085.5|1083|1082|12048
1616504100000|2021-03-23 12:55:00|1083|1083|1082.5|1082|1084|1083|1082|1081.5|18933
1616504400000|2021-03-23 13:00:00|1083|1082.5|1083.5|1083|1084.5|1083.5|1082.5|1082|13050
1616504700000|2021-03-23 13:05:00|1084|1083.5|1083|1082.5|1085.5|1085|1082.5|1082|17321
1616505000000|2021-03-23 13:10:00|1083.5|1082|1081.5|1081|1084|1083.5|1081.5|1081|21069
1616505300000|2021-03-23 13:15:00|1081|1080.5|1083|1082.5|1083.5|1083|1080.5|1079.5|47093
1616505600000|2021-03-23 13:20:00|1083.5|1083|1086.5|1086|1087|1086.5|1083.5|1083|15193
1616505900000|2021-03-23 13:25:00|1086|1085.5|1083|1082|1086|1085.5|1082.5|1082|11170
1616506200000|2021-03-23 13:30:00|1082.5|1081.5|1082.5|1082|1084.5|1084|1081|1080|28265
1616506500000|2021-03-23 13:35:00|1083|1082.5|1084.5|1084|1086.5|1085.5|1082.5|1082|16546
1616506800000|2021-03-23 13:40:00|1084|1083.5|1085.5|1085|1086|1085.5|1083|1082|36724
1616507100000|2021-03-23 13:45:00|1086|1085.5|1082.5|1082|1086|1085.5|1081.5|1081|15908
1616507400000|2021-03-23 13:50:00|1083|1082.5|1084.5|1083.5|1085.5|1084.5|1082|1081.5|71403
1616507700000|2021-03-23 13:55:00|1085|1084|1084.5|1083.5|1085|1084|1083.5|1082.5|9837
1616508000000|2021-03-23 14:00:00|1085|1084|1084|1083.5|1086|1085.5|1084|1083.5|18783
1616508300000|2021-03-23 14:05:00|1083.5|1083|1083.5|1083|1085.5|1085|1083.5|1083|28149
1616508600000|2021-03-23 14:10:00|1084|1083.5|1080.5|1079.5|1084.5|1084|1080|1079.5|27806
1616508900000|2021-03-23 14:15:00|1080|1079|1079|1078.5|1080|1079.5|1079|1078|38114
1616509200000|2021-03-23 14:20:00|1079.5|1078|1077|1076|1079.5|1078|1076.5|1075.5|24451
1616509500000|2021-03-23 14:25:00|1076.5|1076.5|1075.5|1075|1077|1076.5|1075|1074.5|40386
1616509800000|2021-03-23 14:30:00|1075|1074.5|1072|1071.5|1076.5|1075.5|1072|1071|49303
1616510100000|2021-03-23 14:35:00|1071.5|1071|1072|1071.5|1072|1071.5|1070|1069.5|52244
1616510400000|2021-03-23 14:40:00|1071.5|1071|1071.5|1070.5|1072.5|1072|1070.5|1070|28378
1616510700000|2021-03-23 14:45:00|1071|1070|1071.5|1070.5|1073.5|1073|1071|1070|59394
1616511000000|2021-03-23 14:50:00|1071|1071|1072.5|1071.5|1074.5|1073.5|1070.5|1070|21598
1616511300000|2021-03-23 14:55:00|1073|1072|1070.5|1069.5|1073|1072|1070.5|1069.5|19939
1616511600000|2021-03-23 15:00:00|1071|1070|1070|1069.5|1071|1070.5|1069.5|1069|22376
1616511900000|2021-03-23 15:05:00|1071|1070.5|1068.5|1068|1071|1070.5|1068.5|1068|37531
1616512200000|2021-03-23 15:10:00|1069|1067.5|1071.5|1071|1071.5|1071|1067|1066|61889
1616512500000|2021-03-23 15:15:00|1072|1071.5|1074.5|1073.5|1074.5|1074|1071.5|1071|35554
1616512800000|2021-03-23 15:20:00|1074|1074|1072.5|1072|1074.5|1074|1072|1071.5|16592
1616513100000|2021-03-23 15:25:00|1073|1072.5|1072|1071.5|1073|1072.5|1071.5|1071|29600
1616513400000|2021-03-23 15:30:00|1072.5|1072|1073|1072.5|1073.5|1073|1071.5|1071|27341
1616513700000|2021-03-23 15:35:00|1073.5|1073|1070.5|1069.5|1074|1073.5|1070|1069.5|41171
1616514000000|2021-03-23 15:40:00|1070|1070|1070.5|1070|1072|1071.5|1070|1069|30241
1616514300000|2021-03-23 15:45:00|1070|1069.5|1077|1076.5|1077.5|1077|1070|1069.5|47951
1616514600000|2021-03-23 15:50:00|1076.5|1076|1079|1078.5|1079.5|1078.5|1075.5|1075|28924
1616514900000|2021-03-23 15:55:00|1078.5|1078|1077.5|1077|1079|1078.5|1077|1076.5|44597
1616515200000|2021-03-23 16:00:00|1078|1077.5|1077|1076.5|1079|1078.5|1077|1076.5|39603
1616515500000|2021-03-23 16:05:00|1076.5|1076|1073.5|1072.5|1078|1077.5|1073|1072.5|56050
1616515800000|2021-03-23 16:10:00|1073|1073|1072|1071|1073.5|1073|1071.5|1070.5|23483
1616516100000|2021-03-23 16:15:00|1071.5|1071.5|1072.5|1072|1072.5|1072|1071.5|1071|26319
1616516400000|2021-03-23 16:20:00|1072|1071.5|1073|1072|1073|1072.5|1071|1070.5|60300
1616516700000|2021-03-23 16:25:00|1073.5|1072.5|1075.5|1074|1076|1075.5|1073|1072|62787
1616572800000|2021-03-24 08:00:00|1054.5|1051|1050|1047.5|1057|1055.5|1036.5|1036|341641
1616573100000|2021-03-24 08:05:00|1049.5|1048|1049|1047.5|1056|1054.5|1046.5|1045|129700
1616573400000|2021-03-24 08:10:00|1048.5|1048|1055.5|1054|1055.5|1055|1048|1047.5|32396
1616573700000|2021-03-24 08:15:00|1056|1054.5|1057.5|1057|1058|1057|1053.5|1052|43203
1616574000000|2021-03-24 08:20:00|1058|1056.5|1059.5|1058.5|1061.5|1060.5|1058|1056.5|35946
1616574300000|2021-03-24 08:25:00|1060|1058|1062.5|1061|1064|1063.5|1060|1058|58534
1616574600000|2021-03-24 08:30:00|1062|1061.5|1062|1061|1064.5|1064|1058.5|1057.5|72794
1616574900000|2021-03-24 08:35:00|1061.5|1060.5|1057|1056.5|1062|1061|1057|1056.5|43381
1616575200000|2021-03-24 08:40:00|1057.5|1056|1061.5|1060|1061.5|1060|1056|1055|44201
1616575500000|2021-03-24 08:45:00|1062|1061|1061|1060.5|1063.5|1063|1060|1059.5|32147
1616575800000|2021-03-24 08:50:00|1061.5|1061|1062.5|1061.5|1063.5|1063|1060.5|1060|25566
1616576100000|2021-03-24 08:55:00|1063|1062|1066.5|1065.5|1067|1066|1062.5|1062|27618
1616576400000|2021-03-24 09:00:00|1066|1065|1067.5|1066|1068|1067|1065|1064|36606
1616576700000|2021-03-24 09:05:00|1067|1066.5|1074|1072.5|1074|1072.5|1065|1064.5|36263
1616577000000|2021-03-24 09:10:00|1074.5|1073|1076.5|1076|1079|1078|1073.5|1072.5|41128
1616577300000|2021-03-24 09:15:00|1076|1075.5|1080|1079|1080|1079.5|1075|1074.5|26552
1616577600000|2021-03-24 09:20:00|1080.5|1080|1080|1079.5|1080.5|1080|1076.5|1076|30561
1616577900000|2021-03-24 09:25:00|1079.5|1079|1080.5|1079.5|1082.5|1081.5|1078.5|1077.5|28825
1616578200000|2021-03-24 09:30:00|1081|1080|1085.5|1085|1085.5|1085|1080|1079.5|70695
1616578500000|2021-03-24 09:35:00|1085|1084.5|1085.5|1085|1088|1087|1084|1083.5|77145
1616578800000|2021-03-24 09:40:00|1086|1085.5|1085.5|1085|1089.5|1088.5|1085.5|1085|63896
1616579100000|2021-03-24 09:45:00|1086|1084.5|1086|1085.5|1088|1087.5|1084.5|1083.5|48756
1616579400000|2021-03-24 09:50:00|1085.5|1085|1082.5|1081.5|1087|1086|1082.5|1081.5|23232
1616579700000|2021-03-24 09:55:00|1082|1081|1089.5|1089|1090|1089.5|1081|1080|106127
1616580000000|2021-03-24 10:00:00|1090|1089.5|1091.5|1090.5|1092|1091.5|1088|1087|94173
1616580300000|2021-03-24 10:05:00|1091|1090|1093|1092|1094.5|1094|1091|1090|112716
1616580600000|2021-03-24 10:10:00|1093.5|1092.5|1095.5|1095|1095.5|1095|1092.5|1092|28003
1616580900000|2021-03-24 10:15:00|1096|1095.5|1100|1099|1100|1099.5|1094.5|1094|84914
1616581200000|2021-03-24 10:20:00|1100.5|1099.5|1107.5|1107|1108|1107|1100.5|1099|113565
1616581500000|2021-03-24 10:25:00|1110|1108|1102.5|1101.5|1110|1108|1101|1100|78606
1616581800000|2021-03-24 10:30:00|1102|1101|1105.5|1104.5|1105.5|1105|1101|1100.5|49274
1616582100000|2021-03-24 10:35:00|1105|1104|1102.5|1101.5|1105.5|1104.5|1102|1101|19002
1616582400000|2021-03-24 10:40:00|1103|1102|1098.5|1098|1104|1103.5|1098|1097.5|44086
1616582700000|2021-03-24 10:45:00|1098|1097.5|1098|1097|1100|1099|1096.5|1095.5|58383
1616583000000|2021-03-24 10:50:00|1098.5|1097.5|1102.5|1101.5|1102.5|1101.5|1098|1097|68324
1616583300000|2021-03-24 10:55:00|1102|1102|1103|1102.5|1104|1103.5|1101.5|1100|50930
1616583600000|2021-03-24 11:00:00|1103.5|1103|1102.5|1101.5|1104|1103|1101|1100|90302
1616583900000|2021-03-24 11:05:00|1102|1102|1101|1100.5|1103.5|1103|1101|1100.5|46399
1616584200000|2021-03-24 11:10:00|1100.5|1100|1098|1097.5|1101|1100.5|1097|1096|25352
1616584500000|2021-03-24 11:15:00|1098.5|1097|1095.5|1094.5|1098.5|1097.5|1094|1093|20498
1616584800000|2021-03-24 11:20:00|1095|1095|1095.5|1094.5|1096|1095.5|1093.5|1093|45055
1616585100000|2021-03-24 11:25:00|1095|1094|1093.5|1092.5|1095|1094|1092.5|1091.5|25410
1616585400000|2021-03-24 11:30:00|1094|1093|1094.5|1094|1097|1096.5|1094|1093|22557
1616585700000|2021-03-24 11:35:00|1094|1093.5|1095|1094|1095|1094.5|1093.5|1093|13440
1616586000000|2021-03-24 11:40:00|1094.5|1093.5|1092.5|1092|1094.5|1094|1091.5|1091|32733
1616586300000|2021-03-24 11:45:00|1093|1092.5|1090.5|1090|1093.5|1093|1090|1089.5|30173
1616586600000|2021-03-24 11:50:00|1091|1090.5|1092.5|1091.5|1093|1092|1090|1089.5|34827
1616586900000|2021-03-24 11:55:00|1092|1092|1094|1093.5|1095|1094|1091|1090.5|25186
1616587200000|2021-03-24 12:00:00|1095.5|1095|1096|1095.5|1096|1095.5|1094|1092|19263
1616587500000|2021-03-24 12:05:00|1095.5|1095|1094.5|1093.5|1097|1096.5|1094|1093.5|41154
1616587800000|2021-03-24 12:10:00|1095|1094|1100|1099.5|1101|1100.5|1094.5|1094|55825
1616588100000|2021-03-24 12:15:00|1099.5|1099|1099.5|1098.5|1099.5|1099|1097.5|1097|9469
1616588400000|2021-03-24 12:20:00|1099|1099|1097|1096.5|1099.5|1099|1097|1096.5|14018
1616588700000|2021-03-24 12:25:00|1096.5|1096|1095|1094|1096.5|1096|1094.5|1094|35068
1616589000000|2021-03-24 12:30:00|1095.5|1094.5|1094.5|1094|1097.5|1097|1094|1093.5|46128
1616589300000|2021-03-24 12:35:00|1095|1094.5|1095.5|1094.5|1096|1095|1093|1092.5|25658
1616589600000|2021-03-24 12:40:00|1095|1094|1097.5|1096.5|1098.5|1097.5|1094.5|1094|67319
1616589900000|2021-03-24 12:45:00|1097|1097|1101.5|1100.5|1101.5|1101|1096|1095.5|35279
1616590200000|2021-03-24 12:50:00|1101|1101|1100|1099.5|1104|1103.5|1100|1099.5|124696
1616590500000|2021-03-24 12:55:00|1099.5|1099|1101.5|1101|1103|1102.5|1099.5|1099|40774
1616590800000|2021-03-24 13:00:00|1102|1100.5|1102|1101.5|1103.5|1102.5|1101|1100|29504
1616591100000|2021-03-24 13:05:00|1103.5|1102|1109|1108|1109.5|1109|1103|1102|129899
1616591400000|2021-03-24 13:10:00|1109.5|1108.5|1107|1106|1110.5|1110|1105|1104.5|78467
1616591700000|2021-03-24 13:15:00|1106.5|1105.5|1103|1102|1106.5|1105.5|1102.5|1102|8847
1616592000000|2021-03-24 13:20:00|1102.5|1101.5|1102.5|1101.5|1103.5|1103|1101.5|1101|11987
1616592300000|2021-03-24 13:25:00|1103|1102|1104.5|1103.5|1106|1105.5|1102.5|1102|16641
1616592600000|2021-03-24 13:30:00|1104|1104|1104|1103|1107.5|1107|1103|1102|35654
1616592900000|2021-03-24 13:35:00|1103.5|1103.5|1108.5|1107.5|1108.5|1108|1100|1099.5|108664
1616593200000|2021-03-24 13:40:00|1108|1108|1108.5|1107.5|1109.5|1109|1107.5|1107|23247
1616593500000|2021-03-24 13:45:00|1108|1108|1107|1106.5|1109|1108.5|1106|1105.5|68713
1616593800000|2021-03-24 13:50:00|1106.5|1106|1104|1103.5|1106.5|1106|1103|1102.5|46551
1616594100000|2021-03-24 13:55:00|1103.5|1103|1102.5|1101.5|1104.5|1103.5|1101.5|1101|22923
1616594400000|2021-03-24 14:00:00|1103|1102|1104|1103.5|1106|1105|1101.5|1101|18458
1616594700000|2021-03-24 14:05:00|1104.5|1103|1104.5|1103.5|1105|1104|1102.5|1102|10517
1616595000000|2021-03-24 14:10:00|1104|1104|1104.5|1104|1106|1105.5|1103|1102.5|9817
1616595300000|2021-03-24 14:15:00|1104|1103.5|1102.5|1102|1104.5|1103.5|1100.5|1100|25463
1616595600000|2021-03-24 14:20:00|1103|1102.5|1101.5|1101|1103.5|1103|1101.5|1101|15962
1616595900000|2021-03-24 14:25:00|1102|1101.5|1108|1107|1108|1107|1102|1101|36169
1616596200000|2021-03-24 14:30:00|1107.5|1106.5|1098|1097|1108|1107|1095|1094|287708
1616596500000|2021-03-24 14:35:00|1097.5|1097.5|1096.5|1095.5|1102.5|1101|1094.5|1094|123497
1616596800000|2021-03-24 14:40:00|1097|1096|1100|1099|1101|1100.5|1095.5|1094.5|73175
1616597100000|2021-03-24 14:45:00|1100.5|1099.5|1099.5|1098.5|1103|1102.5|1099|1098.5|22829
1616597400000|2021-03-24 14:50:00|1100|1099|1099|1098.5|1101.5|1101|1099|1098|23764
1616597700000|2021-03-24 14:55:00|1099.5|1099|1098.5|1098|1101|1100.5|1098.5|1098|17519
1616598000000|2021-03-24 15:00:00|1099|1098.5|1096|1095.5|1099|1098.5|1094.5|1093.5|40165
1616598300000|2021-03-24 15:05:00|1096.5|1096|1095.5|1095|1097.5|1096.5|1095|1094.5|24174
1616598600000|2021-03-24 15:10:00|1095|1094.5|1096|1095|1097|1096|1095|1094.5|18196
1616598900000|2021-03-24 15:15:00|1096.5|1095.5|1095.5|1095|1097|1096.5|1095.5|1095|12341
1616599200000|2021-03-24 15:20:00|1096|1095.5|1097.5|1097|1097.5|1097|1094.5|1094|80756
1616599500000|2021-03-24 15:25:00|1098|1096.5|1096|1095|1098.5|1098|1095.5|1094.5|19429
1616599800000|2021-03-24 15:30:00|1095.5|1095.5|1095.5|1095|1096.5|1096|1095|1094.5|10854
1616600100000|2021-03-24 15:35:00|1096|1095.5|1095.5|1094.5|1096|1095.5|1094.5|1093.5|21588
1616600400000|2021-03-24 15:40:00|1095|1095|1093.5|1093|1095.5|1095|1093.5|1093|15452
1616600700000|2021-03-24 15:45:00|1094|1093.5|1095.5|1094.5|1095.5|1095|1093.5|1093|29640
1616601000000|2021-03-24 15:50:00|1096|1095|1094.5|1094|1096|1095|1093.5|1092.5|26699
1616601300000|2021-03-24 15:55:00|1095|1094.5|1095|1094|1095.5|1095|1093.5|1093|21287
1616601600000|2021-03-24 16:00:00|1094.5|1094.5|1094.5|1094|1095|1094.5|1094|1093.5|17799
1616601900000|2021-03-24 16:05:00|1095|1093.5|1095|1094|1095|1094.5|1094|1093.5|12347
1616602200000|2021-03-24 16:10:00|1094.5|1094.5|1097|1096.5|1097|1096.5|1094.5|1093.5|19274
1616602500000|2021-03-24 16:15:00|1097.5|1096|1097.5|1097|1098|1097|1096|1095.5|14863
1616602800000|2021-03-24 16:20:00|1098|1097.5|1099|1098.5|1101.5|1100.5|1097.5|1097|76648
1616603100000|2021-03-24 16:25:00|1099.5|1099|1101.5|1100.5|1101.5|1100.5|1099|1098.5|25947
1616659200000|2021-03-25 08:00:00|1097|1095.5|1091|1090|1099.5|1096.5|1085.5|1083.5|151992
1616659500000|2021-03-25 08:05:00|1091.5|1090.5|1099.5|1098|1100|1099|1091.5|1090.5|17347
1616659800000|2021-03-25 08:10:00|1099|1097.5|1096.5|1095|1099.5|1098.5|1096.5|1095|11695
1616660100000|2021-03-25 08:15:00|1096|1094.5|1098.5|1097.5|1099.5|1098|1094|1092.5|19395
1616660400000|2021-03-25 08:20:00|1098|1098|1092.5|1091|1098|1098|1090|1089.5|18301
1616660700000|2021-03-25 08:25:00|1092|1090.5|1086|1084.5|1093.5|1092.5|1084.5|1084|40909
1616661000000|2021-03-25 08:30:00|1085.5|1084|1087.5|1086.5|1089.5|1088.5|1084|1083|44024
1616661300000|2021-03-25 08:35:00|1088|1087|1086.5|1086|1088.5|1087.5|1086.5|1085.5|43626
1616661600000|2021-03-25 08:40:00|1086|1085.5|1085|1084|1086|1085.5|1080.5|1080|57865
1616661900000|2021-03-25 08:45:00|1084.5|1083.5|1080.5|1079.5|1085|1084|1078.5|1078|25038
1616662200000|2021-03-25 08:50:00|1080|1080|1081.5|1080.5|1082.5|1082|1080|1079.5|16831
1616662500000|2021-03-25 08:55:00|1081|1081|1078.5|1077.5|1084.5|1084|1078|1077.5|27693
1616662800000|2021-03-25 09:00:00|1078|1077|1076.5|1076|1079|1078.5|1076.5|1076|20786
1616663100000|2021-03-25 09:05:00|1076|1075.5|1075|1074|1076.5|1076|1074.5|1073.5|21805
1616663400000|2021-03-25 09:10:00|1074.5|1074.5|1076|1075|1076|1075.5|1074.5|1073.5|21891
1616663700000|2021-03-25 09:15:00|1075.5|1074.5|1074|1073|1075.5|1074.5|1072.5|1072|14631
1616664000000|2021-03-25 09:20:00|1074.5|1073.5|1073.5|1072.5|1076|1075|1072.5|1072|41203
1616664300000|2021-03-25 09:25:00|1073|1073|1072|1071|1073.5|1073|1071.5|1071|35127
1616664600000|2021-03-25 09:30:00|1071.5|1070.5|1070.5|1070|1072|1071|1069.5|1068.5|48277
1616664900000|2021-03-25 09:35:00|1071|1070.5|1065.5|1065|1072|1071.5|1065.5|1065|115872
1616665200000|2021-03-25 09:40:00|1066|1064.5|1067|1066|1069|1068|1062.5|1062|110420
1616665500000|2021-03-25 09:45:00|1067.5|1066.5|1066.5|1065.5|1069|1068|1065|1064|52174
1616665800000|2021-03-25 09:50:00|1067|1066|1068.5|1067.5|1068.5|1068|1066|1065|45700
1616666100000|2021-03-25 09:55:00|1068|1067|1069|1068|1069|1068.5|1067|1066.5|25884
1616666400000|2021-03-25 10:00:00|1068.5|1067.5|1071|1070|1073|1072.5|1067.5|1066.5|42399
1616666700000|2021-03-25 10:05:00|1071.5|1070.5|1071|1070.5|1072.5|1071.5|1070.5|1070|15950
1616667000000|2021-03-25 10:10:00|1071.5|1071|1075|1074|1076.5|1076|1071.5|1071|59472
1616667300000|2021-03-25 10:15:00|1074.5|1074.5|1070|1069|1075|1074.5|1070|1069|27730
1616667600000|2021-03-25 10:20:00|1069.5|1069.5|1069|1068|1070|1069.5|1067.5|1067|36674
1616667900000|2021-03-25 10:25:00|1068.5|1068.5|1069.5|1068.5|1070.5|1070|1068|1067|23258
1616668200000|2021-03-25 10:30:00|1069|1069|1072.5|1071|1072.5|1072|1067|1066.5|25747
1616668500000|2021-03-25 10:35:00|1072|1071.5|1071|1070|1072.5|1072|1069.5|1068.5|30270
1616668800000|2021-03-25 10:40:00|1070.5|1069.5|1074.5|1073.5|1074.5|1073.5|1069.5|1069|69359
1616669100000|2021-03-25 10:45:00|1074|1074|1074|1073.5|1075|1074.5|1074|1073.5|28453
1616669400000|2021-03-25 10:50:00|1074.5|1074|1078|1077|1078.5|1078|1074.5|1074|16727
1616669700000|2021-03-25 10:55:00|1078.5|1077.5|1074.5|1074|1080|1079.5|1074.5|1074|23474
1616670000000|2021-03-25 11:00:00|1074|1073.5|1074|1073.5|1075|1074.5|1074|1073.5|21113
1616670300000|2021-03-25 11:05:00|1073.5|1073|1071.5|1071|1074|1073|1071|1070.5|29588
1616670600000|2021-03-25 11:10:00|1072|1071.5|1072|1071|1072.5|1072|1071|1070.5|14179
1616670900000|2021-03-25 11:15:00|1071.5|1070.5|1071|1070|1071.5|1071|1070.5|1070|7213
1616671200000|2021-03-25 11:20:00|1070.5|1070.5|1070.5|1069.5|1071.5|1071|1069.5|1069|79277
1616671500000|2021-03-25 11:25:00|1070|1069|1068.5|1067.5|1070.5|1069.5|1067.5|1067|100816
1616671800000|2021-03-25 11:30:00|1068|1068|1067|1066.5|1068.5|1068|1066.5|1065.5|26603
1616672100000|2021-03-25 11:35:00|1066.5|1066|1066.5|1066|1067|1066.5|1065.5|1065|18610
1616672400000|2021-03-25 11:40:00|1066|1065.5|1065|1064|1067|1066.5|1064|1063.5|45138
1616672700000|2021-03-25 11:45:00|1064.5|1063.5|1064|1063|1064.5|1064|1063.5|1063|7625
1616673000000|2021-03-25 11:50:00|1063.5|1063.5|1061.5|1061|1064|1063.5|1060|1059.5|170951
1616673300000|2021-03-25 11:55:00|1062|1061.5|1064|1063.5|1065|1064|1061.5|1061|47657
1616673600000|2021-03-25 12:00:00|1065|1062.5|1066.5|1066|1067.5|1066.5|1064.5|1062.5|17479
1616673900000|2021-03-25 12:05:00|1067|1066.5|1066.5|1065.5|1069|1068.5|1065.5|1065|16030
1616674200000|2021-03-25 12:10:00|1066|1065|1069|1068|1069.5|1069|1065.5|1065|17465
1616674500000|2021-03-25 12:15:00|1069.5|1069|1068.5|1067.5|1069.5|1069|1067.5|1066.5|22134
1616674800000|2021-03-25 12:20:00|1068|1068|1067.5|1066.5|1069|1068|1067|1066|12401
1616675100000|2021-03-25 12:25:00|1067|1067|1064.5|1064|1067.5|1067|1064.5|1064|11575
1616675400000|2021-03-25 12:30:00|1064|1063.5|1067.5|1066.5|1068.5|1067.5|1064|1063.5|34608
1616675700000|2021-03-25 12:35:00|1067|1066|1062.5|1062|1067.5|1066|1062|1061.5|11184
1616676000000|2021-03-25 12:40:00|1063|1062.5|1060.5|1060|1064|1063|1060.5|1060|62692
1616676300000|2021-03-25 12:45:00|1060|1059.5|1063.5|1062.5|1064|1063|1060|1059|25525
1616676600000|2021-03-25 12:50:00|1063|1062|1065.5|1065|1066.5|1066|1062.5|1061.5|18315
1616676900000|2021-03-25 12:55:00|1065|1064.5|1063|1062.5|1065|1064.5|1063|1062|18776
1616677200000|2021-03-25 13:00:00|1062.5|1062|1066.5|1066|1066.5|1066|1062|1061|9767
1616677500000|2021-03-25 13:05:00|1066|1065.5|1063|1062.5|1066.5|1065.5|1062.5|1062|14610
1616677800000|2021-03-25 13:10:00|1063.5|1063|1064|1063.5|1064|1063.5|1061.5|1060.5|29379
1616678100000|2021-03-25 13:15:00|1063.5|1063|1065|1064|1065|1064.5|1063|1062.5|7497
1616678400000|2021-03-25 13:20:00|1064.5|1064.5|1068|1067|1068|1067.5|1064|1063|20734
1616678700000|2021-03-25 13:25:00|1067.5|1067.5|1066.5|1066|1067.5|1067.5|1066|1065.5|9873
1616679000000|2021-03-25 13:30:00|1066|1065.5|1065.5|1064.5|1069.5|1069|1065|1064.5|36685
1616679300000|2021-03-25 13:35:00|1065|1065|1071|1070.5|1072|1071.5|1065|1064.5|23759
1616679600000|2021-03-25 13:40:00|1070.5|1070|1067.5|1066.5|1070.5|1070|1066.5|1066|15476
1616679900000|2021-03-25 13:45:00|1067|1067|1069|1068|1069|1068.5|1065.5|1064.5|7301
1616680200000|2021-03-25 13:50:00|1068.5|1067.5|1066|1065.5|1069|1067.5|1066|1064.5|37633
1616680500000|2021-03-25 13:55:00|1066.5|1066|1069|1068|1069.5|1069|1066.5|1066|34143
1616680800000|2021-03-25 14:00:00|1068.5|1068.5|1073.5|1072.5|1075|1074.5|1068.5|1068|39270
1616681100000|2021-03-25 14:05:00|1073|1072|1079.5|1078.5|1079.5|1078.5|1072.5|1072|21979
1616681400000|2021-03-25 14:10:00|1079|1078|1077.5|1077|1080|1079.5|1076.5|1076|32018
1616681700000|2021-03-25 14:15:00|1077|1076.5|1075|1074|1077.5|1076.5|1074.5|1074|30014
1616682000000|2021-03-25 14:20:00|1075.5|1074.5|1076.5|1076|1078|1077|1074.5|1074|9713
1616682300000|2021-03-25 14:25:00|1077|1076.5|1077|1076|1078.5|1078|1076.5|1076|17040
1616682600000|2021-03-25 14:30:00|1076.5|1075.5|1075.5|1075|1079|1078|1075.5|1075|9007
1616682900000|2021-03-25 14:35:00|1075|1074.5|1073.5|1073|1075.5|1075|1072.5|1072|14081
1616683200000|2021-03-25 14:40:00|1073|1072.5|1071|1070.5|1073|1072.5|1069|1068.5|23077
1616683500000|2021-03-25 14:45:00|1071.5|1070|1068.5|1068|1071.5|1071|1067.5|1067|7638
1616683800000|2021-03-25 14:50:00|1068|1067.5|1068|1067|1069|1068.5|1067|1066|33096
1616684100000|2021-03-25 14:55:00|1067.5|1066.5|1068|1067|1068.5|1068|1066.5|1066|16512
1616684400000|2021-03-25 15:00:00|1067.5|1068|1065|1064|1068.5|1068|1064.5|1064|33336
1616684700000|2021-03-25 15:05:00|1065.5|1064.5|1066.5|1065.5|1067.5|1067|1064.5|1064|26998
1616685000000|2021-03-25 15:10:00|1066|1066|1072.5|1071.5|1074|1073|1065.5|1065|38378
1616685300000|2021-03-25 15:15:00|1073|1072|1079.5|1079|1080|1079|1072.5|1072|92149
1616685600000|2021-03-25 15:20:00|1079|1078.5|1079|1078.5|1080|1079.5|1078.5|1078|17822
1616685900000|2021-03-25 15:25:00|1079.5|1079|1078.5|1077.5|1081|1080|1077|1076.5|32415
1616686200000|2021-03-25 15:30:00|1079|1078|1080|1079.5|1080|1079.5|1077.5|1076.5|23607
1616686500000|2021-03-25 15:35:00|1080.5|1080|1084.5|1084|1086|1085.5|1080|1079.5|55183
1616686800000|2021-03-25 15:40:00|1085|1083.5|1083.5|1082.5|1085|1084|1083|1082.5|9350
1616687100000|2021-03-25 15:45:00|1083|1083|1086.5|1086|1087|1086|1083|1082.5|24389
1616687400000|2021-03-25 15:50:00|1086|1085.5|1090.5|1090|1091|1090|1086|1085|56528
1616687700000|2021-03-25 15:55:00|1090|1089.5|1093.5|1093|1093.5|1093|1090|1089|12662
1616688000000|2021-03-25 16:00:00|1094|1092.5|1093|1092.5|1094|1092.5|1091.5|1091|25604
1616688300000|2021-03-25 16:05:00|1092.5|1092|1092|1091|1094.5|1094|1091.5|1091|21291
1616688600000|2021-03-25 16:10:00|1091.5|1091.5|1090|1089.5|1092|1091.5|1090|1089|24862
1616688900000|2021-03-25 16:15:00|1090.5|1090|1091|1090.5|1091.5|1091|1090|1089.5|19066
1616689200000|2021-03-25 16:20:00|1091.5|1091|1095.5|1094.5|1095.5|1095|1091.5|1090.5|41041
1616689500000|2021-03-25 16:25:00|1095|1095|1097.5|1096.5|1099.5|1099|1095|1094.5|154703
1616745600000|2021-03-26 08:00:00|1115|1111.5|1118|1117|1122|1119.5|1110|1107.5|99753
1616745900000|2021-03-26 08:05:00|1118.5|1118|1107.5|1106|1120|1118|1107.5|1106|62952
1616746200000|2021-03-26 08:10:00|1108|1106.5|1105|1103.5|1112.5|1111|1105|1103.5|27904
1616746500000|2021-03-26 08:15:00|1105.5|1104|1104.5|1103.5|1109.5|1109|1104.5|1103.5|30795
1616746800000|2021-03-26 08:20:00|1105|1104|1100.5|1100|1105.5|1104|1100|1099|50138
1616747100000|2021-03-26 08:25:00|1101|1099|1095|1094|1101|1099|1094.5|1094|29291
1616747400000|2021-03-26 08:30:00|1094.5|1094.5|1095|1094|1099.5|1098|1094|1093|63228
1616747700000|2021-03-26 08:35:00|1094.5|1093.5|1092.5|1092|1095|1094|1090.5|1090|32437
1616748000000|2021-03-26 08:40:00|1093|1092.5|1099|1097.5|1099|1098.5|1092.5|1092|51738
1616748300000|2021-03-26 08:45:00|1099.5|1098|1103|1102|1103|1102|1099.5|1098|18574
1616748600000|2021-03-26 08:50:00|1102.5|1102.5|1102.5|1101|1104.5|1104|1101.5|1100.5|35056
1616748900000|2021-03-26 08:55:00|1102|1100.5|1103|1101.5|1103|1102|1100|1098.5|13317
1616749200000|2021-03-26 09:00:00|1102.5|1102|1104.5|1103|1104.5|1103.5|1102|1101.5|11852
1616749500000|2021-03-26 09:05:00|1104|1103.5|1100.5|1099|1104|1103.5|1100|1099|10017
1616749800000|2021-03-26 09:10:00|1100|1099.5|1100|1099.5|1101|1100|1099.5|1099|11214
1616750100000|2021-03-26 09:15:00|1100.5|1100|1100|1099.5|1103|1102|1099|1098.5|38294
1616750400000|2021-03-26 09:20:00|1100.5|1099|1098.5|1097.5|1100.5|1099|1096.5|1095.5|7588
1616750700000|2021-03-26 09:25:00|1098|1097|1098|1097.5|1098.5|1098|1098|1097|3068
1616751000000|2021-03-26 09:30:00|1097.5|1097|1096.5|1096|1098.5|1097.5|1096|1095.5|11923
1616751300000|2021-03-26 09:35:00|1097|1096.5|1100|1099|1100|1099.5|1097|1096.5|17242
1616751600000|2021-03-26 09:40:00|1099.5|1098.5|1099|1098|1099.5|1098.5|1098|1097.5|14271
1616751900000|2021-03-26 09:45:00|1099.5|1098.5|1099|1098|1100.5|1100|1098.5|1098|3630
1616752200000|2021-03-26 09:50:00|1098.5|1098.5|1100|1099.5|1100|1099.5|1097.5|1097|6589
1616752500000|2021-03-26 09:55:00|1099.5|1099|1100.5|1099.5|1100.5|1100|1099.5|1099|4580
1616752800000|2021-03-26 10:00:00|1100|1100|1100|1099.5|1101.5|1101|1099.5|1099|8636
1616753100000|2021-03-26 10:05:00|1099.5|1099|1097.5|1097|1099.5|1099|1097.5|1097|9525
1616753400000|2021-03-26 10:10:00|1098|1097.5|1097.5|1096.5|1098.5|1097.5|1096.5|1096|11328
1616753700000|2021-03-26 10:15:00|1097|1096|1097.5|1096.5|1097.5|1097|1096|1095.5|6404
1616754000000|2021-03-26 10:20:00|1097|1097|1097|1096|1097|1097|1095.5|1095|7213
1616754300000|2021-03-26 10:25:00|1096.5|1096.5|1096|1095.5|1097.5|1097|1096|1095.5|4850
1616754600000|2021-03-26 10:30:00|1096.5|1096|1095|1094|1096.5|1096|1094.5|1094|6259
1616754900000|2021-03-26 10:35:00|1094.5|1094.5|1096|1095|1096.5|1095.5|1094.5|1094|7161
1616755200000|2021-03-26 10:40:00|1095.5|1095.5|1097.5|1096.5|1097.5|1096.5|1095.5|1095|1217
1616755500000|2021-03-26 10:45:00|1097|1096|1095.5|1095|1097|1096.5|1095.5|1094.5|7693
1616755800000|2021-03-26 10:50:00|1096|1095.5|1098|1097.5|1098.5|1098|1095.5|1094.5|7296
1616756100000|2021-03-26 10:55:00|1097.5|1097|1098.5|1098|1099|1098.5|1097|1096|7100
1616756400000|2021-03-26 11:00:00|1099|1098.5|1101|1100|1102|1101|1098.5|1098|39474
1616756700000|2021-03-26 11:05:00|1101.5|1100.5|1100|1099.5|1101.5|1101|1100|1099.5|8181
1616757000000|2021-03-26 11:10:00|1099.5|1099|1099|1098.5|1099.5|1099|1099|1098.5|8148
1616757300000|2021-03-26 11:15:00|1098.5|1098|1096|1095.5|1099|1098.5|1096|1095.5|17749
1616757600000|2021-03-26 11:20:00|1095.5|1095|1097|1096.5|1097|1096.5|1093.5|1093|39119
1616757900000|2021-03-26 11:25:00|1097.5|1096|1096.5|1096|1098|1097.5|1096.5|1096|15088
1616758200000|2021-03-26 11:30:00|1097.5|1097|1099|1098.5|1101.5|1100.5|1096.5|1096|43304
1616758500000|2021-03-26 11:35:00|1099.5|1099|1101.5|1100.5|1103|1102.5|1099.5|1099|11475
1616758800000|2021-03-26 11:40:00|1101|1100|1099|1098|1101|1100|1098.5|1097.5|7652
1616759100000|2021-03-26 11:45:00|1098.5|1098.5|1100.5|1099.5|1100.5|1100|1098.5|1098|7767
1616759400000|2021-03-26 11:50:00|1100|1099|1099.5|1098.5|1100.5|1099|1098.5|1098|2073
1616759700000|2021-03-26 11:55:00|1099|1098|1099|1098.5|1100|1099.5|1098.5|1098|3806
1616760000000|2021-03-26 12:00:00|1099.5|1097|1099|1098.5|1101|1100.5|1099|1097|16288
1616760300000|2021-03-26 12:05:00|1098.5|1098|1099|1098.5|1100|1099.5|1098|1097.5|14048
1616760600000|2021-03-26 12:10:00|1099.5|1099|1098.5|1098|1100|1099.5|1098.5|1098|12750
1616760900000|2021-03-26 12:15:00|1098|1097.5|1099|1098|1099|1098.5|1098|1097.5|9041
1616761200000|2021-03-26 12:20:00|1098.5|1098.5|1099.5|1098.5|1100|1099.5|1098.5|1098|5502
1616761500000|2021-03-26 12:25:00|1099|1098|1098.5|1098|1099.5|1098.5|1098|1097.5|9950
1616761800000|2021-03-26 12:30:00|1099|1098.5|1098|1097|1099|1098.5|1097.5|1097|4091
1616762100000|2021-03-26 12:35:00|1098.5|1097.5|1098|1097|1099|1098.5|1097.5|1097|14186
1616762400000|2021-03-26 12:40:00|1097.5|1096.5|1099|1098|1099.5|1098.5|1096.5|1096|19813
1616762700000|2021-03-26 12:45:00|1098.5|1097.5|1097.5|1096.5|1099|1098.5|1097.5|1096.5|3264
1616763000000|2021-03-26 12:50:00|1097|1097|1097|1096.5|1098|1097.5|1097|1096.5|3733
1616763300000|2021-03-26 12:55:00|1097.5|1097|1102|1101|1102|1101|1097.5|1097|11137
1616763600000|2021-03-26 13:00:00|1101.5|1100.5|1101|1100|1102.5|1101.5|1099.5|1099|8940
1616763900000|2021-03-26 13:05:00|1100.5|1100.5|1100.5|1100|1101|1100.5|1100|1099.5|3306
1616764200000|2021-03-26 13:10:00|1100|1099.5|1101.5|1100.5|1101.5|1101|1100|1099.5|9132
1616764500000|2021-03-26 13:15:00|1101|1100|1100.5|1099.5|1101.5|1100.5|1099.5|1099|6260
1616764800000|2021-03-26 13:20:00|1100|1100|1100|1099.5|1100.5|1100|1100|1099.5|2621
1616765100000|2021-03-26 13:25:00|1100.5|1100|1100|1099.5|1100.5|1100|1100|1099.5|1198
1616765400000|2021-03-26 13:30:00|1100.5|1100|1099.5|1098.5|1102.5|1101.5|1099|1098|10108
1616765700000|2021-03-26 13:35:00|1099|1099|1101|1100.5|1101|1100.5|1097|1096.5|19749
1616766000000|2021-03-26 13:40:00|1101.5|1101|1101.5|1100.5|1102|1101|1099|1098|18933
1616766300000|2021-03-26 13:45:00|1101|1100|1102|1101.5|1102|1101.5|1100|1099.5|12813
1616766600000|2021-03-26 13:50:00|1102.5|1102|1102.5|1102|1104|1103|1101.5|1101|20147
1616766900000|2021-03-26 13:55:00|1103|1102.5|1104|1103.5|1105.5|1104|1102.5|1102|21827
1616767200000|2021-03-26 14:00:00|1103.5|1103|1107.5|1106.5|1108.5|1107.5|1103.5|1103|19261
1616767500000|2021-03-26 14:05:00|1108|1107|1105.5|1105|1108|1107|1105|1104.5|19302
1616767800000|2021-03-26 14:10:00|1106|1105.5|1108.5|1108|1108.5|1108|1105.5|1105|2354
1616768100000|2021-03-26 14:15:00|1108|1107.5|1108|1107.5|1108.5|1108|1107|1106|13695
1616768400000|2021-03-26 14:20:00|1107.5|1107|1109|1108.5|1109|1108.5|1106.5|1106|13862
1616768700000|2021-03-26 14:25:00|1109.5|1108|1108.5|1108|1110|1109|1108.5|1108|8854
1616769000000|2021-03-26 14:30:00|1108|1107.5|1110.5|1110|1110.5|1110|1108|1107.5|29838
1616769300000|2021-03-26 14:35:00|1110|1109.5|1105.5|1104.5|1111|1110.5|1105|1104.5|25389
1616769600000|2021-03-26 14:40:00|1105|1105|1104|1103.5|1106.5|1106|1104|1103.5|14830
1616769900000|2021-03-26 14:45:00|1104.5|1104|1098|1097|1104.5|1104|1097.5|1097|34170
1616770200000|2021-03-26 14:50:00|1097.5|1096.5|1098.5|1098|1100|1099|1096.5|1096|23800
1616770500000|2021-03-26 14:55:00|1098|1097.5|1097.5|1096.5|1098|1097.5|1096.5|1095.5|7625
1616770800000|2021-03-26 15:00:00|1098|1097|1096.5|1095.5|1099|1098|1095.5|1095|16631
1616771100000|2021-03-26 15:05:00|1096|1095|1097.5|1096.5|1097.5|1096.5|1095.5|1095|14278
1616771400000|2021-03-26 15:10:00|1097|1096|1094|1093.5|1097|1096|1092|1091.5|40195
1616771700000|2021-03-26 15:15:00|1093.5|1093|1092.5|1092|1094|1093.5|1090.5|1090|39320
1616772000000|2021-03-26 15:20:00|1093|1092.5|1090.5|1089.5|1093|1092.5|1090|1089.5|48246
1616772300000|2021-03-26 15:25:00|1090|1090|1095|1094|1095|1094|1090|1090|8188
1616772600000|2021-03-26 15:30:00|1094.5|1094.5|1095.5|1095|1096|1095.5|1093|1092.5|33521
1616772900000|2021-03-26 15:35:00|1096|1095.5|1094|1093.5|1096|1095.5|1094|1093.5|46456
1616773200000|2021-03-26 15:40:00|1094.5|1094|1095.5|1094.5|1097|1096.5|1093.5|1093|40958
1616773500000|2021-03-26 15:45:00|1096|1095|1096|1095.5|1096.5|1096|1095|1094.5|20660
1616773800000|2021-03-26 15:50:00|1095.5|1095|1093.5|1093|1096.5|1096|1093.5|1093|31775
1616774100000|2021-03-26 15:55:00|1094|1093.5|1093.5|1093|1094|1093.5|1093.5|1092.5|5861
1616774400000|2021-03-26 16:00:00|1093|1092.5|1093|1092.5|1094|1093.5|1093|1092.5|8077
1616774700000|2021-03-26 16:05:00|1092.5|1092|1093|1092|1093|1092.5|1091|1090.5|15980
1616775000000|2021-03-26 16:10:00|1092.5|1091.5|1092|1091.5|1092.5|1091.5|1091|1090.5|13789
1616775300000|2021-03-26 16:15:00|1092.5|1092|1092|1091.5|1092.5|1092|1092|1091.5|6565
1616775600000|2021-03-26 16:20:00|1092.5|1092|1094|1093|1094|1093.5|1092|1091.5|35199
1616775900000|2021-03-26 16:25:00|1094.5|1094|1095.5|1094.5|1096|1095|1093.5|1093|46794
1617001200000|2021-03-29 07:00:00|1100.5|1100|1096.5|1095|1105|1100.5|1091|1090|98434
1617001500000|2021-03-29 07:05:00|1097|1095.5|1087|1086|1098.5|1096.5|1087|1086|40616
1617001800000|2021-03-29 07:10:00|1087.5|1086.5|1093.5|1092|1094.5|1093|1087.5|1086.5|9417
1617002100000|2021-03-29 07:15:00|1094|1092.5|1094|1093|1095|1093.5|1092.5|1091.5|6381
1617002400000|2021-03-29 07:20:00|1094.5|1094|1094|1093|1095|1094.5|1093.5|1092|6017
1617002700000|2021-03-29 07:25:00|1094.5|1093.5|1093|1092|1094.5|1093.5|1092.5|1091.5|5072
1617003000000|2021-03-29 07:30:00|1092.5|1091.5|1092.5|1091.5|1094|1092.5|1091.5|1090.5|8131
1617003300000|2021-03-29 07:35:00|1092|1091|1091|1090|1092|1091|1090|1089|3946
1617003600000|2021-03-29 07:40:00|1091.5|1090.5|1092|1091|1092.5|1092|1091.5|1090.5|2164
1617003900000|2021-03-29 07:45:00|1093|1091.5|1093.5|1092.5|1093.5|1093|1093|1091.5|7562
1617004200000|2021-03-29 07:50:00|1094|1093|1095.5|1094.5|1096|1095|1094|1093|6484
1617004500000|2021-03-29 07:55:00|1095|1094|1094.5|1094|1095.5|1094.5|1093.5|1093|2741
1617004800000|2021-03-29 08:00:00|1095|1094.5|1093|1092.5|1095|1094.5|1093|1092.5|5372
1617005100000|2021-03-29 08:05:00|1093.5|1093|1093.5|1092.5|1094.5|1094|1093|1092|8298
1617005400000|2021-03-29 08:10:00|1094|1093|1095|1094|1095|1094.5|1094|1093|7646
1617005700000|2021-03-29 08:15:00|1095.5|1094.5|1094|1093.5|1095.5|1095|1094|1093.5|7773
1617006000000|2021-03-29 08:20:00|1094.5|1094|1095.5|1095|1097|1096.5|1094.5|1094|3694
1617006300000|2021-03-29 08:25:00|1096|1095.5|1096|1095.5|1096.5|1095.5|1095.5|1095|1382
1617006600000|2021-03-29 08:30:00|1095.5|1095|1096.5|1095.5|1098|1097.5|1095.5|1094.5|21860
1617006900000|2021-03-29 08:35:00|1096|1096|1094.5|1094|1096.5|1096|1093.5|1093|8062
1617007200000|2021-03-29 08:40:00|1095|1093.5|1095|1094|1095.5|1095|1094|1093.5|2161
1617007500000|2021-03-29 08:45:00|1095.5|1094.5|1095|1094.5|1095.5|1095|1094.5|1094|3630
1617007800000|2021-03-29 08:50:00|1095.5|1094|1093|1092.5|1095.5|1094|1093|1092.5|5285
1617008100000|2021-03-29 08:55:00|1092.5|1092|1092|1091.5|1093|1092.5|1091.5|1091|8897
1617008400000|2021-03-29 09:00:00|1091.5|1091|1091.5|1090.5|1092|1091|1090.5|1090|11532
1617008700000|2021-03-29 09:05:00|1091|1090|1092|1091.5|1093|1092|1090.5|1090|3354
1617009000000|2021-03-29 09:10:00|1091.5|1091|1091|1090.5|1094|1093|1091|1090|28358
1617009300000|2021-03-29 09:15:00|1090.5|1090|1091|1090|1091|1090.5|1090.5|1090|2939
1617009600000|2021-03-29 09:20:00|1091.5|1090.5|1092|1091.5|1092|1091.5|1090.5|1090|6951
1617009900000|2021-03-29 09:25:00|1091.5|1091|1089.5|1088.5|1092|1091.5|1089|1088.5|10597
1617010200000|2021-03-29 09:30:00|1089|1089|1091|1090|1091.5|1091|1089|1088.5|8841
1617010500000|2021-03-29 09:35:00|1091.5|1090.5|1092|1091.5|1092|1091.5|1091|1090|3702
1617010800000|2021-03-29 09:40:00|1091.5|1091|1091.5|1091|1092|1091.5|1091.5|1090.5|2905
1617011100000|2021-03-29 09:45:00|1091|1090.5|1091|1090.5|1092|1091.5|1091|1090.5|2938
1617011400000|2021-03-29 09:50:00|1090.5|1090|1094|1093.5|1094.5|1094|1090.5|1090|6502
1617011700000|2021-03-29 09:55:00|1093.5|1093|1094.5|1093.5|1095|1094|1093|1092|4451
1617012000000|2021-03-29 10:00:00|1094|1093|1093.5|1092.5|1094.5|1093|1092.5|1092|4886
1617012300000|2021-03-29 10:05:00|1093|1093|1092.5|1092|1093.5|1093|1092.5|1092|531
1617012600000|2021-03-29 10:10:00|1092|1091.5|1094.5|1093.5|1095|1094|1092|1091.5|8055
1617012900000|2021-03-29 10:15:00|1094|1094|1094.5|1094|1095|1094|1093.5|1093|5540
1617013200000|2021-03-29 10:20:00|1094|1093.5|1094|1093|1094|1094|1093.5|1093|1334
1617013500000|2021-03-29 10:25:00|1093.5|1093.5|1094.5|1094|1095|1094.5|1093.5|1093|1222
1617013800000|2021-03-29 10:30:00|1095|1094.5|1094|1093.5|1095|1094.5|1094|1093|5048
1617014100000|2021-03-29 10:35:00|1094.5|1094|1095.5|1095|1096|1095|1094|1093.5|9535
1617014400000|2021-03-29 10:40:00|1096|1094.5|1096|1095|1096|1095.5|1094.5|1094|9032
1617014700000|2021-03-29 10:45:00|1095.5|1095.5|1097.5|1096.5|1097.5|1096.5|1095.5|1095|3875
1617015000000|2021-03-29 10:50:00|1097|1097|1099.5|1098.5|1100|1099|1097|1097|13882
1617015300000|2021-03-29 10:55:00|1100|1099|1100|1099|1101|1100.5|1099.5|1098.5|11222
1617015600000|2021-03-29 11:00:00|1100.5|1099.5|1100.5|1099.5|1100.5|1100|1099.5|1099|8393
1617015900000|2021-03-29 11:05:00|1101|1100|1103.5|1103|1104|1103|1100.5|1100|3042
1617016200000|2021-03-29 11:10:00|1104|1103.5|1101|1100.5|1104|1103.5|1101|1100|22170
1617016500000|2021-03-29 11:15:00|1101.5|1101|1100.5|1100|1102|1101|1099.5|1099|12688
1617016800000|2021-03-29 11:20:00|1100|1099.5|1100.5|1100|1101|1100.5|1099.5|1099|10023
1617017100000|2021-03-29 11:25:00|1100|1099.5|1101.5|1100.5|1102.5|1101.5|1100|1099.5|14833
1617017400000|2021-03-29 11:30:00|1101|1101|1102|1101.5|1102.5|1102|1101|1101|7062
1617017700000|2021-03-29 11:35:00|1102.5|1102|1102|1101|1103.5|1102.5|1101.5|1100.5|12710
1617018000000|2021-03-29 11:40:00|1101.5|1101.5|1102|1101.5|1102.5|1102|1101.5|1101.5|6471
1617018300000|2021-03-29 11:45:00|1101.5|1101|1101.5|1101|1102|1101.5|1100.5|1100|12126
1617018600000|2021-03-29 11:50:00|1102|1101.5|1103|1102|1103|1102.5|1102|1101|4691
1617018900000|2021-03-29 11:55:00|1102.5|1102.5|1103|1102|1103|1102.5|1102.5|1102|3348
1617019200000|2021-03-29 12:00:00|1103.5|1102.5|1104|1103.5|1104|1103.5|1103.5|1102.5|7610
1617019500000|2021-03-29 12:05:00|1104.5|1104|1105.5|1104.5|1105.5|1105|1104|1103.5|17541
1617019800000|2021-03-29 12:10:00|1105|1105|1106|1105.5|1106|1105.5|1105|1104.5|6599
1617020100000|2021-03-29 12:15:00|1105.5|1105|1105.5|1104.5|1107|1106|1105|1104.5|10569
1617020400000|2021-03-29 12:20:00|1105|1105|1104.5|1104|1106.5|1105.5|1104.5|1104|16684
1617020700000|2021-03-29 12:25:00|1104|1103.5|1102|1101|1104|1103.5|1101.5|1101|24631
1617021000000|2021-03-29 12:30:00|1101.5|1100.5|1103|1102|1103|1102.5|1101|1100.5|13490
1617021300000|2021-03-29 12:35:00|1103.5|1102.5|1103|1102.5|1103.5|1103|1102|1101|7360
1617021600000|2021-03-29 12:40:00|1102.5|1102|1103|1102|1103|1102.5|1102.5|1101.5|2175
1617021900000|2021-03-29 12:45:00|1102.5|1102.5|1103|1102.5|1103|1102.5|1102|1101.5|6052
1617022200000|2021-03-29 12:50:00|1102.5|1102|1101.5|1101|1102.5|1102|1101.5|1100.5|10693
1617022500000|2021-03-29 12:55:00|1102|1101.5|1102|1101|1102.5|1102|1101|1100.5|5097
1617022800000|2021-03-29 13:00:00|1101.5|1101.5|1101|1100.5|1102|1101.5|1100|1099.5|11325
1617023100000|2021-03-29 13:05:00|1100.5|1100|1101|1100.5|1101.5|1101|1100.5|1100|3887
1617023400000|2021-03-29 13:10:00|1100.5|1100|1100.5|1100|1101|1100|1100|1099|5033
1617023700000|2021-03-29 13:15:00|1101|1100.5|1102|1101|1102.5|1102|1100.5|1100|6478
1617024000000|2021-03-29 13:20:00|1101.5|1101.5|1102|1101|1102|1101.5|1101.5|1100.5|4156
1617024300000|2021-03-29 13:25:00|1101.5|1100.5|1098.5|1098|1101.5|1101|1098.5|1098|5849
1617024600000|2021-03-29 13:30:00|1099|1098.5|1100.5|1099.5|1101.5|1100.5|1099|1098|5727
1617024900000|2021-03-29 13:35:00|1100|1099|1101|1100|1101.5|1101|1099.5|1099|4468
1617025200000|2021-03-29 13:40:00|1101.5|1100.5|1101.5|1101|1102.5|1102|1100.5|1100|19851
1617025500000|2021-03-29 13:45:00|1102|1100.5|1101|1100.5|1103|1102.5|1101|1100.5|5084
1617025800000|2021-03-29 13:50:00|1101.5|1101|1101|1100|1101.5|1101|1099.5|1099|31290
1617026100000|2021-03-29 13:55:00|1100.5|1100.5|1102|1101.5|1102.5|1102|1100.5|1100|1980
1617026400000|2021-03-29 14:00:00|1102.5|1102|1103.5|1102.5|1103.5|1103|1101|1100.5|6054
1617026700000|2021-03-29 14:05:00|1103|1103|1101.5|1100.5|1103.5|1103|1101|1100.5|3712
1617027000000|2021-03-29 14:10:00|1101|1100|1102|1101|1102|1101.5|1100|1099.5|9214
1617027300000|2021-03-29 14:15:00|1101.5|1100.5|1100|1099|1101.5|1101|1099.5|1099|3116
1617027600000|2021-03-29 14:20:00|1100.5|1099.5|1098|1097|1100.5|1099.5|1097|1096.5|12065
1617027900000|2021-03-29 14:25:00|1097.5|1097.5|1098.5|1098|1099.5|1099|1097.5|1097|19549
1617028200000|2021-03-29 14:30:00|1098|1097.5|1097.5|1097|1099.5|1099|1097.5|1096.5|10827
1617028500000|2021-03-29 14:35:00|1097|1096.5|1098|1097.5|1098.5|1098|1096.5|1096|7686
1617028800000|2021-03-29 14:40:00|1097.5|1097|1097.5|1097|1098.5|1098|1097.5|1097|12446
1617029100000|2021-03-29 14:45:00|1097|1096.5|1096|1095|1097|1096.5|1095|1094|29455
1617029400000|2021-03-29 14:50:00|1095.5|1095.5|1094.5|1094|1096|1095.5|1094.5|1094|7605
1617029700000|2021-03-29 14:55:00|1095|1094.5|1094|1093|1095|1094.5|1094|1093|7323
1617030000000|2021-03-29 15:00:00|1093.5|1092.5|1094.5|1094|1095|1094.5|1093|1092.5|11162
1617030300000|2021-03-29 15:05:00|1095|1094.5|1094.5|1094|1095|1094.5|1093|1092.5|8850
1617030600000|2021-03-29 15:10:00|1095|1094.5|1093|1092.5|1095|1094.5|1093|1092.5|9329
1617030900000|2021-03-29 15:15:00|1093.5|1093|1093.5|1093|1094.5|1094|1093.5|1093|11702
1617031200000|2021-03-29 15:20:00|1093|1092.5|1092|1091.5|1093.5|1093|1092|1091.5|41084
1617031500000|2021-03-29 15:25:00|1091.5|1091|1095|1093.5|1095.5|1095|1091.5|1091|22026
1617087600000|2021-03-30 07:00:00|1104.5|1102|1109.5|1107.5|1109.5|1107.5|1100|1098|22346
1617087900000|2021-03-30 07:05:00|1110|1108|1114|1113|1114.5|1113|1108.5|1106.5|48844
1617088200000|2021-03-30 07:10:00|1113.5|1113.5|1116.5|1115.5|1117|1115.5|1112.5|1111.5|18317
1617088500000|2021-03-30 07:15:00|1117|1116|1118.5|1117.5|1118.5|1117.5|1112.5|1112|38478
1617088800000|2021-03-30 07:20:00|1118|1118|1122.5|1122|1123|1122.5|1117|1115.5|24715
1617089100000|2021-03-30 07:25:00|1122|1121.5|1123.5|1122.5|1123.5|1122.5|1121.5|1120.5|19016
1617089400000|2021-03-30 07:30:00|1122.5|1122|1130|1129|1130|1129.5|1122.5|1122|221468
1617089700000|2021-03-30 07:35:00|1130.5|1129.5|1131.5|1130.5|1132.5|1132|1129|1128.5|65258
1617090000000|2021-03-30 07:40:00|1132|1131|1131|1130|1134.5|1134|1130.5|1130|21269
1617090300000|2021-03-30 07:45:00|1131.5|1130.5|1137|1136|1138|1137|1130.5|1130|68398
1617090600000|2021-03-30 07:50:00|1136.5|1136.5|1142|1141|1142|1141.5|1136|1135|67356
1617090900000|2021-03-30 07:55:00|1141.5|1140.5|1140|1139.5|1142|1141.5|1138|1137.5|58720
1617091200000|2021-03-30 08:00:00|1140.5|1140|1145.5|1145|1145.5|1145|1140|1139|111791
1617091500000|2021-03-30 08:05:00|1146|1144.5|1146|1145|1148|1147.5|1144.5|1143.5|58948
1617091800000|2021-03-30 08:10:00|1146.5|1145.5|1145.5|1144.5|1146.5|1146|1144.5|1143.5|26857
1617092100000|2021-03-30 08:15:00|1145|1145|1145.5|1145|1146.5|1146|1144.5|1144|46015
1617092400000|2021-03-30 08:20:00|1145|1144.5|1140.5|1139.5|1145.5|1144.5|1139.5|1138.5|31781
1617092700000|2021-03-30 08:25:00|1141|1140|1143|1142.5|1144|1143.5|1140.5|1140|16952
1617093000000|2021-03-30 08:30:00|1142.5|1142|1139|1138|1143|1142|1138.5|1137.5|12182
1617093300000|2021-03-30 08:35:00|1138.5|1137.5|1138|1137|1139|1138|1135.5|1135|19731
1617093600000|2021-03-30 08:40:00|1137.5|1136.5|1140|1138.5|1140|1139.5|1137.5|1136.5|20533
1617093900000|2021-03-30 08:45:00|1139.5|1138|1139|1138|1139.5|1139|1137.5|1136.5|36105
1617094200000|2021-03-30 08:50:00|1139.5|1138.5|1135.5|1135|1139.5|1138.5|1132.5|1132|116848
1617094500000|2021-03-30 08:55:00|1136.5|1136|1138.5|1137.5|1140|1139|1135|1134|62940
1617094800000|2021-03-30 09:00:00|1138|1137|1136|1135|1138|1137.5|1134.5|1134|10845
1617095100000|2021-03-30 09:05:00|1135.5|1134.5|1128|1127|1135.5|1135|1124|1123.5|169386
1617095400000|2021-03-30 09:10:00|1128.5|1127.5|1124.5|1123|1128.5|1127.5|1122|1121.5|61160
1617095700000|2021-03-30 09:15:00|1125|1123.5|1130|1129|1132.5|1132|1125|1123|22400
1617096000000|2021-03-30 09:20:00|1130.5|1129.5|1131.5|1130.5|1131.5|1131|1129.5|1129|21401
1617096300000|2021-03-30 09:25:00|1132|1131|1133.5|1132|1134.5|1133.5|1131.5|1130.5|15078
1617096600000|2021-03-30 09:30:00|1133|1132.5|1132.5|1131.5|1134.5|1134|1132|1131|12576
1617096900000|2021-03-30 09:35:00|1133|1132|1135.5|1134.5|1135.5|1134.5|1132|1131|14625
1617097200000|2021-03-30 09:40:00|1136|1135|1133|1132|1136|1135.5|1133|1132|4179
1617097500000|2021-03-30 09:45:00|1132.5|1131.5|1133|1132|1136|1135.5|1129.5|1129|78573
1617097800000|2021-03-30 09:50:00|1132.5|1132.5|1131|1130|1133.5|1132.5|1129.5|1129|30439
1617098100000|2021-03-30 09:55:00|1130.5|1129.5|1132.5|1131.5|1132.5|1132|1130.5|1129.5|9489
1617098400000|2021-03-30 10:00:00|1132|1131|1133|1132|1133|1132.5|1131|1130.5|7563
1617098700000|2021-03-30 10:05:00|1132.5|1132.5|1130|1129|1132.5|1132.5|1130|1129|4694
1617099000000|2021-03-30 10:10:00|1130.5|1129.5|1131|1130|1131.5|1130.5|1129|1128.5|24533
1617099300000|2021-03-30 10:15:00|1130.5|1129.5|1131.5|1130.5|1131.5|1131|1129.5|1129|3017
1617099600000|2021-03-30 10:20:00|1131|1130|1131|1130|1131.5|1131|1130|1129.5|8058
1617099900000|2021-03-30 10:25:00|1131.5|1130.5|1131.5|1130.5|1131.5|1131|1130|1129.5|7981
1617100200000|2021-03-30 10:30:00|1132|1131|1135|1134|1136|1135.5|1132|1131|31882
1617100500000|2021-03-30 10:35:00|1134.5|1133.5|1132.5|1131.5|1135.5|1134|1132.5|1131.5|3438
1617100800000|2021-03-30 10:40:00|1132|1131|1131|1130|1132|1131|1129.5|1128.5|32446
1617101100000|2021-03-30 10:45:00|1130.5|1129.5|1129.5|1129|1130.5|1129.5|1129.5|1128.5|2449
1617101400000|2021-03-30 10:50:00|1129|1128.5|1128.5|1128|1129.5|1129|1128|1127.5|18285
1617101700000|2021-03-30 10:55:00|1129|1127.5|1130|1129.5|1130|1129.5|1129|1127.5|3354
1617102000000|2021-03-30 11:00:00|1129.5|1129|1132|1131|1132|1131|1129|1128.5|5558
1617102300000|2021-03-30 11:05:00|1131.5|1130.5|1129|1128|1131.5|1130.5|1128.5|1128|3307
1617102600000|2021-03-30 11:10:00|1128.5|1128.5|1129|1128|1129|1128.5|1127.5|1127|13301
1617102900000|2021-03-30 11:15:00|1128.5|1127.5|1126.5|1126|1128.5|1127.5|1126|1125.5|7060
1617103200000|2021-03-30 11:20:00|1126|1125.5|1124|1123|1126|1125.5|1123.5|1123|20032
1617103500000|2021-03-30 11:25:00|1123.5|1123.5|1126|1125|1127|1126.5|1123.5|1123|17183
1617103800000|2021-03-30 11:30:00|1127|1125.5|1127|1126|1130|1129|1126.5|1125.5|43406
1617104100000|2021-03-30 11:35:00|1127.5|1126.5|1126.5|1125.5|1127.5|1126.5|1126|1125.5|4959
1617104400000|2021-03-30 11:40:00|1126|1125|1126|1125.5|1126.5|1126|1125|1124|19216
1617104700000|2021-03-30 11:45:00|1126.5|1126|1127.5|1126.5|1128|1126.5|1125|1124.5|14689
1617105000000|2021-03-30 11:50:00|1127|1127|1127.5|1126.5|1128|1127.5|1126.5|1126|6448
1617105300000|2021-03-30 11:55:00|1127|1126|1126.5|1125.5|1128|1127|1126.5|1125.5|3803
1617105600000|2021-03-30 12:00:00|1127|1126|1127|1126|1127|1126.5|1126.5|1126|1403
1617105900000|2021-03-30 12:05:00|1126.5|1125.5|1126.5|1126|1127|1126.5|1126|1125.5|6228
1617106200000|2021-03-30 12:10:00|1126|1125.5|1126|1125|1126.5|1126|1125.5|1125|4833
1617106500000|2021-03-30 12:15:00|1126.5|1125.5|1127|1126.5|1127.5|1126.5|1126.5|1125|4914
1617106800000|2021-03-30 12:20:00|1126.5|1126|1126.5|1125.5|1127.5|1127|1126|1125.5|5167
1617107100000|2021-03-30 12:25:00|1127|1126|1127|1126|1127|1126.5|1126.5|1125.5|7273
1617107400000|2021-03-30 12:30:00|1126.5|1126.5|1128.5|1128|1129|1128.5|1126.5|1126.5|35815
1617107700000|2021-03-30 12:35:00|1129|1128.5|1128.5|1128|1129|1128.5|1128|1127|7853
1617108000000|2021-03-30 12:40:00|1128|1127.5|1127.5|1126.5|1128.5|1128|1127|1126.5|4522
1617108300000|2021-03-30 12:45:00|1127|1127|1128|1127|1128|1127.5|1126.5|1126|4977
1617108600000|2021-03-30 12:50:00|1127.5|1126.5|1130|1129|1130.5|1130|1127|1126.5|12362
1617108900000|2021-03-30 12:55:00|1129.5|1128.5|1131|1130|1133|1132.5|1128.5|1128|23662
1617109200000|2021-03-30 13:00:00|1131.5|1130.5|1131.5|1130.5|1131.5|1131|1131.5|1130.5|176
1617109500000|2021-03-30 13:05:00|1131|1131|1131|1130.5|1131.5|1131|1130|1129.5|4777
1617109800000|2021-03-30 13:10:00|1131.5|1131|1131.5|1130.5|1131.5|1131|1130.5|1130|8023
1617110100000|2021-03-30 13:15:00|1131|1130|1129|1128|1131|1130.5|1128.5|1128|9915
1617110400000|2021-03-30 13:20:00|1128.5|1128.5|1128|1127|1129|1128.5|1127.5|1127|6774
1617110700000|2021-03-30 13:25:00|1127.5|1126.5|1128.5|1127.5|1128.5|1128|1127|1126|10453
1617111000000|2021-03-30 13:30:00|1129|1128|1131.5|1131|1132.5|1132|1129|1128|7408
1617111300000|2021-03-30 13:35:00|1132|1131.5|1133|1132|1133|1132.5|1132|1131|4671
1617111600000|2021-03-30 13:40:00|1132.5|1131.5|1133|1132.5|1133.5|1133|1131.5|1131|4295
1617111900000|2021-03-30 13:45:00|1132.5|1132|1132.5|1131.5|1133.5|1133|1132|1131|6689
1617112200000|2021-03-30 13:50:00|1132|1131|1136|1135|1136|1135|1131.5|1131|32668
1617112500000|2021-03-30 13:55:00|1135.5|1135.5|1137.5|1136.5|1138|1137.5|1135.5|1135|8920
1617112800000|2021-03-30 14:00:00|1137|1137|1140|1139.5|1140.5|1139.5|1137|1136|29094
1617113100000|2021-03-30 14:05:00|1140.5|1139|1142.5|1142|1142.5|1142|1140|1139|45520
1617113400000|2021-03-30 14:10:00|1142|1141.5|1144|1143.5|1144.5|1144|1142|1141.5|35398
1617113700000|2021-03-30 14:15:00|1143.5|1143|1142|1141.5|1143.5|1143|1141.5|1141|23406
1617114000000|2021-03-30 14:20:00|1141.5|1141|1141|1140|1142|1141.5|1139|1138.5|28050
1617114300000|2021-03-30 14:25:00|1141.5|1140.5|1143.5|1142.5|1143.5|1143|1141|1140.5|26935
1617114600000|2021-03-30 14:30:00|1143|1140.5|1143.5|1143|1144|1143.5|1141|1140.5|38416
1617114900000|2021-03-30 14:35:00|1144|1143.5|1144.5|1143.5|1145.5|1145|1143.5|1142.5|53898
1617115200000|2021-03-30 14:40:00|1145|1144|1145.5|1144.5|1147.5|1147|1144.5|1143|91786
1617115500000|2021-03-30 14:45:00|1145|1144|1144.5|1144|1145|1144|1143|1142|31336
1617115800000|2021-03-30 14:50:00|1144|1143.5|1143.5|1143|1145|1144|1143.5|1143|16990
1617116100000|2021-03-30 14:55:00|1144|1143.5|1144.5|1144|1145|1144.5|1143.5|1143|17055
1617116400000|2021-03-30 15:00:00|1145|1144.5|1149.5|1149|1149.5|1149|1144.5|1144|39288
1617116700000|2021-03-30 15:05:00|1149|1148.5|1149.5|1149|1149.5|1149|1148.5|1148|22139
1617117000000|2021-03-30 15:10:00|1150|1149.5|1151|1150.5|1151.5|1151|1149.5|1149|78480
1617117300000|2021-03-30 15:15:00|1151.5|1151|1151|1150.5|1151.5|1151|1150.5|1150|33594
1617117600000|2021-03-30 15:20:00|1151.5|1151|1149|1148.5|1152|1151.5|1149|1148.5|46070
1617117900000|2021-03-30 15:25:00|1148.5|1148|1150|1149|1150|1149.5|1148.5|1147.5|44159
1617174000000|2021-03-31 07:00:00|1144.5|1144|1144.5|1143|1149|1148.5|1138.5|1137.5|74013
1617174300000|2021-03-31 07:05:00|1145|1143.5|1150|1148|1151.5|1150|1139.5|1138|39045
1617174600000|2021-03-31 07:10:00|1149|1148.5|1151.5|1150.5|1152|1151|1147|1146|13543
1617174900000|2021-03-31 07:15:00|1151|1150|1147.5|1146.5|1151|1150|1146.5|1145.5|8611
1617175200000|2021-03-31 07:20:00|1148|1147|1144|1142.5|1148|1147.5|1142|1141|49768
1617175500000|2021-03-31 07:25:00|1143.5|1142|1143.5|1142|1143.5|1143|1141|1140.5|14675
1617175800000|2021-03-31 07:30:00|1143|1141.5|1143|1141.5|1144.5|1144|1142|1141|20684
1617176100000|2021-03-31 07:35:00|1142.5|1142|1140.5|1140|1142.5|1142|1139.5|1138.5|13148
1617176400000|2021-03-31 07:40:00|1141.5|1141|1146|1145|1146|1145|1140.5|1139.5|69529
1617176700000|2021-03-31 07:45:00|1146.5|1145.5|1152|1151|1152|1151|1146.5|1145.5|62424
1617177000000|2021-03-31 07:50:00|1151.5|1150.5|1153.5|1152.5|1154.5|1154|1151.5|1150.5|35181
1617177300000|2021-03-31 07:55:00|1154|1153|1154.5|1153.5|1154.5|1154|1151.5|1151|51931
1617177600000|2021-03-31 08:00:00|1154|1154|1156|1155.5|1156|1155.5|1154|1153|22171
1617177900000|2021-03-31 08:05:00|1156.5|1156|1160|1159|1160.5|1159.5|1156.5|1156|33286
1617178200000|2021-03-31 08:10:00|1159.5|1158.5|1162.5|1161.5|1162.5|1162|1158|1157.5|24093
1617178500000|2021-03-31 08:15:00|1162|1162|1161.5|1160.5|1162.5|1162|1160.5|1159.5|32001
1617178800000|2021-03-31 08:20:00|1162|1161|1161.5|1161|1162.5|1162|1161.5|1160.5|27650
1617179100000|2021-03-31 08:25:00|1161|1160.5|1160|1159|1161|1160.5|1159|1158|29963
1617179400000|2021-03-31 08:30:00|1159.5|1159.5|1159.5|1158.5|1160.5|1159.5|1156.5|1156|19412
1617179700000|2021-03-31 08:35:00|1160|1159|1161|1160|1161|1160.5|1159.5|1158.5|12655
1617180000000|2021-03-31 08:40:00|1160.5|1160.5|1161.5|1160.5|1162.5|1162|1160|1159.5|12089
1617180300000|2021-03-31 08:45:00|1161|1160|1157.5|1156.5|1161|1160|1156.5|1156|7905
1617180600000|2021-03-31 08:50:00|1157|1156|1156|1155|1158|1157.5|1156|1155|23261
1617180900000|2021-03-31 08:55:00|1156.5|1155.5|1158.5|1157.5|1159|1158.5|1156.5|1155.5|20805
1617181200000|2021-03-31 09:00:00|1159.5|1158|1158|1157.5|1159.5|1159|1158|1157.5|6688
1617181500000|2021-03-31 09:05:00|1158.5|1158|1156|1155|1159.5|1158.5|1155.5|1154.5|19241
1617181800000|2021-03-31 09:10:00|1156.5|1155.5|1154.5|1154|1157|1156.5|1154.5|1154|4616
1617182100000|2021-03-31 09:15:00|1154|1153.5|1155.5|1154.5|1156|1155|1153|1152|10795
1617182400000|2021-03-31 09:20:00|1156|1155|1151|1150|1156|1155|1151|1150|3412
1617182700000|2021-03-31 09:25:00|1151.5|1150.5|1154|1153.5|1154|1153.5|1150.5|1150|16714
1617183000000|2021-03-31 09:30:00|1153.5|1153|1152.5|1151.5|1154|1153.5|1152|1151.5|24309
1617183300000|2021-03-31 09:35:00|1152|1151|1152.5|1151.5|1153.5|1153|1151.5|1151|9362
1617183600000|2021-03-31 09:40:00|1152|1151|1151|1150|1153|1152|1150.5|1150|13469
1617183900000|2021-03-31 09:45:00|1150.5|1150.5|1151|1150|1151|1150.5|1150.5|1150|5278
1617184200000|2021-03-31 09:50:00|1150.5|1149.5|1148.5|1148|1151.5|1150.5|1148.5|1148|29857
1617184500000|2021-03-31 09:55:00|1149|1148.5|1147.5|1147|1149|1148.5|1147.5|1146.5|14570
1617184800000|2021-03-31 10:00:00|1147|1146.5|1148|1147|1149|1148.5|1147|1146.5|7497
1617185100000|2021-03-31 10:05:00|1147.5|1146.5|1147.5|1147|1148|1147.5|1146.5|1146|10644
1617185400000|2021-03-31 10:10:00|1147|1146.5|1147|1146.5|1148.5|1148|1147|1146|12110
1617185700000|2021-03-31 10:15:00|1146.5|1146|1148|1147|1149.5|1149|1146.5|1146|5182
1617186000000|2021-03-31 10:20:00|1147.5|1146.5|1147.5|1146.5|1148.5|1147.5|1147|1146|1914
1617186300000|2021-03-31 10:25:00|1147|1147|1148|1147|1148.5|1147.5|1147|1146.5|2872
1617186600000|2021-03-31 10:30:00|1148.5|1147.5|1149|1148|1149|1148|1148|1147|2839
1617186900000|2021-03-31 10:35:00|1148.5|1147.5|1150|1149.5|1150.5|1149.5|1147.5|1147|16450
1617187200000|2021-03-31 10:40:00|1149.5|1149|1149.5|1148.5|1151|1150|1149|1148.5|9428
1617187500000|2021-03-31 10:45:00|1150|1149|1148.5|1147.5|1150.5|1150|1146|1145.5|32038
1617187800000|2021-03-31 10:50:00|1149|1148|1149|1148|1149.5|1149|1148.5|1148|2377
1617188100000|2021-03-31 10:55:00|1148.5|1148.5|1148|1147|1149|1148.5|1147|1146|5748
1617188400000|2021-03-31 11:00:00|1147.5|1146.5|1142|1141|1147.5|1146.5|1142|1141|55307
1617188700000|2021-03-31 11:05:00|1142.5|1141.5|1138|1137.5|1142.5|1142|1137.5|1137|47733
1617189000000|2021-03-31 11:10:00|1138.5|1136|1138.5|1137.5|1138.5|1138|1136.5|1136|20572
1617189300000|2021-03-31 11:15:00|1138|1137|1139|1138|1139|1138.5|1137.5|1137|4614
1617189600000|2021-03-31 11:20:00|1138.5|1137.5|1137.5|1136.5|1139.5|1139|1136|1135.5|19980
1617189900000|2021-03-31 11:25:00|1137|1136|1136|1135.5|1137.5|1136.5|1136|1135.5|10497
1617190200000|2021-03-31 11:30:00|1136.5|1136|1139|1138|1139|1138|1135.5|1135|27404
1617190500000|2021-03-31 11:35:00|1138.5|1138.5|1135|1134|1138.5|1138.5|1134|1133.5|43875
1617190800000|2021-03-31 11:40:00|1134.5|1134.5|1137|1136.5|1137.5|1136.5|1134.5|1134|13150
1617191100000|2021-03-31 11:45:00|1137.5|1136|1136.5|1135.5|1137.5|1136.5|1136.5|1135.5|8795
1617191400000|2021-03-31 11:50:00|1137|1136|1135.5|1135|1137|1136.5|1135|1134.5|16607
1617191700000|2021-03-31 11:55:00|1136|1135.5|1135|1134.5|1136|1135.5|1135|1134.5|12025
1617192000000|2021-03-31 12:00:00|1135.5|1135|1136.5|1136|1137|1136|1135|1134.5|2946
1617192300000|2021-03-31 12:05:00|1136|1135.5|1135|1134.5|1136|1135.5|1135|1134.5|8188
1617192600000|2021-03-31 12:10:00|1134.5|1134|1132.5|1132|1135.5|1135|1132.5|1131.5|45090
1617192900000|2021-03-31 12:15:00|1133|1133.5|1132.5|1132|1135|1134|1132|1131.5|18012
1617193200000|2021-03-31 12:20:00|1132|1131.5|1132|1131|1133.5|1133|1131.5|1131|13096
1617193500000|2021-03-31 12:25:00|1131.5|1131.5|1133.5|1133|1134|1133|1131|1130.5|22227
1617193800000|2021-03-31 12:30:00|1133|1132.5|1132|1131.5|1133|1133|1131.5|1131|13334
1617194100000|2021-03-31 12:35:00|1132.5|1132|1132.5|1132|1133.5|1132.5|1132.5|1131.5|12004
1617194400000|2021-03-31 12:40:00|1132|1131.5|1132|1131|1132.5|1131.5|1131.5|1131|7296
1617194700000|2021-03-31 12:45:00|1132.5|1131.5|1132.5|1132|1134|1133|1131.5|1131|14018
1617195000000|2021-03-31 12:50:00|1133|1132.5|1130.5|1130|1133|1132.5|1129.5|1128.5|70512
1617195300000|2021-03-31 12:55:00|1130|1129.5|1134|1133|1134.5|1133.5|1130|1129.5|30080
1617195600000|2021-03-31 13:00:00|1134.5|1133.5|1135|1134|1135|1134.5|1134|1133.5|2049
1617195900000|2021-03-31 13:05:00|1135.5|1134.5|1136|1135.5|1138|1137|1135.5|1134.5|14008
1617196200000|2021-03-31 13:10:00|1136.5|1136|1134|1133.5|1136.5|1136|1134|1133.5|2656
1617196500000|2021-03-31 13:15:00|1134.5|1134|1135|1134.5|1135.5|1135|1134|1133.5|8613
1617196800000|2021-03-31 13:20:00|1134.5|1134|1136|1135|1136|1135.5|1134.5|1134|11511
1617197100000|2021-03-31 13:25:00|1135.5|1135.5|1139|1138.5|1139.5|1139|1135.5|1134.5|17497
1617197400000|2021-03-31 13:30:00|1139.5|1139|1139|1138.5|1141.5|1140.5|1139|1138.5|16894
1617197700000|2021-03-31 13:35:00|1138.5|1138|1139|1138.5|1140|1139|1137.5|1136.5|12638
1617198000000|2021-03-31 13:40:00|1139.5|1139|1139.5|1139|1139.5|1139|1138.5|1138|9682
1617198300000|2021-03-31 13:45:00|1139|1138.5|1139.5|1139|1140.5|1140|1138.5|1138|18674
1617198600000|2021-03-31 13:50:00|1140|1138.5|1137.5|1137|1140.5|1140|1137|1136.5|13348
1617198900000|2021-03-31 13:55:00|1138|1137.5|1138.5|1137.5|1138.5|1138|1137.5|1136.5|10037
1617199200000|2021-03-31 14:00:00|1138|1137|1139|1138.5|1139.5|1139|1137.5|1137|13935
1617199500000|2021-03-31 14:05:00|1139.5|1139|1138|1137.5|1139.5|1139|1137.5|1137|12405
1617199800000|2021-03-31 14:10:00|1137.5|1137|1136|1135|1138.5|1137.5|1135.5|1135|11711
1617200100000|2021-03-31 14:15:00|1135.5|1135.5|1134.5|1134|1136|1135.5|1134.5|1134|8433
1617200400000|2021-03-31 14:20:00|1134|1133.5|1136|1135.5|1136.5|1136|1134|1133.5|20996
1617200700000|2021-03-31 14:25:00|1136.5|1136|1136.5|1136|1138|1137.5|1136|1135.5|34934
1617201000000|2021-03-31 14:30:00|1137|1136.5|1135|1134.5|1137|1136.5|1134.5|1134|9784
1617201300000|2021-03-31 14:35:00|1135.5|1135|1135|1134|1136|1135.5|1134.5|1134|12076
1617201600000|2021-03-31 14:40:00|1134.5|1134.5|1134.5|1133.5|1134.5|1134.5|1134|1133.5|6235
1617201900000|2021-03-31 14:45:00|1135|1134|1135|1134.5|1136.5|1136|1135|1134|17920
1617202200000|2021-03-31 14:50:00|1135.5|1135|1135|1134.5|1135.5|1135|1135|1134.5|6935
1617202500000|2021-03-31 14:55:00|1134.5|1134|1134|1133.5|1135|1134.5|1133.5|1133|28695
1617202800000|2021-03-31 15:00:00|1134.5|1133|1136.5|1136|1136.5|1136|1133.5|1133|45688
1617203100000|2021-03-31 15:05:00|1137|1136.5|1136|1135.5|1137|1136.5|1136|1135.5|33891
1617203400000|2021-03-31 15:10:00|1136.5|1136|1138|1137.5|1138.5|1138|1136.5|1136|16688
1617203700000|2021-03-31 15:15:00|1137.5|1137|1136.5|1136|1139|1138|1136.5|1136|25066
1617204000000|2021-03-31 15:20:00|1136|1135.5|1134|1133.5|1136.5|1135.5|1133|1132.5|56870
1617204300000|2021-03-31 15:25:00|1134.5|1134|1134|1133|1134.5|1134|1132|1131.5|40230
1617260400000|2021-04-01 07:00:00|1136.8|1136.4|1138|1135.2|1146.4|1142.6|1133|1131|56592
1617260700000|2021-04-01 07:05:00|1137.8|1135.4|1143.8|1142|1144|1142|1133.8|1132.2|25109
1617261000000|2021-04-01 07:10:00|1143.6|1141.8|1149|1148|1150|1148.8|1141.4|1140|22677
1617261300000|2021-04-01 07:15:00|1149.4|1148.2|1154.4|1153.2|1154.6|1153.2|1148.8|1148.2|12682
1617261600000|2021-04-01 07:20:00|1154.6|1153.4|1152.6|1151.4|1156|1155|1152.4|1151.2|20829
1617261900000|2021-04-01 07:25:00|1152.4|1151.2|1152|1151|1153|1151.6|1149.8|1148.8|9757
1617262200000|2021-04-01 07:30:00|1152.2|1151.6|1154|1153.2|1154|1153.2|1152.2|1151|2746
1617262500000|2021-04-01 07:35:00|1154.2|1153|1161.2|1160.8|1162.2|1161.4|1154.2|1153|54511
1617262800000|2021-04-01 07:40:00|1161|1160.4|1161|1160|1162.4|1161|1158.4|1158|25303
1617263100000|2021-04-01 07:45:00|1161.2|1160.2|1161|1160|1161.4|1160.8|1158.8|1158.2|29079
1617263400000|2021-04-01 07:50:00|1160.8|1160.2|1159.2|1158.4|1161|1160.4|1158|1157.6|16062
1617263700000|2021-04-01 07:55:00|1159.4|1158.8|1157.6|1156.6|1160.6|1160.2|1157.6|1156.4|7598
1617264000000|2021-04-01 08:00:00|1157.8|1156.8|1156.4|1155.4|1158.4|1157.4|1156.2|1155.2|17853
1617264300000|2021-04-01 08:05:00|1156.6|1156|1155.2|1154.6|1157.2|1156.4|1154|1153.8|54791
1617264600000|2021-04-01 08:10:00|1155.4|1154.8|1157.2|1156.6|1158.2|1157.4|1155.2|1154.2|10143
1617264900000|2021-04-01 08:15:00|1157|1156.4|1157|1156.6|1157.2|1156.6|1154.8|1154.6|34259
1617265200000|2021-04-01 08:20:00|1157.2|1156.8|1160.4|1159.8|1160.6|1159.8|1157.2|1156.8|9353
1617265500000|2021-04-01 08:25:00|1160.6|1160.6|1158.4|1157.6|1161.6|1160.8|1157.8|1157.2|6241
1617265800000|2021-04-01 08:30:00|1158.2|1157.4|1157|1156.6|1158.2|1157.8|1155.6|1155|28571
1617266100000|2021-04-01 08:35:00|1156.8|1156.2|1157.2|1156.6|1157.2|1156.8|1155.2|1155|2476
1617266400000|2021-04-01 08:40:00|1157|1156.8|1155.8|1155|1157.6|1157|1154.8|1154.6|12323
1617266700000|2021-04-01 08:45:00|1155.6|1155.2|1159.6|1159.2|1159.6|1159.2|1154.8|1154.6|14988
1617267000000|2021-04-01 08:50:00|1159.4|1159|1157.4|1157|1160.4|1160|1157.2|1157|15784
1617267300000|2021-04-01 08:55:00|1157.6|1156.8|1157.6|1157.2|1158.4|1157.8|1156.2|1155.6|5069
1617267600000|2021-04-01 09:00:00|1157.4|1157|1157|1156.6|1158.4|1157.6|1156.6|1156|3138
1617267900000|2021-04-01 09:05:00|1156.8|1156.4|1157.6|1157.2|1157.8|1157.4|1156.6|1156.2|1809
1617268200000|2021-04-01 09:10:00|1157.4|1157|1157.4|1156.8|1157.6|1157.4|1157|1156.6|1642
1617268500000|2021-04-01 09:15:00|1157.2|1157|1156|1155.6|1157.6|1157.4|1155.8|1155.4|4137
1617268800000|2021-04-01 09:20:00|1156.2|1155.8|1157.4|1157|1157.6|1157.4|1156.2|1155.6|7875
1617269100000|2021-04-01 09:25:00|1157.2|1156.8|1155.4|1155|1157.4|1157|1155.4|1154.8|6106
1617269400000|2021-04-01 09:30:00|1155.6|1155.2|1156.4|1155.6|1156.6|1156|1155.6|1155|2081
1617269700000|2021-04-01 09:35:00|1156.2|1155.8|1156.2|1155.6|1156.8|1156.6|1155.6|1155.4|873
1617270000000|2021-04-01 09:40:00|1156.4|1155.8|1158|1157.4|1158|1157.6|1156.4|1155.8|4234
1617270300000|2021-04-01 09:45:00|1157.8|1157.6|1159.8|1159.6|1160|1159.6|1157.8|1157.6|6452
1617270600000|2021-04-01 09:50:00|1160|1159.8|1161.6|1161|1161.8|1161.2|1158.4|1158|12247
1617270900000|2021-04-01 09:55:00|1161.4|1160.8|1162.2|1161.8|1162.8|1162.2|1161|1160.8|13674
1617271200000|2021-04-01 10:00:00|1162|1162|1162.8|1162.2|1163.2|1162.4|1161.6|1161.2|5390
1617271500000|2021-04-01 10:05:00|1162.6|1162|1159.8|1159.6|1162.8|1162|1159.8|1159.2|8194
1617271800000|2021-04-01 10:10:00|1160|1159.8|1158.8|1158.2|1160.2|1159.8|1157.4|1157|13568
1617272100000|2021-04-01 10:15:00|1158.6|1158|1160.6|1160.4|1161|1160.8|1158.2|1158|13332
1617272400000|2021-04-01 10:20:00|1160.4|1160.2|1159.2|1159|1160.6|1160.2|1158.4|1158|12283
1617272700000|2021-04-01 10:25:00|1159|1158.8|1156.8|1156.4|1160|1159.4|1156.8|1156.2|14162
1617273000000|2021-04-01 10:30:00|1157|1156.6|1158.4|1158.2|1159|1158.4|1156.8|1156.6|4768
1617273300000|2021-04-01 10:35:00|1158.2|1158|1161|1160.6|1161.6|1160.6|1157.4|1157|16139
1617273600000|2021-04-01 10:40:00|1160.8|1160.4|1162|1161.4|1162.4|1161.8|1160|1159.6|43561
1617273900000|2021-04-01 10:45:00|1162.2|1161.6|1162|1161.8|1163.2|1162.8|1161.2|1160.6|15722
1617274200000|2021-04-01 10:50:00|1162.2|1162|1161.4|1161.2|1162.6|1162.2|1160.8|1160.4|9166
1617274500000|2021-04-01 10:55:00|1161.6|1160.8|1162.2|1161.8|1162.6|1162.2|1160.8|1160.4|22509
1617274800000|2021-04-01 11:00:00|1162.8|1162|1161|1160.8|1162.8|1162|1160.6|1160.4|12293
1617275100000|2021-04-01 11:05:00|1161.2|1161|1162.4|1162|1162.4|1162|1161.2|1160.8|10495
1617275400000|2021-04-01 11:10:00|1162.2|1161.8|1162.2|1162|1162.8|1162.4|1162|1161.8|5708
1617275700000|2021-04-01 11:15:00|1162|1161.8|1161.4|1160.8|1162.2|1162|1160.8|1160.6|15104
1617276000000|2021-04-01 11:20:00|1161.6|1161|1161.8|1161.2|1162.2|1162|1161|1160.6|2784
1617276300000|2021-04-01 11:25:00|1161.6|1161|1161.2|1160.6|1161.6|1161.2|1160.6|1160.4|1363
1617276600000|2021-04-01 11:30:00|1161.4|1160.8|1162.6|1162.2|1162.8|1162.4|1161.4|1160.8|6130
1617276900000|2021-04-01 11:35:00|1162.4|1162|1163.4|1163|1163.8|1163.4|1162|1161.6|7393
1617277200000|2021-04-01 11:40:00|1163.2|1162.8|1165.4|1165|1165.8|1165.2|1162.8|1162.6|19016
1617277500000|2021-04-01 11:45:00|1165.2|1164.8|1162.8|1162.4|1165.2|1164.8|1162.6|1162.2|12386
1617277800000|2021-04-01 11:50:00|1162.6|1162.2|1161|1160.6|1162.8|1162.2|1161|1160.4|3843
1617278100000|2021-04-01 11:55:00|1161.2|1160.8|1161.2|1160.6|1161.6|1161.2|1160.2|1159.6|4650
1617278400000|2021-04-01 12:00:00|1161.4|1160.8|1160|1159.6|1161.6|1161.2|1160|1159.4|11468
1617278700000|2021-04-01 12:05:00|1160.2|1159.8|1160|1159.8|1161|1160.6|1160|1159.6|3899
1617279000000|2021-04-01 12:10:00|1159.8|1159.4|1159.8|1159.4|1160|1159.8|1159.6|1159|1758
1617279300000|2021-04-01 12:15:00|1160|1159.6|1162.8|1162.2|1162.8|1162.2|1158|1157.6|30246
1617279600000|2021-04-01 12:20:00|1163|1162.4|1164.6|1164.2|1165|1164.6|1162.6|1162|10197
1617279900000|2021-04-01 12:25:00|1164.4|1163.8|1164.8|1164|1165|1164.2|1163.8|1163.4|2028
1617280200000|2021-04-01 12:30:00|1164.6|1164.2|1165.6|1165|1165.8|1165.4|1164|1163.4|9351
1617280500000|2021-04-01 12:35:00|1165.8|1165.2|1165.4|1164.8|1166|1165.4|1164.6|1164.4|3393
1617280800000|2021-04-01 12:40:00|1165.6|1165|1165|1164.4|1166.6|1166.2|1164.2|1163.6|13724
1617281100000|2021-04-01 12:45:00|1165.2|1164.6|1166|1165.6|1167.4|1166.8|1165|1164.4|50955
1617281400000|2021-04-01 12:50:00|1165.8|1165.4|1165|1164.6|1166|1165.6|1163.6|1163|11298
1617281700000|2021-04-01 12:55:00|1165.4|1164.8|1165.6|1165.2|1166|1165.6|1165.4|1164.8|15336
1617282000000|2021-04-01 13:00:00|1165.4|1165|1165.4|1164.8|1165.8|1165.4|1164.4|1164|8692
1617282300000|2021-04-01 13:05:00|1165.6|1165|1165.8|1165.4|1166.8|1166.2|1164.8|1164.6|26693
1617282600000|2021-04-01 13:10:00|1165.6|1165.2|1117.2|1114.2|1165.8|1165.2|1111.2|1111|611511
1617282900000|2021-04-01 13:15:00|1118|1114.4|1103.6|1100.6|1125|1123|1101.8|1100|476283
1617283200000|2021-04-01 13:20:00|1103.4|1100.4|1111.2|1108.8|1127|1123.6|1100.2|1100|467042
1617283500000|2021-04-01 13:25:00|1111.6|1110|1103.8|1102.4|1111.6|1110.6|1102.8|1101|169390
1617283800000|2021-04-01 13:30:00|1103.6|1102.8|1106.8|1104.6|1109.2|1106.2|1093.2|1091|588072
1617284100000|2021-04-01 13:35:00|1107|1105.4|1082.2|1080.6|1112|1111.6|1080.2|1080|306621
1617284400000|2021-04-01 13:40:00|1082.4|1081.4|1057|1055|1085|1084.8|1054.6|1052.2|480455
1617284700000|2021-04-01 13:45:00|1056.8|1055.2|1068.6|1066.8|1069.8|1069|1055|1053.6|386605
1617285000000|2021-04-01 13:50:00|1068|1067.4|1083.2|1081|1087.4|1086.8|1066|1065|277049
1617285300000|2021-04-01 13:55:00|1083|1081.2|1082.6|1080.6|1083|1082.6|1076.6|1074.4|94615
1617285600000|2021-04-01 14:00:00|1082.4|1080.8|1086.2|1085.6|1088|1087.6|1079.4|1078.4|100639
1617285900000|2021-04-01 14:05:00|1086.8|1085.8|1099.8|1098.4|1099.8|1099.2|1084.2|1083.8|200556
1617286200000|2021-04-01 14:10:00|1099.6|1098|1100.2|1099.4|1106|1105|1097.6|1095.4|159772
1617286500000|2021-04-01 14:15:00|1100|1099|1088.6|1088.2|1100.6|1100|1088|1087|120891
1617286800000|2021-04-01 14:20:00|1088.4|1088|1094.4|1093.8|1095.6|1094.8|1088|1087|86368
1617287100000|2021-04-01 14:25:00|1094.2|1093.6|1094.2|1093.4|1097.2|1096.2|1091.8|1090.4|69408
1617287400000|2021-04-01 14:30:00|1094|1093|1096.4|1095.6|1097.2|1096.2|1090.2|1088.8|92244
1617287700000|2021-04-01 14:35:00|1096.8|1095.8|1092|1091.8|1098|1096.8|1088.2|1087.2|165110
1617288000000|2021-04-01 14:40:00|1091.8|1091.6|1092.4|1091.4|1093|1092.6|1089.8|1088.8|29995
1617288300000|2021-04-01 14:45:00|1092.2|1092|1092.2|1091.4|1097.2|1096.4|1090.8|1090.2|37699
1617288600000|2021-04-01 14:50:00|1092.4|1092.2|1093.8|1093.2|1094.8|1094.4|1092.4|1092|20119
1617288900000|2021-04-01 14:55:00|1094|1093.4|1098.2|1097.2|1098.4|1097.6|1091.8|1091|53844
1617289200000|2021-04-01 15:00:00|1097.8|1097|1097|1096.2|1098.2|1097.4|1096.2|1095.4|59852
1617289500000|2021-04-01 15:05:00|1096.8|1096.4|1091.2|1090.6|1097|1096.4|1090.2|1090|71659
1617289800000|2021-04-01 15:10:00|1090.4|1089.5|1090.4|1089.5|1090.8|1089.9|1088.4|1087.3|17545
1617290100000|2021-04-01 15:15:00|1090.2|1089.3|1094.2|1092.9|1095.6|1094.7|1090.2|1089.1|9532
1617290400000|2021-04-01 15:20:00|1094|1093.3|1092.6|1090|1096.2|1095.1|1092|1090|36653
1617290700000|2021-04-01 15:25:00|1090.8|1089.7|1094.8|1093.7|1094.8|1093.9|1089.6|1088.3|37106
1617692400000|2021-04-06 07:00:00|1113.6|1112.8|1101|1099|1118|1117|1099|1098|190585
1617692700000|2021-04-06 07:05:00|1100.4|1098.2|1105.6|1104.4|1112.4|1104.4|1094.2|1094|132248
1617693000000|2021-04-06 07:10:00|1105.4|1104.2|1111.6|1110.2|1114|1112.8|1105.4|1104|36484
1617693300000|2021-04-06 07:15:00|1111.8|1110.4|1110.8|1110.2|1115|1114.4|1110|1109.6|102690
1617693600000|2021-04-06 07:20:00|1111.2|1110.4|1111|1110.2|1112.6|1111.4|1106|1105.8|42872
1617693900000|2021-04-06 07:25:00|1111.4|1110.4|1114.8|1114.4|1115.8|1115|1110|1109.8|19903
1617694200000|2021-04-06 07:30:00|1115|1114.6|1113.2|1112.2|1115.4|1114.6|1111.8|1111|43807
1617694500000|2021-04-06 07:35:00|1113|1112.8|1116.2|1115.6|1116.6|1116|1111.8|1111|61815
1617694800000|2021-04-06 07:40:00|1116|1115.4|1109.6|1108.6|1116|1115.4|1108.4|1108|35325
1617695100000|2021-04-06 07:45:00|1109.4|1108.8|1102|1101|1112.2|1111.4|1098.2|1097.4|75204
1617695400000|2021-04-06 07:50:00|1101.8|1100.8|1097.6|1096.4|1101.8|1100.8|1094.8|1094|55392
1617695700000|2021-04-06 07:55:00|1098|1096.6|1096|1095|1099|1097.8|1093.4|1093|89105
1617696000000|2021-04-06 08:00:00|1095.6|1095.2|1099.6|1098.4|1102.2|1101.4|1095|1094.2|145244
1617696300000|2021-04-06 08:05:00|1099.8|1098.6|1102.6|1101.2|1103.8|1102.4|1099.6|1098.6|60489
1617696600000|2021-04-06 08:10:00|1102.8|1101.4|1100.8|1100.2|1104.2|1103|1099|1098.4|43445
1617696900000|2021-04-06 08:15:00|1100.6|1099.8|1103.2|1102.2|1103.6|1103|1099.4|1098.8|26290
1617697200000|2021-04-06 08:20:00|1103|1102.6|1105.6|1104.6|1106|1105|1100.4|1100|45056
1617697500000|2021-04-06 08:25:00|1105.4|1104.8|1102.6|1102.2|1106.2|1105.4|1099.2|1098.4|87514
1617697800000|2021-04-06 08:30:00|1102.4|1101.8|1104|1103.4|1105|1103.4|1102|1101|22569
1617698100000|2021-04-06 08:35:00|1103.8|1103.2|1105.4|1104.6|1107.2|1106.6|1102.2|1101.2|64751
1617698400000|2021-04-06 08:40:00|1105.6|1104.8|1103.6|1102.8|1108.6|1107.6|1103.6|1102.6|64545
1617698700000|2021-04-06 08:45:00|1103.8|1103|1112.8|1112.2|1113.4|1112.2|1101.8|1100.6|76698
1617699000000|2021-04-06 08:50:00|1113.2|1112.4|1111.8|1110.8|1115.8|1114.8|1111.6|1110|43294
1617699300000|2021-04-06 08:55:00|1111.6|1111|1110.4|1109.4|1112.4|1112|1109.6|1108.8|18311
1617699600000|2021-04-06 09:00:00|1110.2|1110|1107|1106.2|1110.4|1110|1106.8|1105.6|8964
1617699900000|2021-04-06 09:05:00|1107.2|1106.4|1107.8|1107.4|1108.2|1107.6|1106.2|1105.6|15963
1617700200000|2021-04-06 09:10:00|1108|1107.6|1110.6|1110|1111.4|1110.6|1108|1107.6|13601
1617700500000|2021-04-06 09:15:00|1110.8|1110.2|1110.6|1110.2|1111.6|1111.2|1109.2|1108.6|20580
1617700800000|2021-04-06 09:20:00|1110.4|1110|1107.4|1106.6|1111.4|1111|1107.4|1106.6|29702
1617701100000|2021-04-06 09:25:00|1107.6|1106.8|1107.2|1106.8|1109|1108.2|1106.8|1106.2|31812
1617701400000|2021-04-06 09:30:00|1107.6|1107|1110.2|1109.8|1110.6|1110|1107.6|1107|19689
1617701700000|2021-04-06 09:35:00|1110|1110|1110.6|1110.4|1111.4|1111.2|1108.8|1108.4|18334
1617702000000|2021-04-06 09:40:00|1110.4|1110|1111.6|1111.2|1111.6|1111.2|1108.8|1108.4|29550
1617702300000|2021-04-06 09:45:00|1111.4|1111|1111.8|1111|1112.2|1111.6|1109.8|1109.2|16160
1617702600000|2021-04-06 09:50:00|1111.6|1111.2|1112.6|1112|1113|1112.8|1111|1110.6|16825
1617702900000|2021-04-06 09:55:00|1112.4|1111.8|1110.2|1110|1112.8|1112.2|1110.2|1110|14406
1617703200000|2021-04-06 10:00:00|1110|1109.8|1106.4|1105.6|1110|1109.8|1106.2|1105.6|14446
1617703500000|2021-04-06 10:05:00|1106.2|1105.4|1104.6|1104.4|1106.6|1106.2|1103.6|1103.2|48001
1617703800000|2021-04-06 10:10:00|1104.8|1104.2|1104.4|1104.2|1105|1104.6|1103.2|1102.8|16444
1617704100000|2021-04-06 10:15:00|1104.2|1104|1103.2|1103|1104.4|1104|1102.4|1102.2|32758
1617704400000|2021-04-06 10:20:00|1103.4|1103.2|1105|1104.4|1105.8|1105.2|1102.8|1102.2|17828
1617704700000|2021-04-06 10:25:00|1104.8|1104.6|1102.6|1102.2|1105.8|1105.4|1102.6|1102.2|11463
1617705000000|2021-04-06 10:30:00|1102.4|1102|1102.4|1101.6|1103.8|1103.6|1100.2|1100|37027
1617705300000|2021-04-06 10:35:00|1102.6|1101.8|1103.8|1103.4|1103.8|1103.6|1102|1101.4|5351
1617705600000|2021-04-06 10:40:00|1103.6|1103.2|1103.2|1103|1104|1103.6|1102.8|1102.6|9232
1617705900000|2021-04-06 10:45:00|1103|1102.8|1105|1104.6|1106|1105.6|1103|1102.6|13625
1617706200000|2021-04-06 10:50:00|1105.2|1104.4|1106.2|1105.6|1106.8|1106.4|1105|1104.4|2551
1617706500000|2021-04-06 10:55:00|1106|1105.4|1106.8|1106.4|1106.8|1106.4|1104.6|1104|7841
1617706800000|2021-04-06 11:00:00|1108|1105|1104.8|1104.2|1108|1106.4|1104.6|1104|10910
1617707100000|2021-04-06 11:05:00|1104.6|1104.4|1103.6|1103.4|1104.8|1104.6|1102.8|1102.2|10100
1617707400000|2021-04-06 11:10:00|1103.8|1103.6|1103.6|1103.2|1106.2|1105.8|1103.6|1103|23427
1617707700000|2021-04-06 11:15:00|1103.4|1103|1105|1104.8|1105.4|1104.8|1103.4|1103|3620
1617708000000|2021-04-06 11:20:00|1105.4|1105|1106.4|1106|1106.4|1106|1105|1104.6|4499
1617708300000|2021-04-06 11:25:00|1106.2|1105.8|1106.8|1106.2|1107|1106.6|1105.8|1105.2|8849
1617708600000|2021-04-06 11:30:00|1106.6|1106.4|1107.6|1107|1108|1107.4|1106|1105.6|5332
1617708900000|2021-04-06 11:35:00|1107.4|1107.2|1109|1108.6|1109|1108.6|1107|1106.6|14583
1617709200000|2021-04-06 11:40:00|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1107.8|1107.2|3501
1617709500000|2021-04-06 11:45:00|1108.6|1108.2|1107.4|1107|1108.8|1108.4|1106.8|1106.4|16505
1617709800000|2021-04-06 11:50:00|1107.6|1107.2|1110|1109.6|1110|1109.6|1106.8|1106.4|12610
1617710100000|2021-04-06 11:55:00|1110.4|1109.8|1110|1109.4|1111.4|1110.6|1109.8|1109.2|6236
1617710400000|2021-04-06 12:00:00|1109.8|1109.2|1109.2|1108.6|1110.2|1109.6|1108.6|1107.8|6498
1617710700000|2021-04-06 12:05:00|1109|1108.4|1110.6|1110.2|1110.8|1110.4|1108.4|1107.8|1978
1617711000000|2021-04-06 12:10:00|1110.4|1110.4|1110.4|1110.2|1111|1110.8|1109|1108.6|23353
1617711300000|2021-04-06 12:15:00|1110.2|1110|1109.4|1109|1110.4|1110|1108.6|1108.2|20338
1617711600000|2021-04-06 12:20:00|1109.2|1108.8|1108.2|1108|1109.4|1109|1107.6|1107.2|10638
1617711900000|2021-04-06 12:25:00|1108|1107.8|1107.8|1107.4|1108.8|1108.6|1107|1106.8|18608
1617712200000|2021-04-06 12:30:00|1107.6|1107.2|1109.6|1109.2|1110.4|1110|1107.4|1107|6682
1617712500000|2021-04-06 12:35:00|1109.4|1109|1107.8|1107|1109.6|1109|1106.8|1106.2|14573
1617712800000|2021-04-06 12:40:00|1108|1107.2|1108.8|1108.6|1109.2|1108.8|1107.8|1107.2|4637
1617713100000|2021-04-06 12:45:00|1108.6|1108.4|1107.6|1107|1109|1108.6|1107.6|1107|9033
1617713400000|2021-04-06 12:50:00|1107.4|1107.2|1106.2|1106|1108|1107.6|1106.2|1106|7338
1617713700000|2021-04-06 12:55:00|1106|1105.8|1101.4|1101|1106|1105.8|1101.2|1101|24410
1617714000000|2021-04-06 13:00:00|1101.6|1101.2|1104.4|1104.2|1104.8|1104.2|1101.6|1101.2|27364
1617714300000|2021-04-06 13:05:00|1104.2|1104|1103.2|1103|1104.2|1104|1103|1102.8|7316
1617714600000|2021-04-06 13:10:00|1103|1102.8|1102.4|1101.8|1104.2|1103.8|1102.2|1101.6|19411
1617714900000|2021-04-06 13:15:00|1102.2|1102|1102.8|1102.4|1104.8|1104.2|1101.6|1101.2|12625
1617715200000|2021-04-06 13:20:00|1103|1102.6|1101.4|1100.8|1104.4|1104|1100.2|1100|45048
1617715500000|2021-04-06 13:25:00|1101.2|1100.6|1102.6|1102.2|1103.6|1103|1101|1100.4|9221
1617715800000|2021-04-06 13:30:00|1102.8|1102.4|1107|1106.2|1107|1106.4|1102.6|1102.2|17088
1617716100000|2021-04-06 13:35:00|1107.2|1106.4|1107.6|1107.2|1109|1108.2|1106.4|1106|31568
1617716400000|2021-04-06 13:40:00|1107.8|1107.4|1109.8|1109.4|1110|1109.6|1107.4|1107|22008
1617716700000|2021-04-06 13:45:00|1109.6|1109.6|1113.4|1113|1114|1113.4|1109.6|1109.6|43723
1617717000000|2021-04-06 13:50:00|1113.6|1113.2|1116.4|1116|1116.8|1116.4|1113.2|1112.8|36409
1617717300000|2021-04-06 13:55:00|1116.6|1115.6|1119|1118.4|1119.8|1119|1115.8|1115.6|25131
1617717600000|2021-04-06 14:00:00|1118.8|1118.6|1118|1117.8|1119|1118.6|1115.4|1114.8|26456
1617717900000|2021-04-06 14:05:00|1118.2|1117.6|1118.8|1117.8|1120.6|1120|1116.6|1116|41881
1617718200000|2021-04-06 14:10:00|1118.6|1118|1119.6|1119|1119.8|1119.2|1116.6|1115.6|33168
1617718500000|2021-04-06 14:15:00|1119.4|1119.2|1120.2|1120|1121.2|1120.8|1118.4|1118|71203
1617718800000|2021-04-06 14:20:00|1120.4|1119.8|1113.6|1113.2|1120.4|1120|1113.6|1113|16515
1617719100000|2021-04-06 14:25:00|1113.4|1113.4|1110.4|1109.8|1115|1114.6|1110.2|1109.8|46589
1617719400000|2021-04-06 14:30:00|1110.6|1110|1115.4|1115.2|1117.2|1117|1110.4|1110|90514
1617719700000|2021-04-06 14:35:00|1115.8|1115.4|1116.6|1116.2|1117.2|1117|1115|1114.2|14205
1617720000000|2021-04-06 14:40:00|1116.4|1116.4|1117.4|1116.8|1118.2|1117.8|1115.8|1115|19350
1617720300000|2021-04-06 14:45:00|1117.6|1117|1114.4|1113.8|1117.6|1117.4|1112.8|1112.6|44660
1617720600000|2021-04-06 14:50:00|1114.6|1114|1113.6|1113.4|1115.6|1115|1113.4|1112.8|27189
1617720900000|2021-04-06 14:55:00|1113.8|1113.2|1117.6|1117|1118.2|1117.8|1113|1112.4|37130
1617721200000|2021-04-06 15:00:00|1117.4|1117.2|1116.2|1116|1118.2|1117.8|1116|1115.6|18748
1617721500000|2021-04-06 15:05:00|1116|1115.8|1117.4|1117|1117.4|1117|1115.2|1115|14812
1617721800000|2021-04-06 15:10:00|1117.2|1116.8|1118.8|1118.4|1118.8|1118.4|1116|1115.8|24327
1617722100000|2021-04-06 15:15:00|1118.6|1118.6|1119.8|1119.6|1119.8|1119.6|1118.4|1117.8|14425
1617722400000|2021-04-06 15:20:00|1119.6|1119.4|1119.6|1119.2|1119.8|1119.4|1118.2|1117.8|42714
1617722700000|2021-04-06 15:25:00|1119.8|1119.4|1121.8|1120.8|1123|1122.6|1119.2|1119|54271
1617778800000|2021-04-07 07:00:00|1122.4|1120.6|1125.2|1122.8|1127.4|1126.4|1122.4|1120.4|29298
1617779100000|2021-04-07 07:05:00|1125.4|1123|1132.8|1130.6|1138|1137.8|1125.4|1123|47289
1617779400000|2021-04-07 07:10:00|1133|1130.8|1136|1135.2|1138|1136.6|1133|1130.8|68372
1617779700000|2021-04-07 07:15:00|1136.2|1135.4|1131.8|1130.8|1137.8|1135.8|1129.6|1129|38660
1617780000000|2021-04-07 07:20:00|1132|1131.4|1137|1136|1137|1136|1131.8|1131.4|28440
1617780300000|2021-04-07 07:25:00|1137.2|1136.2|1142|1141|1144|1142.6|1137.2|1136.2|50462
1617780600000|2021-04-07 07:30:00|1141.8|1140.4|1139.6|1138.2|1141.8|1141.4|1137|1136.2|25931
1617780900000|2021-04-07 07:35:00|1139.4|1138|1139.8|1139.2|1140.4|1139.6|1137|1135.8|9244
1617781200000|2021-04-07 07:40:00|1139.6|1139.4|1143.2|1142|1144.2|1143|1139.2|1138.8|26914
1617781500000|2021-04-07 07:45:00|1143|1142.2|1143.4|1142.2|1146|1145.8|1142.8|1141.8|39045
1617781800000|2021-04-07 07:50:00|1143.6|1142.4|1146.6|1145.6|1146.6|1145.8|1143.2|1142.2|18392
1617782100000|2021-04-07 07:55:00|1146.4|1145.8|1145.4|1145|1146.4|1145.8|1144.6|1144.4|17824
1617782400000|2021-04-07 08:00:00|1145.2|1144.8|1153|1152.4|1154.2|1153.4|1145|1144.8|169011
1617782700000|2021-04-07 08:05:00|1153.2|1152.6|1156.4|1155.6|1158.4|1158|1151.6|1151.2|122681
1617783000000|2021-04-07 08:10:00|1156.2|1155.8|1165.6|1164.6|1166|1165.6|1156.2|1155.6|175411
1617783300000|2021-04-07 08:15:00|1166|1164.8|1163.4|1162|1172.8|1171.8|1161.4|1160|342729
1617783600000|2021-04-07 08:20:00|1163.6|1162.2|1162.2|1161.4|1166.6|1165.2|1161.6|1160.4|76855
1617783900000|2021-04-07 08:25:00|1162.4|1161|1162.8|1162|1165|1164|1161|1160|50496
1617784200000|2021-04-07 08:30:00|1163|1162.2|1161.4|1160.8|1163|1162.2|1160|1159.4|55574
1617784500000|2021-04-07 08:35:00|1161.2|1161|1160.4|1159.6|1162|1161.4|1159.8|1159|25581
1617784800000|2021-04-07 08:40:00|1160.6|1159.8|1158|1157.2|1162|1161.6|1155.8|1155|57567
1617785100000|2021-04-07 08:45:00|1157.8|1157|1164.6|1164.2|1164.8|1164.2|1157|1156.4|123941
1617785400000|2021-04-07 08:50:00|1164.8|1164.4|1161.8|1161.4|1165|1164.6|1160.6|1160|50400
1617785700000|2021-04-07 08:55:00|1162.2|1161.6|1163|1162|1164.6|1164|1162.2|1161.4|17672
1617786000000|2021-04-07 09:00:00|1163.2|1162.2|1161.6|1160.8|1164.2|1163.4|1161.4|1160.8|6941
1617786300000|2021-04-07 09:05:00|1161.4|1160.6|1159|1158.8|1161.4|1160.8|1158.6|1158|36825
1617786600000|2021-04-07 09:10:00|1159.6|1159|1160.6|1160|1161.8|1161|1159|1158.8|5573
1617786900000|2021-04-07 09:15:00|1160.8|1160.2|1161.2|1160.6|1161.4|1161.2|1160.4|1160|13976
1617787200000|2021-04-07 09:20:00|1161|1160.4|1161|1160.6|1162|1161.8|1160|1159.6|34460
1617787500000|2021-04-07 09:25:00|1160.8|1160.4|1159.4|1159|1161|1160.6|1158.8|1158|31000
1617787800000|2021-04-07 09:30:00|1159.2|1158.6|1159.6|1158.8|1160|1159.4|1158|1157.2|14461
1617788100000|2021-04-07 09:35:00|1159.8|1159|1161.8|1161.4|1162|1161.8|1159.2|1158.8|45524
1617788400000|2021-04-07 09:40:00|1161.6|1161.2|1161.8|1161.2|1163|1162.4|1160.8|1160.4|23046
1617788700000|2021-04-07 09:45:00|1161.6|1161|1161|1160.6|1162|1161.4|1160.6|1160.2|8243
1617789000000|2021-04-07 09:50:00|1160.8|1160.8|1160.2|1159.6|1160.8|1160.8|1159.6|1159|5788
1617789300000|2021-04-07 09:55:00|1160|1159.4|1163.6|1162.4|1163.8|1163.6|1157.8|1157|105793
1617789600000|2021-04-07 10:00:00|1163.4|1162.2|1163.8|1163.2|1165|1164.4|1162.4|1161.8|37867
1617789900000|2021-04-07 10:05:00|1164|1163|1164|1163|1166.8|1165.8|1163|1162.4|61392
1617790200000|2021-04-07 10:10:00|1164.2|1163.2|1165|1164.6|1165.8|1165.2|1162.8|1162.4|36699
1617790500000|2021-04-07 10:15:00|1165.4|1164.8|1165|1164.8|1166|1165.6|1164.2|1164|20169
1617790800000|2021-04-07 10:20:00|1165.6|1165|1164|1163.4|1167|1166|1163|1162.8|21407
1617791100000|2021-04-07 10:25:00|1163.8|1163.6|1164.4|1164|1165.2|1165|1163.4|1163|14286
1617791400000|2021-04-07 10:30:00|1164.2|1163.8|1164.4|1164.2|1166.4|1165.8|1164|1163.6|23867
1617791700000|2021-04-07 10:35:00|1164.2|1164|1163.4|1162.6|1165.4|1164.8|1163|1162.4|27887
1617792000000|2021-04-07 10:40:00|1163.2|1162.8|1160.4|1159.8|1164.2|1163.8|1158.8|1157.8|67325
1617792300000|2021-04-07 10:45:00|1160.6|1159.6|1159|1158.4|1160.6|1159.6|1158.6|1158.4|47464
1617792600000|2021-04-07 10:50:00|1158.8|1158.6|1159.4|1159|1159.4|1159|1158.4|1158.2|33630
1617792900000|2021-04-07 10:55:00|1159.6|1159.2|1159.4|1159|1161.8|1161.2|1158.8|1158|61160
1617793200000|2021-04-07 11:00:00|1159.6|1157|1160|1159.6|1161|1160.2|1158.4|1157|28018
1617793500000|2021-04-07 11:05:00|1159.8|1159.4|1160|1159.6|1160|1159.8|1159.2|1158.8|37975
1617793800000|2021-04-07 11:10:00|1159.8|1159.4|1163.8|1163.4|1165.6|1165|1159.6|1159.2|461016
1617794100000|2021-04-07 11:15:00|1164|1163.2|1165.2|1164.6|1166.4|1165.8|1163.8|1163.2|86847
1617794400000|2021-04-07 11:20:00|1165|1164.4|1163|1162.2|1165.8|1165|1162.8|1162|35093
1617794700000|2021-04-07 11:25:00|1162.8|1162.4|1162.4|1161.8|1163|1162.8|1161|1160.4|8164
1617795000000|2021-04-07 11:30:00|1162.2|1161.6|1166.2|1165.2|1166.8|1166.2|1162.2|1161.4|75770
1617795300000|2021-04-07 11:35:00|1166.4|1165.4|1167|1166.2|1167|1166.4|1165.8|1165.2|8775
1617795600000|2021-04-07 11:40:00|1166.8|1166|1165|1164.4|1166.8|1166|1164.2|1163.4|4454
1617795900000|2021-04-07 11:45:00|1164.6|1164.2|1163.4|1162.8|1165.4|1165|1161.8|1161|27014
1617796200000|2021-04-07 11:50:00|1163.8|1163|1161.8|1161.4|1164.6|1164.2|1161.6|1161|14636
1617796500000|2021-04-07 11:55:00|1161.6|1161.2|1157.6|1156.8|1162|1161.6|1157.2|1156.2|67242
1617796800000|2021-04-07 12:00:00|1157.4|1156.4|1157|1156.6|1157.4|1157|1153.6|1152.6|49188
1617797100000|2021-04-07 12:05:00|1157.2|1156.8|1158.2|1157.2|1159.8|1158.8|1157.2|1156.4|8552
1617797400000|2021-04-07 12:10:00|1158|1157.4|1156.6|1155.6|1158.8|1158.4|1156.6|1155.6|10817
1617797700000|2021-04-07 12:15:00|1156.8|1155.8|1151|1150|1157.2|1156|1151|1150|55609
1617798000000|2021-04-07 12:20:00|1150.8|1150.2|1151|1150|1151.8|1151|1149.4|1149|23193
1617798300000|2021-04-07 12:25:00|1150.8|1150.2|1151.4|1150.6|1151.4|1150.6|1149|1148|29227
1617798600000|2021-04-07 12:30:00|1151.2|1150.4|1152.2|1151.2|1154.4|1154.2|1150|1149.2|22003
1617798900000|2021-04-07 12:35:00|1152|1151|1151.6|1150.8|1152|1151.6|1149.6|1148.4|15834
1617799200000|2021-04-07 12:40:00|1151|1150.6|1153.4|1152.6|1153.4|1152.6|1150.4|1150|12037
1617799500000|2021-04-07 12:45:00|1153.2|1152.4|1151.6|1151.4|1153.2|1152.4|1151.6|1150.8|12325
1617799800000|2021-04-07 12:50:00|1151.8|1151.2|1152.2|1152|1152.6|1152|1151|1150.4|18215
1617800100000|2021-04-07 12:55:00|1152.4|1152.2|1152|1151.6|1152.8|1152.6|1150.6|1150|8026
1617800400000|2021-04-07 13:00:00|1152.2|1151.8|1152|1151.8|1153.2|1152.8|1151.8|1151.2|8231
1617800700000|2021-04-07 13:05:00|1152.2|1152|1152.6|1152|1153.2|1152.8|1149.8|1149.2|35504
1617801000000|2021-04-07 13:10:00|1152.8|1152.2|1154|1153.4|1157|1155.8|1152.6|1152.2|49645
1617801300000|2021-04-07 13:15:00|1153.4|1153.2|1154.4|1154|1155.4|1154.8|1153|1152.4|12407
1617801600000|2021-04-07 13:20:00|1154.2|1153.8|1153.6|1153.2|1156|1155.2|1153.6|1153.2|7641
1617801900000|2021-04-07 13:25:00|1153.4|1153|1155|1154.4|1155.2|1154.6|1152.8|1152.2|9573
1617802200000|2021-04-07 13:30:00|1155.2|1154.6|1151.8|1151.6|1156.4|1155.8|1151.8|1151.4|10782
1617802500000|2021-04-07 13:35:00|1151.6|1151.2|1149.4|1149|1151.6|1151.2|1147.2|1146.6|29002
1617802800000|2021-04-07 13:40:00|1149.8|1149.6|1147.2|1146.8|1149.8|1149.6|1147|1146.4|29618
1617803100000|2021-04-07 13:45:00|1147.4|1147|1150.6|1150.2|1151.2|1150.4|1146.4|1146|20587
1617803400000|2021-04-07 13:50:00|1150.4|1150|1149.6|1148.8|1150.4|1150|1147.8|1147.4|19879
1617803700000|2021-04-07 13:55:00|1149.8|1148.6|1151.4|1150.8|1152.4|1151.8|1149.2|1148.4|14467
1617804000000|2021-04-07 14:00:00|1151.2|1150.6|1155|1154|1156|1155.6|1151|1150.4|23038
1617804300000|2021-04-07 14:05:00|1155.2|1154.4|1156.8|1156.2|1157.4|1156.6|1155.2|1154.4|13772
1617804600000|2021-04-07 14:10:00|1156.6|1156|1160.4|1159.8|1161.2|1160.2|1156.4|1155.8|24189
1617804900000|2021-04-07 14:15:00|1160.2|1159.6|1160.8|1160.4|1163|1162.4|1159.8|1159.6|28349
1617805200000|2021-04-07 14:20:00|1160.6|1160.2|1160.8|1160.2|1162|1161.4|1159.4|1159.2|12790
1617805500000|2021-04-07 14:25:00|1160.6|1160|1162.2|1161.4|1162.2|1161.8|1159|1158.8|30819
1617805800000|2021-04-07 14:30:00|1162|1161.6|1163|1162.4|1163.2|1162.8|1161.8|1161.4|12846
1617806100000|2021-04-07 14:35:00|1162.8|1162.2|1160.8|1160.6|1163|1162.2|1160.4|1159.8|15681
1617806400000|2021-04-07 14:40:00|1160.6|1160.4|1160.2|1159.6|1161.6|1161.2|1159.2|1158.6|40949
1617806700000|2021-04-07 14:45:00|1160|1159.4|1162.2|1161.6|1163|1162.6|1160|1159.4|18971
1617807000000|2021-04-07 14:50:00|1162|1161.4|1160.2|1159.8|1162.6|1162.2|1160|1159.4|22288
1617807300000|2021-04-07 14:55:00|1160.4|1160|1158.2|1157.4|1160.6|1160.2|1157.2|1156.6|13505
1617807600000|2021-04-07 15:00:00|1158|1157.6|1157.4|1156.8|1159.2|1158.6|1155.4|1155|37855
1617807900000|2021-04-07 15:05:00|1157.6|1157|1160|1159.6|1160|1159.6|1157.6|1157|25586
1617808200000|2021-04-07 15:10:00|1160.2|1159.8|1159.8|1159.6|1161.8|1161.2|1159.6|1159.2|20042
1617808500000|2021-04-07 15:15:00|1159.6|1159.4|1159.4|1159|1160|1159.8|1159|1158.6|14779
1617808800000|2021-04-07 15:20:00|1159.2|1158.8|1157.6|1157.4|1159.4|1159|1156.2|1155.8|26017
1617809100000|2021-04-07 15:25:00|1157.4|1157.2|1158.2|1157.4|1158.6|1157.8|1156.8|1156.4|44384
1617865200000|2021-04-08 07:00:00|1160|1158.6|1153.2|1150.2|1164|1159.6|1150|1148.2|85005
1617865500000|2021-04-08 07:05:00|1153|1150|1142.6|1141.4|1153|1150|1142|1140.2|47517
1617865800000|2021-04-08 07:10:00|1142.8|1141.6|1138.2|1137|1143.4|1142|1137.2|1135.4|48551
1617866100000|2021-04-08 07:15:00|1138.4|1137.2|1145.6|1145|1146.6|1145.6|1138.4|1137.2|28226
1617866400000|2021-04-08 07:20:00|1145.4|1144.8|1144.2|1143|1145.4|1144.8|1141.6|1141.2|33518
1617866700000|2021-04-08 07:25:00|1144|1142.8|1138.6|1138|1144|1142.8|1137.8|1136.8|31306
1617867000000|2021-04-08 07:30:00|1138.4|1137.6|1135.6|1135|1138.6|1137.8|1135.4|1135|19020
1617867300000|2021-04-08 07:35:00|1135.4|1134.8|1131.8|1131|1136|1135|1131.6|1131|38529
1617867600000|2021-04-08 07:40:00|1132|1132.4|1132.6|1132|1133.2|1132.4|1128.8|1128.2|89802
1617867900000|2021-04-08 07:45:00|1132.4|1132.2|1123.6|1123.2|1132.8|1132.4|1123.4|1123.2|88112
1617868200000|2021-04-08 07:50:00|1123.8|1123.4|1122.6|1122|1125.2|1124.8|1119.8|1119.2|87859
1617868500000|2021-04-08 07:55:00|1122.8|1122.2|1125|1124.4|1126.4|1126|1122.6|1121.8|61717
1617868800000|2021-04-08 08:00:00|1124.8|1124|1120.8|1120.2|1124.8|1124.2|1120.8|1120.2|55405
1617869100000|2021-04-08 08:05:00|1120.6|1120.4|1118.6|1118.2|1121.2|1120.6|1116.6|1116|120639
1617869400000|2021-04-08 08:10:00|1118.4|1118.4|1115.8|1115.2|1118.6|1118.4|1115.4|1115|47864
1617869700000|2021-04-08 08:15:00|1116|1115.4|1117.8|1117.4|1118.6|1118.4|1115.8|1115|36120
1617870000000|2021-04-08 08:20:00|1118|1117.6|1116.4|1115.6|1118|1117.8|1114.2|1113.8|99088
1617870300000|2021-04-08 08:25:00|1116.2|1115.4|1115.6|1115|1116.4|1115.8|1114.2|1113.8|44805
1617870600000|2021-04-08 08:30:00|1115.4|1114.6|1118.6|1118.2|1118.6|1118.2|1115.4|1114.4|18272
1617870900000|2021-04-08 08:35:00|1118.4|1118.4|1120|1119.6|1121.6|1121|1117.8|1117.2|108567
1617871200000|2021-04-08 08:40:00|1119.8|1119.4|1118|1117.8|1119.8|1119.4|1117.6|1117|55107
1617871500000|2021-04-08 08:45:00|1117.8|1117.6|1118.6|1118|1119|1118.8|1116.8|1116.4|42155
1617871800000|2021-04-08 08:50:00|1118.8|1118.2|1118|1117.8|1119|1118.8|1117.2|1116.6|29763
1617872100000|2021-04-08 08:55:00|1117.8|1117.6|1118.8|1118.6|1119|1118.8|1117.6|1117.4|17549
1617872400000|2021-04-08 09:00:00|1119|1118.8|1125.6|1124.6|1126.6|1125.6|1119|1118.6|33182
1617872700000|2021-04-08 09:05:00|1125.4|1124.8|1125|1124.2|1125.4|1124.8|1122.2|1121.6|48129
1617873000000|2021-04-08 09:10:00|1124.8|1124|1124.6|1124.2|1125.2|1124.4|1121.6|1121|47981
1617873300000|2021-04-08 09:15:00|1124.4|1124|1120.4|1119.8|1124.6|1124|1118.8|1118.4|59826
1617873600000|2021-04-08 09:20:00|1120.2|1119.6|1124.6|1124|1124.6|1124|1118.4|1118|23018
1617873900000|2021-04-08 09:25:00|1125|1124.2|1125.8|1125|1129|1128.2|1124.4|1123.8|36677
1617874200000|2021-04-08 09:30:00|1125.6|1125.2|1127.6|1127|1128|1127.6|1125|1124.2|23111
1617874500000|2021-04-08 09:35:00|1127.4|1127.2|1124.4|1123.4|1127.6|1127.4|1123.2|1123|17903
1617874800000|2021-04-08 09:40:00|1124.2|1123.6|1123.4|1123|1124.4|1124|1122.8|1122|19255
1617875100000|2021-04-08 09:45:00|1123.2|1122.8|1122.4|1122|1124.8|1124.2|1122.2|1121.4|14611
1617875400000|2021-04-08 09:50:00|1122.6|1122.2|1124.6|1124|1124.8|1124.4|1122.4|1122|16995
1617875700000|2021-04-08 09:55:00|1124.4|1124.2|1123.4|1123|1125.6|1125|1122.6|1122|13972
1617876000000|2021-04-08 10:00:00|1123.2|1122.8|1126.4|1125.8|1128.6|1128|1123.2|1122.6|11187
1617876300000|2021-04-08 10:05:00|1126.6|1125.6|1125.4|1124.8|1127|1126.4|1124.8|1124.4|7844
1617876600000|2021-04-08 10:10:00|1125.6|1125|1126.4|1125.8|1126.8|1126.4|1125|1124.8|6665
1617876900000|2021-04-08 10:15:00|1126.6|1126.4|1128.6|1128|1128.8|1128.4|1125|1124.4|32886
1617877200000|2021-04-08 10:20:00|1128.8|1128.6|1128|1127.6|1129|1128.6|1126.6|1126|16943
1617877500000|2021-04-08 10:25:00|1128.2|1127.4|1129|1128.6|1129.6|1129.2|1128|1127.4|8550
1617877800000|2021-04-08 10:30:00|1129.2|1128.8|1130.8|1130.4|1132.4|1131.8|1129|1128.8|10039
1617878100000|2021-04-08 10:35:00|1130.6|1130.2|1124.6|1124|1130.8|1130.2|1124.6|1124|13564
1617878400000|2021-04-08 10:40:00|1124.8|1123.8|1124.2|1123.6|1124.8|1124.6|1122.8|1122.4|17416
1617878700000|2021-04-08 10:45:00|1124|1123.4|1123.6|1123|1125|1124.4|1123|1122.4|24341
1617879000000|2021-04-08 10:50:00|1123.8|1123.2|1126.2|1125.6|1126.2|1125.6|1123.8|1123.2|7806
1617879300000|2021-04-08 10:55:00|1126.4|1125.8|1125.6|1125|1127|1126.8|1124.6|1124.2|5115
1617879600000|2021-04-08 11:00:00|1125.4|1124.4|1126|1125.6|1126.6|1126|1123.2|1122.4|27512
1617879900000|2021-04-08 11:05:00|1125.8|1125.4|1127.8|1127.4|1128|1127.6|1125.6|1125|12807
1617880200000|2021-04-08 11:10:00|1127.6|1127.2|1127|1126.6|1127.6|1127.2|1124.6|1124.2|11134
1617880500000|2021-04-08 11:15:00|1126.8|1126.4|1129.8|1129.2|1129.8|1129.2|1126.8|1126.2|11946
1617880800000|2021-04-08 11:20:00|1129.6|1129|1127.4|1126.8|1129.6|1129|1127|1126.6|26487
1617881100000|2021-04-08 11:25:00|1127.2|1127|1127.8|1127.4|1129.4|1129|1127|1126.8|34774
1617881400000|2021-04-08 11:30:00|1127.6|1127.2|1128|1127.4|1128.2|1127.8|1126.2|1125.6|5632
1617881700000|2021-04-08 11:35:00|1127.8|1127.2|1129.2|1128.8|1130|1129.6|1127.8|1127.2|4234
1617882000000|2021-04-08 11:40:00|1129|1128.6|1128.8|1128.6|1130|1129.6|1128.8|1128.6|2337
1617882300000|2021-04-08 11:45:00|1128.6|1128.4|1129|1128.6|1129.4|1129|1127.6|1127.2|7877
1617882600000|2021-04-08 11:50:00|1128.8|1128.2|1129|1128.4|1130|1129.6|1128|1127.6|12725
1617882900000|2021-04-08 11:55:00|1129.2|1128.6|1128.8|1128.2|1129.4|1129.2|1128.4|1128|2880
1617883200000|2021-04-08 12:00:00|1129|1128.4|1129.6|1129.2|1131|1130.6|1128.8|1128.4|6242
1617883500000|2021-04-08 12:05:00|1129.8|1129.4|1128.6|1128|1130.4|1130|1128.4|1128|27933
1617883800000|2021-04-08 12:10:00|1128.8|1128.2|1128.6|1128.2|1130.2|1129.6|1128.4|1128|5119
1617884100000|2021-04-08 12:15:00|1128.8|1128|1128.8|1128.4|1129.4|1129|1128.4|1128|8803
1617884400000|2021-04-08 12:20:00|1129|1128.6|1129|1128.6|1129.8|1129.4|1128.6|1128|4910
1617884700000|2021-04-08 12:25:00|1128.8|1128.8|1129.8|1129|1129.8|1129|1128.6|1128|3940
1617885000000|2021-04-08 12:30:00|1129.6|1129.2|1129.6|1129|1130.8|1130.2|1128.6|1128.4|15202
1617885300000|2021-04-08 12:35:00|1129.4|1128.8|1124.6|1124.2|1129.4|1128.8|1123.6|1123|38857
1617885600000|2021-04-08 12:40:00|1124.8|1124|1123.4|1123|1125.2|1124.6|1123.2|1123|4504
1617885900000|2021-04-08 12:45:00|1123.6|1123.2|1125.8|1125.2|1126.6|1126|1123.6|1123|28894
1617886200000|2021-04-08 12:50:00|1125.6|1125|1124.6|1124|1126|1125.6|1124.2|1123.6|16268
1617886500000|2021-04-08 12:55:00|1125.2|1124.2|1126.6|1126|1127|1126.6|1124.4|1123.8|18786
1617886800000|2021-04-08 13:00:00|1126.8|1126.2|1127.2|1126.8|1127.2|1127|1125.8|1125.4|6136
1617887100000|2021-04-08 13:05:00|1127|1127|1126.4|1126|1127.6|1127.4|1125.8|1125.2|4881
1617887400000|2021-04-08 13:10:00|1126.2|1125.8|1123.2|1123|1126.2|1125.8|1123.2|1123|8079
1617887700000|2021-04-08 13:15:00|1123.4|1123.2|1125.8|1125.2|1125.8|1125.2|1123.4|1123|7655
1617888000000|2021-04-08 13:20:00|1126|1125.4|1125.8|1125.4|1126.6|1126.2|1124.8|1124.4|10280
1617888300000|2021-04-08 13:25:00|1126|1125.6|1125.2|1124.6|1128.2|1127.4|1125|1124.6|20005
1617888600000|2021-04-08 13:30:00|1125|1124.4|1121.8|1121.2|1125.8|1125.4|1121.8|1121.2|29848
1617888900000|2021-04-08 13:35:00|1121.6|1121|1120.6|1120|1121.8|1121.4|1119.2|1118.8|48141
1617889200000|2021-04-08 13:40:00|1120.4|1120.2|1120|1119.6|1120.8|1120.4|1118.2|1118|18370
1617889500000|2021-04-08 13:45:00|1119.8|1119.4|1120|1119.6|1120.8|1120.2|1118.4|1118|29244
1617889800000|2021-04-08 13:50:00|1120.2|1119.4|1121|1120.6|1122.2|1121.6|1116.8|1116.4|49963
1617890100000|2021-04-08 13:55:00|1120.8|1120.4|1125.8|1125.6|1126.8|1126|1120.8|1120.4|24209
1617890400000|2021-04-08 14:00:00|1126.2|1125.8|1122.2|1121.6|1126.8|1126|1122|1121.4|24221
1617890700000|2021-04-08 14:05:00|1122|1121.4|1122|1121.4|1122.8|1122.4|1120.4|1120|34161
1617891000000|2021-04-08 14:10:00|1122.2|1121.6|1123|1122.4|1123.2|1122.6|1120.4|1120|23033
1617891300000|2021-04-08 14:15:00|1122.8|1122.2|1122.6|1122.2|1123.2|1122.8|1121.4|1120.8|12837
1617891600000|2021-04-08 14:20:00|1122.4|1122|1123.6|1122.6|1124|1123.4|1122.2|1121.8|17273
1617891900000|2021-04-08 14:25:00|1123.4|1122.8|1122.8|1122.4|1124.2|1123.8|1122.4|1122|6677
1617892200000|2021-04-08 14:30:00|1123|1122.2|1124.6|1124|1125.4|1124.8|1121.2|1120.8|33010
1617892500000|2021-04-08 14:35:00|1124.8|1124.2|1126.6|1126|1126.6|1126|1124.6|1124.2|5905
1617892800000|2021-04-08 14:40:00|1126.8|1126.2|1126.4|1125.8|1128|1127.8|1125.8|1125.2|15291
1617893100000|2021-04-08 14:45:00|1126.2|1126|1123.8|1123.2|1126.2|1126|1123.6|1123.2|6047
1617893400000|2021-04-08 14:50:00|1123.6|1123.4|1123.4|1123|1124.6|1124.2|1122.8|1122.2|14878
1617893700000|2021-04-08 14:55:00|1123.6|1123.2|1123.6|1123|1125|1124.6|1123.2|1122.6|13144
1617894000000|2021-04-08 15:00:00|1123.8|1123.2|1125.6|1125.2|1125.8|1125.6|1123.6|1123|10581
1617894300000|2021-04-08 15:05:00|1125.8|1125.4|1124.6|1124.2|1125.8|1125.6|1124.4|1124.2|12214
1617894600000|2021-04-08 15:10:00|1124.4|1124.4|1123.8|1123.6|1125|1124.6|1123.8|1123.4|7476
1617894900000|2021-04-08 15:15:00|1124|1123.8|1123.8|1123.6|1124.6|1124.4|1123.6|1123.2|18523
1617895200000|2021-04-08 15:20:00|1124.4|1124.2|1126.8|1126.4|1127|1126.8|1123.6|1123.2|79245
1617895500000|2021-04-08 15:25:00|1127|1126.6|1127.8|1126|1129.6|1129|1126.4|1126|40410
1617951600000|2021-04-09 07:00:00|1128.8|1128.4|1132|1130.2|1135.4|1135|1127.6|1125|51066
1617951900000|2021-04-09 07:05:00|1131.4|1129.6|1125.8|1125|1134|1132.4|1125.6|1125|25511
1617952200000|2021-04-09 07:10:00|1126|1125.2|1127.2|1126.4|1130|1129.2|1125.6|1125|17581
1617952500000|2021-04-09 07:15:00|1127|1126.2|1123.2|1121.6|1127.2|1126.2|1121.8|1120.4|20101
1617952800000|2021-04-09 07:20:00|1123.4|1121.8|1121|1120|1124.6|1123.8|1120.8|1120|13497
1617953100000|2021-04-09 07:25:00|1121.2|1120.2|1117.4|1116.2|1122.6|1121.4|1117|1116|31847
1617953400000|2021-04-09 07:30:00|1117.2|1116|1119|1118.2|1119.4|1118.4|1115.8|1115|12383
1617953700000|2021-04-09 07:35:00|1118.8|1118|1118.6|1117.6|1119.6|1119|1117.2|1116.4|39903
1617954000000|2021-04-09 07:40:00|1118.8|1117.8|1119|1118|1119.6|1119|1117.8|1117.2|9414
1617954300000|2021-04-09 07:45:00|1118.8|1118.2|1119.4|1118.4|1119.8|1119.2|1117.8|1117|7514
1617954600000|2021-04-09 07:50:00|1119.2|1118.6|1123|1121.6|1123|1121.6|1119|1118.4|20779
1617954900000|2021-04-09 07:55:00|1122.8|1122.2|1121.4|1120.4|1124.2|1123|1120.4|1119.2|35524
1617955200000|2021-04-09 08:00:00|1121.2|1120|1118.2|1117.4|1121.2|1120|1117.6|1117|6031
1617955500000|2021-04-09 08:05:00|1118.4|1117.8|1117|1116.2|1118.6|1118.2|1116.8|1116.2|18070
1617955800000|2021-04-09 08:10:00|1116.8|1116.4|1114.8|1114|1117.4|1117|1114.8|1114|24342
1617956100000|2021-04-09 08:15:00|1114.6|1114.2|1114.8|1114.6|1117.6|1117.2|1114.4|1114|42399
1617956400000|2021-04-09 08:20:00|1114.6|1114.2|1113.8|1113.2|1114.6|1114.2|1113.4|1113|22120
1617956700000|2021-04-09 08:25:00|1114|1113.4|1114.2|1113.6|1114.4|1113.8|1112.6|1111.6|15900
1617957000000|2021-04-09 08:30:00|1114.4|1113.8|1116|1115.6|1116.2|1115.6|1113.8|1113.4|9353
1617957300000|2021-04-09 08:35:00|1116.2|1115.8|1117.6|1116.8|1120.2|1119.4|1116.2|1115.8|18945
1617957600000|2021-04-09 08:40:00|1117.8|1117.2|1118.2|1117.6|1118.8|1118.2|1117.2|1116.6|27880
1617957900000|2021-04-09 08:45:00|1118.4|1117.8|1119|1118.6|1119.8|1119.6|1117.8|1117.6|36460
1617958200000|2021-04-09 08:50:00|1118.8|1118.4|1120.6|1119.8|1121|1120.6|1118.6|1118.2|20708
1617958500000|2021-04-09 08:55:00|1120.4|1120|1120|1119.6|1122|1121.8|1119.8|1119.6|30258
1617958800000|2021-04-09 09:00:00|1119.8|1119.8|1123|1122.4|1123|1122.6|1119.8|1119.8|20113
1617959100000|2021-04-09 09:05:00|1122.8|1122|1122.2|1121.6|1123|1122.2|1120.4|1120.2|34953
1617959400000|2021-04-09 09:10:00|1122|1121.4|1121|1120.6|1122|1121.6|1120.4|1120.2|18366
1617959700000|2021-04-09 09:15:00|1120.8|1120.8|1122.2|1121.8|1122.6|1122.4|1120.8|1120.6|10393
1617960000000|2021-04-09 09:20:00|1122|1121.6|1122.8|1122.4|1123.4|1123.2|1121.8|1121.6|30561
1617960300000|2021-04-09 09:25:00|1123|1122.6|1123.2|1122.8|1124.2|1123.8|1122.4|1122|28810
1617960600000|2021-04-09 09:30:00|1123.4|1123|1122.6|1122.2|1123.6|1123.2|1122.4|1122.2|25924
1617960900000|2021-04-09 09:35:00|1122.8|1122.4|1124.4|1123.8|1127|1126.4|1122.8|1122.4|15735
1617961200000|2021-04-09 09:40:00|1124.2|1123.6|1121.8|1121.2|1124.4|1123.6|1121.8|1121.2|4078
1617961500000|2021-04-09 09:45:00|1122|1121.4|1119.8|1119.6|1122|1121.4|1119.8|1119.4|7351
1617961800000|2021-04-09 09:50:00|1120.4|1119.4|1119.2|1118.8|1120.6|1120.4|1119.2|1118.6|13809
1617962100000|2021-04-09 09:55:00|1119.4|1119|1118.8|1118.6|1119.8|1119.4|1118.8|1118.4|11734
1617962400000|2021-04-09 10:00:00|1119|1118.4|1117.4|1116.8|1119|1118.4|1116.2|1115.8|17973
1617962700000|2021-04-09 10:05:00|1117.2|1116.6|1116.8|1116|1118|1117.4|1116|1115.4|19859
1617963000000|2021-04-09 10:10:00|1116.6|1116.2|1117.4|1117|1117.8|1117.2|1116|1115.6|7380
1617963300000|2021-04-09 10:15:00|1117.2|1116.8|1116.4|1116|1117.6|1117|1116.4|1116|7140
1617963600000|2021-04-09 10:20:00|1116.2|1115.8|1116.6|1116.2|1117.4|1117|1115.6|1115.2|6038
1617963900000|2021-04-09 10:25:00|1116.4|1116|1116.8|1116.4|1117.4|1117|1116|1115.4|1716
1617964200000|2021-04-09 10:30:00|1116.6|1116.2|1115|1114.6|1116.8|1116.4|1115|1114.4|10003
1617964500000|2021-04-09 10:35:00|1115.2|1114.8|1115.8|1115.4|1116|1115.8|1115.2|1114.8|4114
1617964800000|2021-04-09 10:40:00|1116|1115.6|1115.2|1114.6|1116.2|1115.8|1114.6|1114.2|9602
1617965100000|2021-04-09 10:45:00|1115.4|1114.8|1115.4|1115|1115.8|1115.6|1114.6|1114.2|6278
1617965400000|2021-04-09 10:50:00|1115.6|1115.2|1114.6|1114.2|1116.2|1115.8|1114.6|1114|13058
1617965700000|2021-04-09 10:55:00|1114.4|1114|1114.8|1114.2|1115|1114.6|1114|1113.8|6972
1617966000000|2021-04-09 11:00:00|1114.6|1114|1114.2|1113.6|1114.6|1114.2|1113.6|1113.2|7355
1617966300000|2021-04-09 11:05:00|1114|1113.4|1114.8|1114.2|1115.6|1115.2|1113.6|1113.2|22097
1617966600000|2021-04-09 11:10:00|1114.6|1114|1115.2|1114.6|1115.2|1114.8|1113.8|1113.4|29619
1617966900000|2021-04-09 11:15:00|1115|1114.8|1115|1114.4|1115.2|1114.8|1113.8|1113.2|14609
1617967200000|2021-04-09 11:20:00|1114.8|1114.6|1117.6|1117|1118.6|1118.2|1114.8|1114.6|11722
1617967500000|2021-04-09 11:25:00|1117.4|1117.2|1116.4|1116|1118.2|1117.8|1116.2|1115.8|5337
1617967800000|2021-04-09 11:30:00|1116.2|1115.8|1116.4|1115.8|1116.6|1116.2|1115.6|1115.2|4485
1617968100000|2021-04-09 11:35:00|1116.2|1115.6|1116|1115.6|1116.2|1115.8|1115.4|1115|3576
1617968400000|2021-04-09 11:40:00|1115.8|1115.8|1116.8|1116.2|1117.4|1116.8|1115.8|1115.6|21584
1617968700000|2021-04-09 11:45:00|1117|1116.4|1118.6|1118.4|1118.8|1118.4|1116.8|1116.2|2856
1617969000000|2021-04-09 11:50:00|1118.4|1118.2|1119.6|1119|1120|1119.8|1118|1117.4|21242
1617969300000|2021-04-09 11:55:00|1119.4|1119.2|1118.2|1117.6|1119.6|1119.2|1117.6|1117.2|6624
1617969600000|2021-04-09 12:00:00|1118.4|1117.8|1117.4|1117|1118.6|1118.2|1117.4|1117|7389
1617969900000|2021-04-09 12:05:00|1117.6|1117.2|1115.8|1115.2|1117.6|1117.4|1115.6|1115.2|8625
1617970200000|2021-04-09 12:10:00|1115.6|1115|1115.4|1114.8|1116.2|1115.8|1115|1114.4|6915
1617970500000|2021-04-09 12:15:00|1115.6|1115|1115.8|1115.2|1116.2|1115.6|1115|1114.4|11412
1617970800000|2021-04-09 12:20:00|1116|1115.4|1115.4|1115|1116.4|1115.8|1115|1114.4|6955
1617971100000|2021-04-09 12:25:00|1115.2|1115.2|1113.6|1113|1115.8|1115.2|1113.4|1113|3900
1617971400000|2021-04-09 12:30:00|1114.4|1114.2|1113|1112.4|1114.6|1114.2|1112.6|1112|35395
1617971700000|2021-04-09 12:35:00|1112.8|1112.6|1115.6|1115.2|1115.6|1115.2|1110.2|1110|59940
1617972000000|2021-04-09 12:40:00|1115.4|1115|1112.4|1111.8|1116.2|1115.6|1112.4|1111.8|13817
1617972300000|2021-04-09 12:45:00|1112.2|1112|1112.4|1111.8|1114|1113.4|1111.6|1111|28772
1617972600000|2021-04-09 12:50:00|1112.2|1112|1112.4|1112|1112.6|1112.4|1111.2|1110.8|21657
1617972900000|2021-04-09 12:55:00|1112.2|1111.8|1108.2|1107.4|1112.2|1111.8|1107.4|1107|174093
1617973200000|2021-04-09 13:00:00|1108|1107.2|1105.8|1105|1108.2|1107.2|1105.2|1104.8|41128
1617973500000|2021-04-09 13:05:00|1106|1105.2|1106.2|1105.2|1107.4|1106.6|1104.4|1104|43958
1617973800000|2021-04-09 13:10:00|1106.4|1105.4|1105|1104.2|1107.6|1106.8|1104.4|1104|22586
1617974100000|2021-04-09 13:15:00|1104.8|1104.4|1101.6|1101.2|1105.6|1105.2|1101.2|1100.4|40841
1617974400000|2021-04-09 13:20:00|1101.2|1101|1102.8|1102.4|1103.6|1103.2|1101|1100.8|23008
1617974700000|2021-04-09 13:25:00|1103|1102.2|1104.6|1104|1105|1104.4|1103|1102.2|38446
1617975000000|2021-04-09 13:30:00|1104.8|1103.8|1107|1106.6|1108.6|1107.8|1104.8|1103.8|30416
1617975300000|2021-04-09 13:35:00|1107.2|1106.8|1109|1108.6|1109|1108.8|1106.4|1105.6|27008
1617975600000|2021-04-09 13:40:00|1108.8|1108.4|1104.6|1104|1109|1108.4|1104.4|1104|158329
1617975900000|2021-04-09 13:45:00|1104.4|1103.8|1105.2|1104.6|1106.4|1105.6|1103.6|1103|48398
1617976200000|2021-04-09 13:50:00|1105.6|1104.8|1104.8|1104.2|1105.6|1105.4|1103.8|1103.4|38669
1617976500000|2021-04-09 13:55:00|1104.6|1104.4|1105.8|1105.4|1106.2|1105.8|1103.2|1102.6|23525
1617976800000|2021-04-09 14:00:00|1106|1105.6|1103.8|1103.4|1106|1105.6|1103.8|1103.2|12552
1617977100000|2021-04-09 14:05:00|1103.6|1103.2|1104.4|1103.6|1105.2|1105|1103.2|1103|25666
1617977400000|2021-04-09 14:10:00|1104.6|1103.8|1102|1101.6|1104.8|1104.4|1101.6|1101|28355
1617977700000|2021-04-09 14:15:00|1101.8|1101.4|1102.2|1101.8|1103|1102.6|1101.6|1101.4|32223
1617978000000|2021-04-09 14:20:00|1102|1101.6|1102.4|1101.8|1104|1103.6|1102|1101.4|29990
1617978300000|2021-04-09 14:25:00|1102.2|1101.6|1103|1102.4|1103|1102.6|1101.4|1101|41769
1617978600000|2021-04-09 14:30:00|1102.8|1102.6|1105.2|1104.6|1105.4|1104.8|1102.2|1102|23877
1617978900000|2021-04-09 14:35:00|1105.4|1104.4|1104|1103.8|1105.6|1104.4|1103.4|1103.2|20866
1617979200000|2021-04-09 14:40:00|1103.8|1103.6|1102.8|1102.2|1104|1103.6|1102.2|1102|32840
1617979500000|2021-04-09 14:45:00|1102.6|1102.4|1103.2|1102.6|1103.6|1103.2|1102|1101.4|37634
1617979800000|2021-04-09 14:50:00|1103.4|1102.8|1103.8|1103.4|1105.8|1105.4|1102.8|1102.6|40260
1617980100000|2021-04-09 14:55:00|1103.6|1103.6|1103.8|1103.4|1104.2|1103.8|1103.2|1102.8|20534
1617980400000|2021-04-09 15:00:00|1104|1103.6|1106.4|1106|1106.8|1106.2|1103.4|1103.2|85513
1617980700000|2021-04-09 15:05:00|1106.6|1106.2|1109|1108.6|1109|1108.8|1105.2|1104.6|139874
1617981000000|2021-04-09 15:10:00|1108.8|1108.4|1108.6|1108.2|1111.6|1111.2|1108.2|1108|92886
1617981300000|2021-04-09 15:15:00|1108.8|1108.4|1109.8|1109.6|1110.2|1109.8|1108|1107.6|68357
1617981600000|2021-04-09 15:20:00|1109.6|1109.4|1110.6|1110.2|1110.8|1110.4|1108.4|1108.2|77122
1617981900000|2021-04-09 15:25:00|1110.4|1110.4|1113|1111.8|1113|1111.8|1110.2|1110|83032
1618210800000|2021-04-12 07:00:00|1118|1116|1103.4|1102|1118|1116.6|1103.4|1101.2|111828
1618211100000|2021-04-12 07:05:00|1103|1101.4|1103|1101|1103.6|1102.6|1097.6|1095.8|135333
1618211400000|2021-04-12 07:10:00|1102.6|1101.8|1107|1106.6|1109.2|1107.4|1102.6|1101.8|15730
1618211700000|2021-04-12 07:15:00|1106.8|1106.4|1103|1102|1110|1109.2|1103|1101.8|25692
1618212000000|2021-04-12 07:20:00|1102.8|1101.8|1104.8|1104.2|1105|1104.8|1102|1101.6|17139
1618212300000|2021-04-12 07:25:00|1105|1104.4|1107.2|1106.4|1107.8|1107|1104.8|1104.4|18681
1618212600000|2021-04-12 07:30:00|1107|1106.6|1103.6|1103|1108.6|1108|1103.2|1102.6|24042
1618212900000|2021-04-12 07:35:00|1103.8|1103.2|1103.8|1103.2|1105.6|1105.2|1102.2|1101.6|20183
1618213200000|2021-04-12 07:40:00|1104|1103.4|1103.8|1102.8|1104.2|1103.6|1101.8|1101|19675
1618213500000|2021-04-12 07:45:00|1103.6|1102.6|1102.2|1101.8|1103.8|1103.4|1101.4|1101|14474
1618213800000|2021-04-12 07:50:00|1102|1102|1102.4|1102.2|1104|1103.6|1102|1102|19233
1618214100000|2021-04-12 07:55:00|1102.6|1102.4|1103|1102.6|1103.8|1103.2|1102.6|1102|14633
1618214400000|2021-04-12 08:00:00|1103.2|1103|1100.8|1100.2|1103.8|1103.4|1100.8|1100.2|31561
1618214700000|2021-04-12 08:05:00|1101|1100.4|1100.6|1100|1101.2|1100.8|1100.2|1100|188482
1618215000000|2021-04-12 08:10:00|1100.8|1100.2|1100.2|1100|1101|1100.8|1100.2|1100|20798
1618215300000|2021-04-12 08:15:00|1100.4|1099.8|1096.6|1096|1100.4|1099.8|1095.6|1095.2|89265
1618215600000|2021-04-12 08:20:00|1096.4|1095.8|1096.6|1096.4|1097.6|1097|1096|1095.4|14013
1618215900000|2021-04-12 08:25:00|1097|1096.6|1098.6|1098.2|1098.8|1098.4|1097|1096.6|11308
1618216200000|2021-04-12 08:30:00|1099|1098.4|1101|1100.2|1101|1100.4|1098.6|1098.2|20031
1618216500000|2021-04-12 08:35:00|1101.2|1100.4|1101.2|1100.8|1101.6|1101.2|1100.8|1100.4|10381
1618216800000|2021-04-12 08:40:00|1101.4|1101|1102.8|1102.2|1102.8|1102.4|1101.4|1101|15133
1618217100000|2021-04-12 08:45:00|1102.6|1102.4|1102|1101.4|1103.4|1103|1101.6|1101.2|11112
1618217400000|2021-04-12 08:50:00|1102.2|1101.6|1102.4|1102|1103.8|1103.4|1102|1101.6|20867
1618217700000|2021-04-12 08:55:00|1102.6|1102.2|1102.8|1102.2|1103.4|1103.2|1102.4|1102|18345
1618218000000|2021-04-12 09:00:00|1103|1102.4|1103.8|1103.4|1103.8|1103.4|1102.8|1102.2|25643
1618218300000|2021-04-12 09:05:00|1104|1103.6|1104.6|1104.4|1105|1104.6|1103.8|1103.6|8207
1618218600000|2021-04-12 09:10:00|1104.4|1104.2|1103.2|1102.8|1104.4|1104.2|1103|1102.8|9758
1618218900000|2021-04-12 09:15:00|1103.4|1103|1107.4|1106.8|1107.8|1107.2|1103.4|1102.8|52210
1618219200000|2021-04-12 09:20:00|1107.6|1107|1111|1110.4|1111|1110.4|1107.6|1107|9323
1618219500000|2021-04-12 09:25:00|1110.8|1110.2|1112.8|1112|1113.6|1112.4|1108.2|1107.2|32921
1618219800000|2021-04-12 09:30:00|1112.6|1112.2|1112.4|1112|1112.8|1112.4|1111|1110.6|18416
1618220100000|2021-04-12 09:35:00|1112.8|1112.2|1114.2|1113.8|1116|1115.6|1112.8|1112|22272
1618220400000|2021-04-12 09:40:00|1114.4|1113.4|1110.4|1110|1114.6|1113.4|1110.4|1110|3868
1618220700000|2021-04-12 09:45:00|1110.6|1110.2|1109|1108.8|1111.2|1110.6|1109|1108.8|10949
1618221000000|2021-04-12 09:50:00|1109.2|1109|1109.8|1109.2|1110.4|1110|1109|1108.8|9807
1618221300000|2021-04-12 09:55:00|1109.6|1108.8|1106.8|1106.4|1109.8|1109.2|1106.6|1106|9634
1618221600000|2021-04-12 10:00:00|1107.2|1106.6|1108.6|1108.2|1108.8|1108.4|1106.8|1106.4|16618
1618221900000|2021-04-12 10:05:00|1108.8|1108.4|1112|1111.4|1112|1111.8|1108.8|1108.4|6076
1618222200000|2021-04-12 10:10:00|1112.2|1111.6|1112.6|1112.2|1113|1112.6|1111.6|1111.2|9741
1618222500000|2021-04-12 10:15:00|1112.8|1112.4|1110.6|1109.8|1113|1112.4|1110.4|1109.8|6841
1618222800000|2021-04-12 10:20:00|1110.8|1110|1109.2|1108.6|1110.8|1110|1109|1108.4|13073
1618223100000|2021-04-12 10:25:00|1109|1108.4|1107.2|1106.8|1109|1108.4|1107|1106.8|9134
1618223400000|2021-04-12 10:30:00|1107.4|1106.6|1105.4|1105|1108.4|1108|1105.2|1105|26987
1618223700000|2021-04-12 10:35:00|1105.6|1105.2|1106.4|1106.2|1106.8|1106.4|1105.4|1105.2|9656
1618224000000|2021-04-12 10:40:00|1106.2|1106|1105.6|1105.2|1106.4|1106|1105.4|1105|2917
1618224300000|2021-04-12 10:45:00|1105.8|1105.4|1105.6|1105.2|1106.4|1105.8|1105.2|1105|8558
1618224600000|2021-04-12 10:50:00|1105.4|1105|1107.6|1107.2|1107.8|1107.4|1105.4|1105|16717
1618224900000|2021-04-12 10:55:00|1107.4|1107.4|1107.2|1106.8|1108.4|1108.2|1107.2|1106.8|9622
1618225200000|2021-04-12 11:00:00|1108.2|1107|1105.6|1105.2|1108.2|1107.2|1105.6|1105.2|9127
1618225500000|2021-04-12 11:05:00|1105.8|1105|1106.8|1106.2|1107|1106.6|1105|1104.8|14995
1618225800000|2021-04-12 11:10:00|1106.6|1106.4|1106.6|1106|1107.4|1107|1106|1105.8|3165
1618226100000|2021-04-12 11:15:00|1106.4|1105.8|1108.2|1107.8|1108.4|1107.8|1105.8|1105.6|9373
1618226400000|2021-04-12 11:20:00|1108.4|1108|1110.6|1110.4|1110.6|1110.4|1108.4|1108|10536
1618226700000|2021-04-12 11:25:00|1110.8|1110.6|1113.8|1113|1114.8|1114.2|1110.8|1110.4|26026
1618227000000|2021-04-12 11:30:00|1113.6|1113.2|1119.6|1119|1119.8|1119.4|1113.6|1113.2|39543
1618227300000|2021-04-12 11:35:00|1119.8|1119.2|1117.2|1116.4|1122|1121.4|1117.2|1116.4|22830
1618227600000|2021-04-12 11:40:00|1117.4|1116.6|1117|1116.2|1118.2|1117.8|1115.8|1115.4|41524
1618227900000|2021-04-12 11:45:00|1116.8|1116.4|1115.4|1114.6|1116.8|1116.4|1113.8|1113.4|60359
1618228200000|2021-04-12 11:50:00|1115.6|1115|1115.2|1114.6|1117.8|1117.4|1115.2|1114.6|5760
1618228500000|2021-04-12 11:55:00|1115.4|1114.8|1115|1114.4|1115.4|1115|1114|1113.2|5733
1618228800000|2021-04-12 12:00:00|1114.8|1114.6|1113.6|1113.2|1116.2|1115.6|1113.6|1113.2|4671
1618229100000|2021-04-12 12:05:00|1113.8|1113|1113|1112.4|1114|1113.6|1113|1112.4|8058
1618229400000|2021-04-12 12:10:00|1112.8|1112.2|1113.2|1112.6|1113.4|1112.8|1111.8|1111.2|8227
1618229700000|2021-04-12 12:15:00|1113.4|1112.8|1113|1112.6|1113.4|1113|1113|1112.6|340
1618230000000|2021-04-12 12:20:00|1112.8|1112.8|1112.4|1111.8|1113|1112.8|1112|1111.4|9944
1618230300000|2021-04-12 12:25:00|1112.6|1112|1112|1111.8|1113|1112.6|1111.8|1111.6|7339
1618230600000|2021-04-12 12:30:00|1112.2|1112|1114|1113.6|1114.4|1114.2|1112.2|1111.8|8972
1618230900000|2021-04-12 12:35:00|1113.8|1113.4|1114.6|1114.2|1115|1114.6|1113.2|1113|10409
1618231200000|2021-04-12 12:40:00|1114.8|1114.4|1115.8|1115.2|1117.6|1117.2|1114.8|1114.4|25899
1618231500000|2021-04-12 12:45:00|1116.2|1115.4|1117.2|1116.8|1118.4|1118|1116|1115.2|9644
1618231800000|2021-04-12 12:50:00|1117|1117|1116.2|1115.6|1117.2|1117|1116|1115.4|5236
1618232100000|2021-04-12 12:55:00|1116|1115.4|1116.2|1115.8|1116.2|1115.8|1114.4|1114|8295
1618232400000|2021-04-12 13:00:00|1116|1115.6|1117|1116.4|1117.6|1117.4|1116|1115.6|49045
1618232700000|2021-04-12 13:05:00|1117.2|1116.6|1117.2|1116.6|1117.4|1117|1116.6|1116.4|9431
1618233000000|2021-04-12 13:10:00|1117|1116.8|1117.4|1117|1117.4|1117.2|1116.6|1116.4|3978
1618233300000|2021-04-12 13:15:00|1117.2|1116.8|1114.4|1113.6|1117.2|1116.8|1113.4|1113|9443
1618233600000|2021-04-12 13:20:00|1114.2|1113.8|1111|1110|1114.2|1114|1110.6|1110|9965
1618233900000|2021-04-12 13:25:00|1110.8|1110.2|1108.6|1108.4|1111|1110.6|1108.4|1107.8|13182
1618234200000|2021-04-12 13:30:00|1108.8|1108.6|1109.8|1109.4|1111|1110.4|1108.2|1107.8|41472
1618234500000|2021-04-12 13:35:00|1109.6|1109.6|1107.2|1106.6|1109.6|1109.6|1107|1106.6|21213
1618234800000|2021-04-12 13:40:00|1107|1106.4|1105.6|1105.4|1107|1106.4|1105|1104.6|19709
1618235100000|2021-04-12 13:45:00|1105.8|1105.6|1102.6|1102|1106.2|1106|1102.2|1101.8|32260
1618235400000|2021-04-12 13:50:00|1102.4|1101.8|1102.4|1102|1103.6|1103.2|1101.6|1101.2|28205
1618235700000|2021-04-12 13:55:00|1102.2|1101.8|1099.4|1098.8|1102.2|1101.8|1097.8|1097|79071
1618236000000|2021-04-12 14:00:00|1099.6|1099|1096.8|1096.2|1100|1099.8|1096.2|1096|42079
1618236300000|2021-04-12 14:05:00|1096.6|1096|1091.6|1091.2|1096.8|1096.2|1091.4|1091.2|99982
1618236600000|2021-04-12 14:10:00|1091.4|1091|1089|1088.2|1091.8|1091.6|1088.4|1088|102753
1618236900000|2021-04-12 14:15:00|1088.8|1088.4|1093|1092.6|1093.8|1093|1088|1087.4|80442
1618237200000|2021-04-12 14:20:00|1092.8|1092.8|1093.4|1092.8|1095|1094.6|1092.2|1092|63173
1618237500000|2021-04-12 14:25:00|1093.6|1093.4|1097.6|1097.2|1098|1097.6|1093.6|1093.4|48143
1618237800000|2021-04-12 14:30:00|1097.4|1097.4|1096.6|1096.2|1099.2|1098.6|1095|1094.8|84777
1618238100000|2021-04-12 14:35:00|1096.8|1096.4|1097.8|1097.2|1098|1097.6|1095.4|1095|23050
1618238400000|2021-04-12 14:40:00|1097.6|1097.4|1097.6|1096.8|1099|1098.8|1097|1096.4|43874
1618238700000|2021-04-12 14:45:00|1097.4|1096.6|1097.8|1097.4|1098|1097.6|1096.8|1096.2|24145
1618239000000|2021-04-12 14:50:00|1098|1097.6|1095.4|1095|1098|1097.6|1095.2|1095|29893
1618239300000|2021-04-12 14:55:00|1095.2|1094.8|1094.8|1094.2|1096.2|1096|1094.2|1093.8|21864
1618239600000|2021-04-12 15:00:00|1094.6|1094.4|1093|1092.6|1096.2|1095.6|1092.8|1092.2|39049
1618239900000|2021-04-12 15:05:00|1092.8|1092.4|1092.2|1091.8|1092.8|1092.6|1090.4|1090.2|45203
1618240200000|2021-04-12 15:10:00|1092|1091.6|1093|1092.6|1093.8|1093.2|1091.6|1091.4|30264
1618240500000|2021-04-12 15:15:00|1092.8|1092.8|1092.4|1092|1093.8|1093.2|1091.8|1091.6|33738
1618240800000|2021-04-12 15:20:00|1092.2|1091.8|1092.2|1092|1093.2|1093|1091.2|1091|40837
1618241100000|2021-04-12 15:25:00|1092|1091.8|1094.6|1093.4|1094.8|1093.8|1089.4|1088.8|129919
1618297200000|2021-04-13 07:00:00|1090|1088|1080|1078|1091|1089|1071.4|1070.2|198584
1618297500000|2021-04-13 07:05:00|1080.4|1078.8|1073.8|1072.2|1084.2|1081.2|1073|1072|46273
1618297800000|2021-04-13 07:10:00|1074|1072.4|1078|1076.8|1078.6|1076.8|1069.2|1068.2|78908
1618298100000|2021-04-13 07:15:00|1078.4|1077|1080|1079.2|1081.6|1080.6|1076.6|1075.2|47993
1618298400000|2021-04-13 07:20:00|1080.6|1079.4|1078.6|1077.2|1080.8|1079.8|1074.4|1073.4|50150
1618298700000|2021-04-13 07:25:00|1078.8|1077.4|1079.2|1078.6|1082.6|1081.2|1077.6|1076.8|34587
1618299000000|2021-04-13 07:30:00|1079|1078.2|1081.6|1081|1083|1082.8|1076.2|1075.6|71546
1618299300000|2021-04-13 07:35:00|1081.8|1081.2|1078.6|1078|1084.6|1083.6|1078.6|1078|18220
1618299600000|2021-04-13 07:40:00|1078.8|1078.2|1080|1079.4|1080.6|1080|1077.2|1076.4|71641
1618299900000|2021-04-13 07:45:00|1080.2|1079.6|1077.2|1076.6|1080.8|1080.4|1077|1076.4|47783
1618300200000|2021-04-13 07:50:00|1078|1077.8|1079.8|1079.4|1081.2|1080.8|1077.8|1077|33920
1618300500000|2021-04-13 07:55:00|1079.6|1079.6|1080.4|1079.6|1080.4|1080.2|1078.8|1078.4|22925
1618300800000|2021-04-13 08:00:00|1080.2|1079.8|1083.6|1082.6|1084.2|1083|1080|1079.6|71423
1618301100000|2021-04-13 08:05:00|1083.4|1082.8|1083.8|1082.8|1085.8|1085.2|1083.2|1082.4|20456
1618301400000|2021-04-13 08:10:00|1083.6|1083|1087.2|1086.6|1088.8|1088.2|1082.8|1082.4|16969
1618301700000|2021-04-13 08:15:00|1087|1087|1089.8|1089|1089.8|1089|1086.8|1086.2|27392
1618302000000|2021-04-13 08:20:00|1089.6|1089.2|1088.2|1087.6|1090.6|1090|1088.2|1087.6|8806
1618302300000|2021-04-13 08:25:00|1088.4|1087.8|1091|1090.6|1091.6|1091|1088.4|1087.8|25051
1618302600000|2021-04-13 08:30:00|1091.2|1090.8|1087.4|1086.8|1091.2|1090.8|1085.6|1085.2|79908
1618302900000|2021-04-13 08:35:00|1087.2|1087|1085.4|1084.6|1087.6|1087.2|1084.8|1084.2|21400
1618303200000|2021-04-13 08:40:00|1085.2|1084.8|1086.8|1086.4|1087|1086.6|1084.8|1084.2|17699
1618303500000|2021-04-13 08:45:00|1086.6|1086.2|1088.4|1087.8|1089|1088.6|1086.4|1086|16575
1618303800000|2021-04-13 08:50:00|1088.2|1087.6|1086|1085.4|1088.2|1088|1085.8|1085.4|10198
1618304100000|2021-04-13 08:55:00|1086.2|1085.6|1085.8|1085|1086.4|1086|1085.2|1084.6|7478
1618304400000|2021-04-13 09:00:00|1086.2|1085.2|1088.4|1088|1088.6|1088|1086.2|1085.2|14710
1618304700000|2021-04-13 09:05:00|1088.6|1088.2|1092.2|1091.6|1093.6|1093.4|1088.6|1088.2|43051
1618305000000|2021-04-13 09:10:00|1092.4|1091.8|1090.6|1090.2|1094.6|1094.2|1090.6|1090.2|30077
1618305300000|2021-04-13 09:15:00|1090.4|1090|1090.4|1089.8|1090.6|1090|1088.6|1088|15080
1618305600000|2021-04-13 09:20:00|1090.6|1089.6|1087.8|1087|1091|1090.4|1087.4|1087|18198
1618305900000|2021-04-13 09:25:00|1088|1087.2|1084.8|1084.4|1088.6|1088.4|1084.6|1084.4|30886
1618306200000|2021-04-13 09:30:00|1084.6|1084|1088|1087.4|1089|1088.4|1084.4|1084|24703
1618306500000|2021-04-13 09:35:00|1088.2|1087.6|1089.4|1088.6|1090|1089.4|1087.2|1086.8|15738
1618306800000|2021-04-13 09:40:00|1089.6|1088.8|1090.2|1089.6|1091|1090.6|1089.2|1088.8|9964
1618307100000|2021-04-13 09:45:00|1090|1089.4|1093.2|1092.4|1093.2|1092.4|1087.6|1087.2|19357
1618307400000|2021-04-13 09:50:00|1093.4|1092.6|1091.8|1091.2|1093.6|1092.8|1091.2|1090.6|14186
1618307700000|2021-04-13 09:55:00|1091.6|1091|1092|1091.4|1092|1091.6|1090.2|1090|22405
1618308000000|2021-04-13 10:00:00|1092.2|1092|1092.6|1092|1093.6|1093|1091.4|1091|31094
1618308300000|2021-04-13 10:05:00|1092.2|1091.8|1094.4|1094|1095.8|1095.2|1091.6|1091.2|33081
1618308600000|2021-04-13 10:10:00|1094.6|1094.2|1094.6|1094.2|1097|1096.4|1094.4|1094|11766
1618308900000|2021-04-13 10:15:00|1094.4|1094|1091.6|1091.2|1094.4|1094|1090.4|1090|15048
1618309200000|2021-04-13 10:20:00|1091.4|1091|1092|1091.4|1094|1093.4|1091|1090.6|17752
1618309500000|2021-04-13 10:25:00|1092.2|1091.2|1091.6|1091.2|1093.2|1092.8|1091.6|1091.2|18174
1618309800000|2021-04-13 10:30:00|1091.4|1091.4|1089.8|1089.2|1091.6|1091.4|1089.6|1089|5367
1618310100000|2021-04-13 10:35:00|1089.6|1089|1090|1089.8|1090|1089.8|1088.8|1088.2|10077
1618310400000|2021-04-13 10:40:00|1089.8|1089.6|1089.6|1089.4|1090.6|1090.2|1088.8|1088.6|7900
1618310700000|2021-04-13 10:45:00|1089.8|1089.2|1089.6|1089.2|1091.4|1091.2|1089.4|1089|12116
1618311000000|2021-04-13 10:50:00|1089.8|1089|1089.2|1088.8|1090.4|1090|1089|1088.6|6468
1618311300000|2021-04-13 10:55:00|1089|1088.6|1088.2|1087.4|1090.6|1090|1087.6|1087|18609
1618311600000|2021-04-13 11:00:00|1086|1085.2|1076|1075.2|1086|1085.2|1074.4|1074|181184
1618311900000|2021-04-13 11:05:00|1076.2|1075.4|1078.8|1078|1082.2|1081.6|1074.6|1074.2|64720
1618312200000|2021-04-13 11:10:00|1078.6|1077.8|1073.8|1072.8|1080|1079.2|1071.6|1071|105919
1618312500000|2021-04-13 11:15:00|1074|1073|1075.2|1074.4|1077.2|1076.4|1073.4|1072.2|89582
1618312800000|2021-04-13 11:20:00|1075.6|1074.6|1073.4|1072.8|1076.6|1076.2|1073.2|1072.8|45781
1618313100000|2021-04-13 11:25:00|1073.2|1073|1076|1075.2|1076|1075.2|1072.4|1071.8|19362
1618313400000|2021-04-13 11:30:00|1075.8|1075|1073.6|1073|1075.8|1075.2|1073|1072.4|43742
1618313700000|2021-04-13 11:35:00|1073.4|1073.2|1074.2|1073.8|1078.2|1077.6|1073.4|1073.2|26906
1618314000000|2021-04-13 11:40:00|1074.6|1074|1071.8|1071.2|1075.2|1074.6|1071.8|1071.2|25622
1618314300000|2021-04-13 11:45:00|1071.6|1071.4|1073.6|1073|1074.2|1074|1071.4|1071|53814
1618314600000|2021-04-13 11:50:00|1073.4|1072.8|1072.6|1072.2|1075|1074|1071.8|1071.6|27856
1618314900000|2021-04-13 11:55:00|1072.8|1072.4|1073.8|1072.8|1073.8|1073|1070.6|1070|43951
1618315200000|2021-04-13 12:00:00|1074|1073.2|1071.8|1071.2|1074|1073.4|1071.2|1071|14834
1618315500000|2021-04-13 12:05:00|1071.6|1071|1071.6|1071|1072.6|1072.2|1069.6|1069.2|71656
1618315800000|2021-04-13 12:10:00|1071.4|1071.2|1070.2|1070|1072|1071.4|1070|1069.8|39799
1618316100000|2021-04-13 12:15:00|1070|1069.8|1074.4|1073.8|1074.4|1073.8|1069.6|1069|56409
1618316400000|2021-04-13 12:20:00|1074.6|1074|1073.8|1073.2|1077|1076.4|1073.4|1073|25879
1618316700000|2021-04-13 12:25:00|1074.2|1073.4|1073.4|1072.8|1075.2|1074.6|1072.8|1072.2|35638
1618317000000|2021-04-13 12:30:00|1073.2|1072.6|1075|1074.4|1076.4|1075.6|1072.6|1072|49558
1618317300000|2021-04-13 12:35:00|1075.2|1074.6|1075.8|1075|1076.4|1075.8|1075|1074.6|20749
1618317600000|2021-04-13 12:40:00|1076|1075.2|1072|1071.4|1076.6|1076|1072|1071.4|39588
1618317900000|2021-04-13 12:45:00|1072.2|1071.6|1071.6|1071.2|1072.6|1072.4|1071.4|1071|19920
1618318200000|2021-04-13 12:50:00|1072|1071.4|1074.2|1073.6|1074.6|1074|1071.4|1071|28961
1618318500000|2021-04-13 12:55:00|1074.4|1073.8|1073.4|1072.4|1074.6|1074|1072|1071.8|36667
1618318800000|2021-04-13 13:00:00|1073.2|1072.6|1072|1071.6|1074.4|1073.8|1071.8|1071.4|16554
1618319100000|2021-04-13 13:05:00|1072.2|1071.4|1073.6|1073|1075.6|1075.2|1071.4|1071|19197
1618319400000|2021-04-13 13:10:00|1073.4|1072.8|1072.2|1071.6|1073.4|1073.2|1070.6|1070|59554
1618319700000|2021-04-13 13:15:00|1072|1071.4|1071.6|1071.2|1072.4|1071.8|1071|1070.6|20188
1618320000000|2021-04-13 13:20:00|1071.4|1071.4|1071.2|1070.6|1072.8|1072.2|1069.2|1069|42721
1618320300000|2021-04-13 13:25:00|1071|1070.4|1069.6|1069|1071.6|1071.4|1069|1068.6|62022
1618320600000|2021-04-13 13:30:00|1069.4|1069.2|1066.8|1066.6|1069.6|1069.4|1066|1065.6|58519
1618320900000|2021-04-13 13:35:00|1067.2|1066.8|1066.2|1066|1071.4|1070.6|1066|1065.8|51652
1618321200000|2021-04-13 13:40:00|1066|1065.6|1064.4|1064|1066.6|1066.2|1064.4|1064|82307
1618321500000|2021-04-13 13:45:00|1064.2|1064.2|1061.6|1061.2|1064.4|1064.2|1059.4|1059|152718
1618321800000|2021-04-13 13:50:00|1061.4|1060.8|1059.8|1059.4|1063.6|1063|1058.4|1058|95091
1618322100000|2021-04-13 13:55:00|1059.6|1059.2|1063.4|1062.8|1064.2|1063.4|1059.2|1059|35731
1618322400000|2021-04-13 14:00:00|1063.2|1062.4|1065.4|1064.6|1066|1065|1060|1059.4|69209
1618322700000|2021-04-13 14:05:00|1065.2|1064.4|1061.4|1060.8|1065.2|1064.4|1060.4|1060|42990
1618323000000|2021-04-13 14:10:00|1061.6|1061|1061.4|1061|1062.4|1062|1060.4|1060|43878
1618323300000|2021-04-13 14:15:00|1061.6|1061.2|1064|1063.6|1066.2|1065.8|1060.8|1060.2|22544
1618323600000|2021-04-13 14:20:00|1063.8|1063.8|1067.6|1066.8|1068.6|1067.4|1062.6|1062|56284
1618323900000|2021-04-13 14:25:00|1067.2|1066.6|1068.8|1068.2|1070.2|1069.2|1065.8|1065.4|40894
1618324200000|2021-04-13 14:30:00|1069|1068.4|1070.2|1069.8|1070.4|1069.8|1067.4|1067|44389
1618324500000|2021-04-13 14:35:00|1070.6|1070|1069|1068.4|1071|1070.2|1068.8|1068.2|32177
1618324800000|2021-04-13 14:40:00|1069.2|1068.6|1069.8|1069.4|1070.8|1070.4|1068.8|1068.4|83480
1618325100000|2021-04-13 14:45:00|1070|1069.6|1071.6|1071.2|1075.2|1075|1069.6|1069.2|64723
1618325400000|2021-04-13 14:50:00|1071.4|1071|1069.2|1068.8|1071.4|1071|1068.6|1068|27921
1618325700000|2021-04-13 14:55:00|1069|1069|1069.6|1069|1070.8|1070.6|1068|1067.6|27884
1618326000000|2021-04-13 15:00:00|1069.4|1068.8|1068.4|1068|1071|1070.4|1068|1067.6|26853
1618326300000|2021-04-13 15:05:00|1068.2|1067.8|1067.6|1067|1070.8|1070.2|1067.4|1067|57790
1618326600000|2021-04-13 15:10:00|1067.4|1066.8|1065.8|1065.2|1068|1067.8|1065.4|1065.2|42737
1618326900000|2021-04-13 15:15:00|1065.6|1065.4|1065.4|1065|1066.6|1066.4|1064.8|1064.2|49138
1618327200000|2021-04-13 15:20:00|1065.6|1065.2|1066.2|1065.6|1067.6|1067.4|1065.2|1065|56208
1618327500000|2021-04-13 15:25:00|1066|1065.8|1065.2|1064.6|1067.4|1067.2|1065.2|1064.6|44876
1618383600000|2021-04-14 07:00:00|1068|1067|1069.8|1067.6|1070.8|1069|1063.2|1063|91144
1618383900000|2021-04-14 07:05:00|1069.6|1067.4|1067.6|1066.4|1073.6|1072|1067.4|1065.6|16750
1618384200000|2021-04-14 07:10:00|1068|1066.8|1072.6|1071.4|1072.8|1072|1068|1066.4|16380
1618384500000|2021-04-14 07:15:00|1072.8|1071.6|1073.8|1073|1076|1074|1072|1070.6|27166
1618384800000|2021-04-14 07:20:00|1073.6|1072.8|1069.8|1069.2|1074.2|1072.8|1068.2|1067|37283
1618385100000|2021-04-14 07:25:00|1069.6|1069|1064.2|1063.4|1070.6|1070|1063.4|1062.4|44013
1618385400000|2021-04-14 07:30:00|1064|1063.2|1067.6|1066.8|1068.6|1067.8|1063.2|1062.8|24208
1618385700000|2021-04-14 07:35:00|1067.8|1067|1068.4|1067.8|1070|1069.2|1067.8|1067|20108
1618386000000|2021-04-14 07:40:00|1068.6|1068.4|1064.8|1064.2|1068.6|1068.4|1064|1063.2|25470
1618386300000|2021-04-14 07:45:00|1065|1064.4|1067|1066.4|1067.2|1067|1065|1064.4|33672
1618386600000|2021-04-14 07:50:00|1067.4|1066.6|1067|1066.4|1067.6|1067.4|1066.2|1066|10745
1618386900000|2021-04-14 07:55:00|1067.2|1066.2|1069.6|1069.4|1070|1069.4|1067.2|1066.2|19931
1618387200000|2021-04-14 08:00:00|1070|1069.2|1063.6|1063|1070|1069.2|1063.6|1063|62265
1618387500000|2021-04-14 08:05:00|1063.8|1063.2|1063.8|1063.2|1064.4|1064.2|1062.8|1062.4|25936
1618387800000|2021-04-14 08:10:00|1063.4|1063.4|1062.6|1061.8|1063.8|1063.4|1061.8|1061.2|38612
1618388100000|2021-04-14 08:15:00|1062.8|1062|1066|1065.4|1066|1065.4|1062.6|1062|25800
1618388400000|2021-04-14 08:20:00|1066.2|1065.6|1068.8|1067.8|1071.4|1070.4|1066.2|1065.6|19316
1618388700000|2021-04-14 08:25:00|1068.6|1067.6|1069.2|1068.4|1070|1069.6|1068.6|1067.6|6564
1618389000000|2021-04-14 08:30:00|1069|1068.6|1070.8|1069.8|1071|1070|1068.6|1068|6569
1618389300000|2021-04-14 08:35:00|1070.4|1070|1071.6|1070.8|1072.4|1071.8|1069.8|1069.6|13705
1618389600000|2021-04-14 08:40:00|1071.8|1071|1071.6|1071.4|1072.2|1071.8|1070.8|1070.2|4532
1618389900000|2021-04-14 08:45:00|1071.4|1071.2|1070.4|1070.2|1071.6|1071.2|1070.4|1070|21220
1618390200000|2021-04-14 08:50:00|1070.2|1070|1068|1067.6|1070.2|1070|1067.6|1066.8|31665
1618390500000|2021-04-14 08:55:00|1067.8|1067.4|1068.4|1067.8|1070.2|1070|1067.6|1067.2|77680
1618390800000|2021-04-14 09:00:00|1068.2|1068|1070.4|1070|1070.4|1070|1067.8|1067.2|12657
1618391100000|2021-04-14 09:05:00|1070.6|1070.2|1073.4|1072.6|1073.8|1073|1070.2|1069.6|10961
1618391400000|2021-04-14 09:10:00|1073.2|1072.4|1072.4|1072|1074|1073.4|1072.2|1071.6|7753
1618391700000|2021-04-14 09:15:00|1072.6|1071.8|1072.6|1072|1072.6|1072.2|1072.4|1071.8|837
1618392000000|2021-04-14 09:20:00|1072.8|1072.2|1072.6|1071.8|1073.8|1073.4|1071.8|1071.2|12838
1618392300000|2021-04-14 09:25:00|1072.4|1071.6|1072.8|1072|1073.2|1072.6|1072.2|1071.6|4295
1618392600000|2021-04-14 09:30:00|1073|1072.2|1074|1073.4|1074.4|1074.2|1073|1072.2|8395
1618392900000|2021-04-14 09:35:00|1074.2|1073.6|1075.6|1075|1075.8|1075.4|1073.4|1072.8|12212
1618393200000|2021-04-14 09:40:00|1075.4|1074.8|1076.6|1076.2|1076.8|1076.6|1075|1074.4|31540
1618393500000|2021-04-14 09:45:00|1076.2|1076|1078.2|1077.6|1078.8|1078.2|1076.2|1076|8661
1618393800000|2021-04-14 09:50:00|1078|1077.4|1078.4|1078|1079.2|1078.8|1077.6|1077.4|14654
1618394100000|2021-04-14 09:55:00|1078.2|1077.8|1080.6|1080|1080.6|1080.4|1077.6|1077.2|36818
1618394400000|2021-04-14 10:00:00|1080.8|1080.2|1078.4|1078|1081|1080.8|1078.4|1078|6172
1618394700000|2021-04-14 10:05:00|1078.2|1077.6|1078|1077.4|1079.4|1078.8|1077|1076.4|17761
1618395000000|2021-04-14 10:10:00|1077.8|1077.6|1076.2|1075.4|1077.8|1077.6|1075.6|1075|8179
1618395300000|2021-04-14 10:15:00|1076|1075.2|1076.6|1076.2|1077.4|1077|1076|1075.2|16854
1618395600000|2021-04-14 10:20:00|1076.8|1076.4|1077|1076.6|1078.2|1077.6|1076.8|1076.4|6412
1618395900000|2021-04-14 10:25:00|1077.2|1076.8|1076.4|1076|1077.2|1076.8|1076.2|1075.6|3622
1618396200000|2021-04-14 10:30:00|1076.6|1076.2|1079.8|1079.2|1079.8|1079.2|1076.2|1075.8|17450
1618396500000|2021-04-14 10:35:00|1080|1079.4|1080.8|1080.6|1081|1080.8|1079.8|1079.4|6833
1618396800000|2021-04-14 10:40:00|1080.6|1080.2|1080|1079.4|1080.6|1080.2|1079.4|1079|6844
1618397100000|2021-04-14 10:45:00|1079.8|1079.6|1080.8|1080.4|1081.2|1080.8|1079.8|1079.6|7433
1618397400000|2021-04-14 10:50:00|1081|1080.6|1078.2|1077.6|1081|1080.6|1077.6|1077|4895
1618397700000|2021-04-14 10:55:00|1078|1077.4|1076.2|1075.6|1078|1077.4|1075.6|1075|19688
1618398000000|2021-04-14 11:00:00|1077.8|1075.4|1074.2|1073.2|1077.8|1075.6|1074|1073.2|10301
1618398300000|2021-04-14 11:05:00|1074|1073.4|1074.8|1074.2|1076.4|1075.8|1074|1073.4|15263
1618398600000|2021-04-14 11:10:00|1074.6|1074.4|1074.6|1074|1075.2|1074.8|1073.6|1073.2|12355
1618398900000|2021-04-14 11:15:00|1074.4|1073.8|1075.4|1074.6|1075.4|1074.8|1073.8|1073.4|5454
1618399200000|2021-04-14 11:20:00|1075.2|1075|1077.8|1077.4|1078.6|1078|1075|1074.4|18824
1618399500000|2021-04-14 11:25:00|1078|1077.6|1078|1077.4|1079.2|1078.8|1077.4|1077|13504
1618399800000|2021-04-14 11:30:00|1077.8|1077.6|1079.4|1078.8|1079.4|1079|1077.8|1077.4|6136
1618400100000|2021-04-14 11:35:00|1079.2|1078.6|1077.4|1076.6|1079.2|1078.8|1077.4|1076.6|10216
1618400400000|2021-04-14 11:40:00|1077.2|1076.4|1079.4|1079.2|1079.8|1079.2|1077|1076.4|22927
1618400700000|2021-04-14 11:45:00|1079.2|1079|1079.2|1078.6|1079.4|1079|1078.6|1078|11291
1618401000000|2021-04-14 11:50:00|1079|1078.4|1079|1078.6|1079.8|1079.4|1078.2|1077.8|17172
1618401300000|2021-04-14 11:55:00|1078.8|1078.4|1076.4|1075.8|1078.8|1078.4|1076.2|1075.8|25874
1618401600000|2021-04-14 12:00:00|1076.2|1076|1077.6|1077.2|1077.8|1077.4|1075.6|1075.2|23703
1618401900000|2021-04-14 12:05:00|1077.8|1077.4|1077.4|1076.8|1079|1078.4|1077.2|1076.6|5463
1618402200000|2021-04-14 12:10:00|1077.2|1076.6|1078.6|1078.2|1079|1078.6|1077.2|1076.6|6316
1618402500000|2021-04-14 12:15:00|1079|1078|1078.4|1077.8|1079.4|1079|1078|1077.6|4021
1618402800000|2021-04-14 12:20:00|1079|1078|1080|1079.4|1080.8|1080.2|1078|1077.4|31622
1618403100000|2021-04-14 12:25:00|1079.8|1079.2|1077.4|1076.8|1079.8|1079.2|1077.2|1076.8|16012
1618403400000|2021-04-14 12:30:00|1077.2|1075.8|1074.4|1073.8|1077.2|1076.2|1073.4|1073|33698
1618403700000|2021-04-14 12:35:00|1074.2|1073.6|1072.4|1072|1074.4|1073.8|1072.4|1072|25667
1618404000000|2021-04-14 12:40:00|1072.6|1072.2|1071.8|1071.2|1073|1072.6|1071.6|1071|21576
1618404300000|2021-04-14 12:45:00|1072.2|1072|1077.2|1076.4|1078.4|1077.6|1071.6|1071.2|73841
1618404600000|2021-04-14 12:50:00|1077|1076.6|1075.8|1075.2|1077.8|1077|1075|1074.6|21624
1618404900000|2021-04-14 12:55:00|1076|1075.4|1078|1077.4|1078.8|1078.2|1075.6|1075|12093
1618405200000|2021-04-14 13:00:00|1078.2|1077.6|1079.2|1078.8|1079.8|1079.4|1078.2|1077.6|17422
1618405500000|2021-04-14 13:05:00|1079|1078.6|1077.6|1077|1079.4|1078.8|1077|1076.6|12545
1618405800000|2021-04-14 13:10:00|1077.8|1077.2|1078.6|1078.2|1078.8|1078.4|1077.2|1076.6|16225
1618406100000|2021-04-14 13:15:00|1078.8|1078.4|1080.8|1080.2|1081.4|1081.2|1078.8|1078.2|45521
1618406400000|2021-04-14 13:20:00|1081|1080.4|1084.8|1084|1086.8|1086.2|1081|1080.4|39198
1618406700000|2021-04-14 13:25:00|1084.6|1084.2|1083|1082|1085.4|1084.4|1083|1082|7757
1618407000000|2021-04-14 13:30:00|1082.8|1081.4|1083.4|1083|1084|1083.8|1080.4|1079.4|30722
1618407300000|2021-04-14 13:35:00|1083.6|1083.2|1088|1087.2|1088|1087.4|1083.6|1083.2|38230
1618407600000|2021-04-14 13:40:00|1087.8|1087|1086.2|1085.4|1087.8|1087|1085|1084.2|27861
1618407900000|2021-04-14 13:45:00|1086.4|1085.6|1088|1087.6|1089.4|1088.8|1086.4|1085.6|22367
1618408200000|2021-04-14 13:50:00|1087.8|1087.8|1089.6|1089|1092|1091|1087.6|1086.6|53009
1618408500000|2021-04-14 13:55:00|1089.4|1088.8|1089|1088.4|1089.6|1089.2|1087.8|1087.2|30825
1618408800000|2021-04-14 14:00:00|1088.8|1088.2|1088.2|1087.6|1089|1088.2|1087|1086.6|16707
1618409100000|2021-04-14 14:05:00|1088|1087.8|1090|1089.6|1092.4|1092|1087.2|1086.8|19048
1618409400000|2021-04-14 14:10:00|1090.2|1089.8|1091.4|1090.8|1092.4|1092.2|1090.2|1089.8|20579
1618409700000|2021-04-14 14:15:00|1091.2|1090.6|1090.8|1090.2|1092.2|1091.6|1089.2|1088.2|39193
1618410000000|2021-04-14 14:20:00|1091|1090.4|1087.4|1086.8|1091.2|1090.6|1086|1085.4|26290
1618410300000|2021-04-14 14:25:00|1087.2|1086.6|1086|1085.8|1087.4|1087|1085|1084.6|33762
1618410600000|2021-04-14 14:30:00|1086.2|1086|1084.6|1084.2|1086.6|1086.2|1084|1083.8|10564
1618410900000|2021-04-14 14:35:00|1084.8|1084.4|1088.6|1088.2|1088.6|1088.2|1083.4|1083.2|40048
1618411200000|2021-04-14 14:40:00|1088.4|1088|1087|1086.8|1088.8|1088.4|1087|1086.2|12514
1618411500000|2021-04-14 14:45:00|1087.2|1086.6|1086.8|1086.2|1088|1087.6|1086.4|1086|18044
1618411800000|2021-04-14 14:50:00|1086.6|1086|1086.8|1086.2|1088.8|1088.2|1086.4|1086|19324
1618412100000|2021-04-14 14:55:00|1086.6|1086|1089|1088.6|1089.8|1089.2|1085.8|1085.2|43388
1618412400000|2021-04-14 15:00:00|1088.8|1088.4|1089|1088.6|1090|1089.6|1088|1087.4|15324
1618412700000|2021-04-14 15:05:00|1088.8|1088.4|1089.6|1089.2|1090.8|1090.4|1088.6|1088.4|16133
1618413000000|2021-04-14 15:10:00|1089.4|1089|1087.2|1087|1089.6|1089|1087.2|1087|35865
1618413300000|2021-04-14 15:15:00|1087|1086.6|1088|1087.8|1088|1087.8|1086.4|1085.6|23048
1618413600000|2021-04-14 15:20:00|1088.2|1088|1087.2|1086.8|1088.4|1088|1086|1085.6|28774
1618413900000|2021-04-14 15:25:00|1087|1086.6|1086.2|1085.8|1087.2|1086.8|1086|1085.6|35806
1618470000000|2021-04-15 07:00:00|1090.8|1090|1099|1097.6|1099|1097.6|1088|1087|30777
1618470300000|2021-04-15 07:05:00|1099.8|1097.8|1094.6|1093|1102|1100.8|1093.8|1091.8|0
1618470600000|2021-04-15 07:10:00|1095|1094.8|1096.2|1094.6|1096.4|1095.2|1091.6|1089.8|0
1618470900000|2021-04-15 07:15:00|1096.4|1094.8|1091.8|1090.6|1098|1097|1091.8|1090.6|0
1618471200000|2021-04-15 07:20:00|1091.6|1090.4|1087.2|1086.2|1091.6|1090.6|1086.8|1086|0
1618471500000|2021-04-15 07:25:00|1087.4|1086.4|1090.8|1089.6|1091.2|1090|1086.6|1085|0
1618471800000|2021-04-15 07:30:00|1091|1089.8|1091.2|1090.2|1092.6|1091.8|1090.8|1089.8|0
1618472100000|2021-04-15 07:35:00|1091|1090|1082.2|1081.2|1091|1090.2|1081.8|1081|0
1618472400000|2021-04-15 07:40:00|1082|1081|1076.6|1076|1082.4|1081.6|1076.6|1076|0
1618472700000|2021-04-15 07:45:00|1076.8|1076.2|1076.2|1075.6|1078.4|1076.8|1072.8|1072.4|114693
1618473000000|2021-04-15 07:50:00|1076|1075.2|1073.8|1073.2|1076|1075.6|1072.4|1072|54477
1618473300000|2021-04-15 07:55:00|1073.6|1073.4|1073.6|1073|1075.6|1074.6|1073|1072.6|32352
1618473600000|2021-04-15 08:00:00|1073.4|1073.2|1074|1073.2|1075|1074.4|1073.4|1072.8|39896
1618473900000|2021-04-15 08:05:00|1073.8|1073.4|1071|1070.4|1073.8|1073.4|1070.6|1070.2|53683
1618474200000|2021-04-15 08:10:00|1070.8|1070.6|1074|1073.8|1074|1073.8|1070|1069|54928
1618474500000|2021-04-15 08:15:00|1073.8|1073.6|1076.8|1076|1077.2|1077|1073.8|1073|0
1618474800000|2021-04-15 08:20:00|1076.6|1075.8|1071.6|1070.8|1076.6|1075.8|1071.6|1070.6|0
1618475100000|2021-04-15 08:25:00|1072|1071|1071.8|1071.2|1072.6|1072|1070.6|1070|0
1618475400000|2021-04-15 08:30:00|1071.6|1071|1071.4|1070.8|1072|1071.4|1070.8|1070|0
1618475700000|2021-04-15 08:35:00|1071.2|1070.6|1071.4|1070.8|1071.6|1071|1069.6|1069|0
1618476000000|2021-04-15 08:40:00|1071.2|1070.6|1072.2|1071.4|1074|1073|1071.2|1070.6|0
1618476300000|2021-04-15 08:45:00|1072|1071.6|1074.2|1073.8|1075|1074.6|1070|1069.4|0
1618476600000|2021-04-15 08:50:00|1074|1074|1073.8|1072.8|1076.8|1076|1073.6|1072.8|0
1618476900000|2021-04-15 08:55:00|1074|1073|1073.8|1073|1074|1073.8|1071.6|1071|0
1618477200000|2021-04-15 09:00:00|1073.6|1073.2|1074.6|1074|1075|1074|1072.6|1072.2|20031
1618477500000|2021-04-15 09:05:00|1074.4|1074.2|1073.4|1072.8|1074.4|1074.2|1073|1072.8|19803
1618477800000|2021-04-15 09:10:00|1073.2|1073|1070.4|1070|1073.4|1073|1070.4|1070|10706
1618478100000|2021-04-15 09:15:00|1070.6|1070.2|1071.6|1070.8|1073|1072.4|1070.6|1070.2|0
1618478400000|2021-04-15 09:20:00|1071.4|1070.6|1072|1071.4|1073|1072.4|1071.4|1070.6|0
1618478700000|2021-04-15 09:25:00|1071.8|1071.2|1069.8|1069.2|1071.8|1071.2|1069.4|1069|0
1618479000000|2021-04-15 09:30:00|1069.6|1069.4|1070.8|1070|1070.8|1070.6|1069.2|1069|13850
1618479300000|2021-04-15 09:35:00|1070.6|1069.8|1066.6|1066|1070.6|1069.8|1066.6|1066|72081
1618479600000|2021-04-15 09:40:00|1066.4|1066.2|1067.4|1066.8|1068|1067.6|1066.4|1066|22662
1618479900000|2021-04-15 09:45:00|1067.2|1066.6|1068.2|1067.6|1069|1068.6|1067|1066.4|0
1618480200000|2021-04-15 09:50:00|1068.4|1067.8|1070.6|1069.6|1071.4|1070.8|1068.4|1067.8|0
1618480500000|2021-04-15 09:55:00|1070|1069.4|1069.2|1069|1070.4|1070|1068.8|1068.2|0
1618480800000|2021-04-15 10:00:00|1069.6|1069.2|1069.4|1068.8|1070.6|1070.4|1069|1068.6|34868
1618481100000|2021-04-15 10:05:00|1069.2|1069|1068.4|1067.8|1069.2|1069|1067.6|1067|18778
1618481400000|2021-04-15 10:10:00|1068.2|1067.6|1068.2|1067.6|1068.8|1068.4|1068.2|1067.6|4931
1618481700000|2021-04-15 10:15:00|1068.4|1067.8|1064.6|1064|1068.8|1068.2|1062.8|1062.4|227283
1618482000000|2021-04-15 10:20:00|1064.8|1063.8|1067.6|1067|1068.8|1068.4|1064.8|1063.8|84795
1618482300000|2021-04-15 10:25:00|1067.8|1067.2|1069.6|1068.8|1069.8|1069.2|1067.8|1067.2|11334
1618482600000|2021-04-15 10:30:00|1069.8|1069|1069.6|1069|1071.4|1070.6|1069.2|1068.6|27016
1618482900000|2021-04-15 10:35:00|1070|1069.2|1069.6|1069|1070|1069.2|1067.6|1067|33088
1618483200000|2021-04-15 10:40:00|1069.4|1069.2|1069.6|1069|1070.2|1069.4|1067.6|1067.2|36180
1618483500000|2021-04-15 10:45:00|1069.4|1068.8|1068.4|1067.8|1069.4|1068.8|1068.4|1067.6|15072
1618483800000|2021-04-15 10:50:00|1068.2|1067.6|1069.6|1069|1070.2|1069.8|1067.8|1067.4|16196
1618484100000|2021-04-15 10:55:00|1069.4|1068.8|1069.4|1068.6|1070|1069.6|1068.2|1068|23542
1618484400000|2021-04-15 11:00:00|1069.2|1070|1068.6|1068|1070.4|1070|1067.6|1067|21252
1618484700000|2021-04-15 11:05:00|1068.4|1067.8|1067.2|1066.6|1069.8|1069|1067|1066.6|13721
1618485000000|2021-04-15 11:10:00|1067|1066.4|1068.2|1067.8|1068.6|1068.2|1067|1066.2|3538
1618485300000|2021-04-15 11:15:00|1068|1067.6|1067.8|1067.2|1069.8|1068.8|1067.4|1067|37826
1618485600000|2021-04-15 11:20:00|1067.6|1067|1067.2|1066.2|1067.6|1067|1064.2|1063.6|67887
1618485900000|2021-04-15 11:25:00|1067|1066|1067.8|1066.8|1068.2|1067.4|1065|1064.6|28434
1618486200000|2021-04-15 11:30:00|1067.6|1067|1068.6|1068|1069.2|1069|1067.4|1066.8|8061
1618486500000|2021-04-15 11:35:00|1068.4|1067.8|1067.8|1067.2|1068.4|1067.8|1067.6|1066.8|733
1618486800000|2021-04-15 11:40:00|1068|1067.4|1067.6|1067|1068.4|1068|1067.2|1066.6|17344
1618487100000|2021-04-15 11:45:00|1067.4|1066.8|1068.8|1068.4|1070.6|1070.4|1067.4|1066.8|24268
1618487400000|2021-04-15 11:50:00|1069|1068.6|1067.2|1066.6|1069.2|1068.6|1066.8|1066.6|28013
1618487700000|2021-04-15 11:55:00|1067|1066.4|1068.8|1068.2|1070|1068.2|1066.4|1066.2|109985
1618488000000|2021-04-15 12:00:00|1068.6|1068.4|1068|1067.4|1069.6|1069.2|1067.2|1067|34758
1618488300000|2021-04-15 12:05:00|1068.2|1067.6|1069.2|1068.6|1069.6|1069.2|1067|1066.6|29838
1618488600000|2021-04-15 12:10:00|1069.4|1068.8|1070|1069.4|1070|1069.4|1068.2|1067.8|19377
1618488900000|2021-04-15 12:15:00|1069.8|1069.6|1070|1069.4|1070.4|1070|1069.2|1068.6|16430
1618489200000|2021-04-15 12:20:00|1069.8|1069.2|1070.2|1069.8|1071.4|1070.8|1069.8|1069.2|19414
1618489500000|2021-04-15 12:25:00|1070|1070|1071.2|1070.8|1071.2|1070.8|1069.8|1069.2|18220
1618489800000|2021-04-15 12:30:00|1071|1070.6|1070.6|1070.2|1071.6|1071.4|1066.4|1066.2|67451
1618490100000|2021-04-15 12:35:00|1070.4|1070|1070.6|1070|1071|1070.6|1069.4|1069|14297
1618490400000|2021-04-15 12:40:00|1070.4|1069.8|1070|1069.6|1070.4|1070|1068.8|1068.2|14871
1618490700000|2021-04-15 12:45:00|1069.8|1069.4|1071|1070.6|1071.2|1070.8|1069.2|1069|17178
1618491000000|2021-04-15 12:50:00|1071.2|1070.8|1070|1069.4|1071.2|1071|1069.6|1069|26431
1618491300000|2021-04-15 12:55:00|1069.8|1069.6|1070.8|1070.4|1071.2|1070.8|1069.6|1069|14216
1618491600000|2021-04-15 13:00:00|1070.6|1070.2|1070.2|1069.6|1070.6|1070.2|1069.8|1069.2|9647
1618491900000|2021-04-15 13:05:00|1070|1069.8|1072.4|1071.8|1073|1072.6|1070|1069.8|67907
1618492200000|2021-04-15 13:10:00|1072.6|1072|1074.2|1073.2|1075.8|1075.2|1072.6|1072|27879
1618492500000|2021-04-15 13:15:00|1074|1073.8|1072.6|1071.8|1074|1073.8|1071.6|1071|7902
1618492800000|2021-04-15 13:20:00|1072.4|1071.6|1071|1070.4|1073.8|1073.2|1070.8|1070|34785
1618493100000|2021-04-15 13:25:00|1071.2|1070.6|1073.8|1073.2|1074|1073.4|1071|1070.4|15223
1618493400000|2021-04-15 13:30:00|1073.6|1073|1068.2|1068|1073.6|1073|1068|1067.2|44918
1618493700000|2021-04-15 13:35:00|1068|1067.8|1069.4|1069|1070|1069.6|1067.6|1067.4|31739
1618494000000|2021-04-15 13:40:00|1069.2|1068.8|1068.6|1068.2|1069.4|1068.8|1067.8|1067.2|24944
1618494300000|2021-04-15 13:45:00|1068.4|1068|1066.8|1066.4|1068.4|1068.2|1065.8|1065.4|53717
1618494600000|2021-04-15 13:50:00|1067|1066.8|1069.2|1068.6|1069.2|1069|1066.8|1066.4|31559
1618494900000|2021-04-15 13:55:00|1069.4|1068.8|1070|1069.6|1071|1070.4|1068|1067.4|25917
1618495200000|2021-04-15 14:00:00|1070.2|1069.8|1068.4|1068|1070.2|1070|1068.2|1067.8|7405
1618495500000|2021-04-15 14:05:00|1068.2|1067.8|1069.8|1069.2|1070|1069.4|1068|1067.2|22365
1618495800000|2021-04-15 14:10:00|1070|1069.4|1070|1069.6|1070.4|1070.2|1069.4|1069|17274
1618496100000|2021-04-15 14:15:00|1069.8|1069.8|1068.6|1068|1070|1069.8|1068.4|1068|14477
1618496400000|2021-04-15 14:20:00|1068.4|1068.2|1069.2|1068.8|1071.4|1071|1067.8|1067.2|28861
1618496700000|2021-04-15 14:25:00|1069|1068.6|1069.4|1068.8|1070|1069.6|1068|1067.6|13242
1618497000000|2021-04-15 14:30:00|1069.6|1069|1070|1069.4|1070.4|1069.8|1069.2|1068.6|14147
1618497300000|2021-04-15 14:35:00|1069.8|1069.2|1070.2|1069.6|1071.4|1071|1069.2|1068.8|23754
1618497600000|2021-04-15 14:40:00|1070.4|1069.8|1072.2|1071.8|1072.4|1072|1070.4|1069.8|35457
1618497900000|2021-04-15 14:45:00|1072.4|1072|1075|1074.6|1075|1074.6|1072.4|1071.8|32248
1618498200000|2021-04-15 14:50:00|1074.6|1074.4|1075.2|1074.6|1076.8|1076.2|1074.6|1074.4|19733
1618498500000|2021-04-15 14:55:00|1075|1074.8|1072.8|1072.4|1075.2|1075|1072.6|1072|11429
1618498800000|2021-04-15 15:00:00|1072.6|1072.6|1072|1071.4|1073.2|1073|1071.8|1071.2|17394
1618499100000|2021-04-15 15:05:00|1071.8|1071.6|1072.2|1072|1072.6|1072|1071.2|1070.6|23690
1618499400000|2021-04-15 15:10:00|1072|1071.8|1071.6|1071.2|1072|1071.8|1070.4|1069.8|40111
1618499700000|2021-04-15 15:15:00|1071.4|1071|1072.2|1072|1073.2|1072.8|1071|1070.8|21468
1618500000000|2021-04-15 15:20:00|1072|1071.8|1072.2|1071.6|1072.6|1072.4|1071.6|1071|43404
1618500300000|2021-04-15 15:25:00|1072|1071.4|1071|1070.4|1072.6|1072|1070.6|1070|43073
1618556400000|2021-04-16 07:00:00|1068|1067|1070.2|1068.6|1071.8|1070|1066.2|1065|58780
1618556700000|2021-04-16 07:05:00|1070|1069.2|1072.4|1071.4|1072.6|1071.4|1067|1065.6|54731
1618557000000|2021-04-16 07:10:00|1072.2|1071.6|1074.4|1073.4|1076|1075.2|1072.2|1071.6|20067
1618557300000|2021-04-16 07:15:00|1074.2|1073.2|1077.2|1076.2|1078.6|1077.6|1074|1073.2|25596
1618557600000|2021-04-16 07:20:00|1077|1076.4|1075|1074.2|1079|1078.2|1075|1074.2|21489
1618557900000|2021-04-16 07:25:00|1074.8|1074.4|1071.6|1070.8|1075|1074.4|1071.2|1070.6|13147
1618558200000|2021-04-16 07:30:00|1071.8|1071|1072.8|1072.4|1072.8|1072.4|1071.6|1071|8481
1618558500000|2021-04-16 07:35:00|1073.2|1072.6|1074.4|1073.6|1075.2|1074.4|1073|1072.6|5825
1618558800000|2021-04-16 07:40:00|1074.2|1073.4|1073.8|1073.2|1074.2|1073.4|1072|1071.6|4689
1618559100000|2021-04-16 07:45:00|1073.6|1073|1074.4|1073.6|1074.4|1073.6|1072.8|1072.4|928
1618559400000|2021-04-16 07:50:00|1074.2|1073.8|1075.6|1075|1075.8|1075.2|1073.2|1073|14372
1618559700000|2021-04-16 07:55:00|1075|1075.2|1075.8|1075.2|1078.4|1077.8|1074.8|1074.4|57195
1618560000000|2021-04-16 08:00:00|1076|1075.4|1076|1075.4|1077.6|1077|1075.8|1075.2|17987
1618560300000|2021-04-16 08:05:00|1075.8|1075.2|1076.8|1076.2|1077.4|1076.6|1074.4|1074|9468
1618560600000|2021-04-16 08:10:00|1077|1076.4|1079.8|1079.4|1081|1080.4|1077|1076.4|32852
1618560900000|2021-04-16 08:15:00|1079.6|1079|1078.6|1077.8|1080|1079.8|1078.6|1077.8|30682
1618561200000|2021-04-16 08:20:00|1078.8|1078|1081|1080.6|1081.6|1081.2|1078.2|1077.4|23235
1618561500000|2021-04-16 08:25:00|1081.2|1080.2|1082|1081.4|1082|1081.4|1080.2|1079.4|9325
1618561800000|2021-04-16 08:30:00|1082.2|1081.6|1083.4|1083|1084.2|1083.6|1081.2|1080.8|31413
1618562100000|2021-04-16 08:35:00|1083.6|1083.2|1085.4|1084.8|1085.8|1085.4|1083.4|1083|23351
1618562400000|2021-04-16 08:40:00|1085.2|1084.6|1087.2|1086.8|1088|1087.8|1085.2|1084.6|29732
1618562700000|2021-04-16 08:45:00|1087|1086.4|1087.2|1086.8|1087.6|1087|1084.6|1084.4|33625
1618563000000|2021-04-16 08:50:00|1087|1086.6|1086.2|1085.8|1087.4|1087.2|1085.4|1085|52204
1618563300000|2021-04-16 08:55:00|1086|1085.4|1085.2|1084.6|1086.6|1086.4|1085|1084.4|20761
1618563600000|2021-04-16 09:00:00|1085|1084.4|1083.6|1083|1085|1084.6|1083|1082.6|20722
1618563900000|2021-04-16 09:05:00|1083.4|1082.6|1082.8|1082.4|1083.4|1082.6|1081|1080.6|9738
1618564200000|2021-04-16 09:10:00|1083.2|1082.6|1084.2|1083.6|1084.8|1084.2|1082.6|1082|14694
1618564500000|2021-04-16 09:15:00|1084.4|1083.8|1086|1085.4|1086.4|1085.8|1084.4|1083.8|4401
1618564800000|2021-04-16 09:20:00|1086.2|1085.6|1087.6|1087|1088.6|1088|1086.2|1085.6|27518
1618565100000|2021-04-16 09:25:00|1087.8|1087.2|1088.4|1087.8|1088.4|1088.2|1087.4|1086.8|19250
1618565400000|2021-04-16 09:30:00|1088.2|1087.6|1088.6|1088.2|1089.6|1089|1088|1087.4|8809
1618565700000|2021-04-16 09:35:00|1088.4|1087.8|1086.6|1086|1088.4|1087.8|1085|1084.6|15247
1618566000000|2021-04-16 09:40:00|1086.4|1086.2|1087.6|1087.2|1088|1087.6|1086.4|1086|7394
1618566300000|2021-04-16 09:45:00|1087.8|1087.4|1089.2|1088.8|1089.2|1088.8|1087.8|1087.4|13115
1618566600000|2021-04-16 09:50:00|1089.4|1089|1088|1087.4|1089.6|1089|1087.2|1086.8|13236
1618566900000|2021-04-16 09:55:00|1087.8|1087.6|1087|1086.6|1088.2|1088|1086.8|1086.6|18932
1618567200000|2021-04-16 10:00:00|1087.2|1086.8|1084.8|1084.2|1087.2|1086.8|1084.4|1083.8|10903
1618567500000|2021-04-16 10:05:00|1085|1084.8|1082|1081.6|1085|1084.8|1082|1081.2|12647
1618567800000|2021-04-16 10:10:00|1082.2|1081.8|1083.2|1082.8|1083.6|1083.2|1081.8|1081.2|7304
1618568100000|2021-04-16 10:15:00|1083.4|1082.6|1083.4|1082.8|1083.6|1083.2|1082.4|1082|4619
1618568400000|2021-04-16 10:20:00|1083.2|1083|1082.8|1082.4|1084|1083.6|1082.8|1082.4|2413
1618568700000|2021-04-16 10:25:00|1082.6|1082.2|1081.6|1080.8|1082.8|1082.2|1081.4|1080.8|2420
1618569000000|2021-04-16 10:30:00|1081.8|1081|1081.4|1080.8|1083|1082.6|1081.2|1080.8|8614
1618569300000|2021-04-16 10:35:00|1081.2|1080.6|1080.4|1080|1081.4|1081.2|1079.4|1078.8|80961
1618569600000|2021-04-16 10:40:00|1080.2|1079.8|1078.2|1077.8|1080.4|1080|1078|1077.6|16653
1618569900000|2021-04-16 10:45:00|1078.4|1078|1076.6|1076.2|1079.4|1079|1076.6|1076.2|7958
1618570200000|2021-04-16 10:50:00|1076.4|1076|1075.2|1074.8|1076.4|1076|1075|1074.4|24054
1618570500000|2021-04-16 10:55:00|1075.4|1074.4|1074.2|1073.4|1075.8|1075.4|1073.8|1073.2|14015
1618571100000|2021-04-16 11:05:00|1074|1073.6|1073|1072.8|1074.4|1074|1073|1072.6|12394
1618571400000|2021-04-16 11:10:00|1073.2|1073|1071.6|1071|1073.8|1073.2|1071.2|1071|8838
1618571700000|2021-04-16 11:15:00|1071.8|1071.2|1074.8|1074.2|1074.8|1074.2|1071.8|1071|6484
1618572000000|2021-04-16 11:20:00|1074.6|1074|1073.8|1073.4|1074.6|1074|1072.8|1072.4|9210
1618572300000|2021-04-16 11:25:00|1074.2|1073.6|1075.4|1074.8|1075.6|1075.2|1073.8|1073.6|7209
1618572600000|2021-04-16 11:30:00|1075.6|1075|1075.2|1075|1076.6|1076|1074.2|1073.8|4885
1618572900000|2021-04-16 11:35:00|1075|1074.6|1074.6|1074|1075.2|1074.6|1074.6|1074|2903
1618573200000|2021-04-16 11:40:00|1074.4|1073.8|1073.8|1073.4|1074.4|1074|1073.8|1073.2|10461
1618573500000|2021-04-16 11:45:00|1074|1073.6|1073.4|1072.8|1074.2|1073.8|1072.2|1071.4|16780
1618573800000|2021-04-16 11:50:00|1073.6|1073|1073.4|1073|1073.6|1073.2|1072.4|1072|8148
1618574100000|2021-04-16 11:55:00|1073.6|1072.8|1072.8|1072.2|1073.6|1073.2|1072.4|1071.6|2456
1618574400000|2021-04-16 12:00:00|1072.6|1072|1072.6|1072|1072.6|1072.4|1071.8|1071.2|3415
1618574700000|2021-04-16 12:05:00|1072.4|1071.8|1071|1070.6|1072.4|1072|1070.8|1070.4|18164
1618575000000|2021-04-16 12:10:00|1070.8|1070.4|1071.6|1071.2|1072|1071.6|1070.4|1070|18711
1618575300000|2021-04-16 12:15:00|1071.4|1071|1071.4|1071|1071.6|1071.4|1071|1070.6|8385
1618575600000|2021-04-16 12:20:00|1071.6|1071.2|1072|1071.6|1072.6|1072|1071.6|1071.2|3692
1618575900000|2021-04-16 12:25:00|1071.8|1071.4|1072|1071.8|1072.2|1071.8|1070.6|1070.2|4954
1618576200000|2021-04-16 12:30:00|1072.2|1072|1072.4|1071.8|1072.8|1072.6|1072.2|1071.8|2020
1618576500000|2021-04-16 12:35:00|1072.2|1071.6|1072|1071.4|1072.2|1071.8|1071.2|1070.8|8214
1618576800000|2021-04-16 12:40:00|1072.2|1071.6|1070.4|1070|1072.2|1071.8|1070.4|1070|3419
1618577100000|2021-04-16 12:45:00|1070.2|1069.8|1071|1070.4|1072.2|1071.6|1069.4|1069|33629
1618577400000|2021-04-16 12:50:00|1070.8|1070.2|1071.6|1071.2|1072.4|1072|1070.6|1070|13424
1618577700000|2021-04-16 12:55:00|1071.4|1071.4|1072.2|1071.6|1072.4|1072|1071.2|1070.8|9337
1618578000000|2021-04-16 13:00:00|1072|1071.4|1072.6|1072|1072.8|1072.4|1071.2|1070.8|7846
1618578300000|2021-04-16 13:05:00|1072.4|1072.2|1072.2|1071.8|1072.6|1072.2|1071|1070.6|14261
1618578600000|2021-04-16 13:10:00|1072.4|1072|1072.2|1071.6|1072.8|1072.6|1071.8|1071.2|3860
1618578900000|2021-04-16 13:15:00|1072|1071.4|1071.4|1071.2|1072.2|1071.8|1071.4|1071.2|7534
1618579200000|2021-04-16 13:20:00|1071.2|1071|1069|1068.2|1071.4|1071|1067.4|1067|42707
1618579500000|2021-04-16 13:25:00|1068.8|1068|1070.6|1070.2|1071.2|1070.6|1068.8|1068|7993
1618579800000|2021-04-16 13:30:00|1070.8|1070.4|1069.6|1069|1071.6|1071|1069.4|1068.8|19103
1618580100000|2021-04-16 13:35:00|1070|1069.2|1066.4|1065.8|1070|1069.4|1065.6|1065.4|60067
1618580400000|2021-04-16 13:40:00|1066.6|1066|1067.8|1067.4|1068.4|1068.2|1065.8|1065.4|46136
1618580700000|2021-04-16 13:45:00|1068|1067.6|1069.2|1068.6|1070|1069.4|1067.4|1066.8|20813
1618581000000|2021-04-16 13:50:00|1069.4|1068.8|1069|1068.6|1069.6|1069|1068.4|1068|10681
1618581300000|2021-04-16 13:55:00|1069.2|1068.8|1069|1068.6|1070.8|1070.4|1069|1068.6|29262
1618581600000|2021-04-16 14:00:00|1068.8|1068.4|1066.8|1066.4|1068.8|1068.6|1066.6|1066.4|23807
1618581900000|2021-04-16 14:05:00|1066.6|1066.6|1064|1063.6|1066.8|1066.6|1062.2|1061.6|116355
1618582200000|2021-04-16 14:10:00|1064.2|1063.8|1063|1062.4|1064.8|1064|1063|1062.4|18434
1618582500000|2021-04-16 14:15:00|1063.2|1062.6|1066.4|1066|1066.4|1066|1062.8|1062.4|67002
1618582800000|2021-04-16 14:20:00|1066.6|1065.8|1066.2|1065.8|1066.6|1066|1065.2|1064.6|5302
1618583100000|2021-04-16 14:25:00|1066.4|1066|1068.2|1067.8|1068.8|1068.2|1066.2|1066|8119
1618583400000|2021-04-16 14:30:00|1068.6|1068|1068.2|1067.8|1069.6|1069|1068.2|1067.8|7376
1618583700000|2021-04-16 14:35:00|1068|1067.6|1068|1067.8|1069|1068.4|1066.8|1066.4|25360
1618584000000|2021-04-16 14:40:00|1068.2|1068|1067.2|1066.6|1068.2|1068|1066.6|1066.2|22841
1618584300000|2021-04-16 14:45:00|1067|1066.4|1067.8|1067.4|1068.4|1068|1066.4|1066|24491
1618584600000|2021-04-16 14:50:00|1067.6|1067.6|1067|1066.6|1069|1068.4|1067|1066.6|15259
1618584900000|2021-04-16 14:55:00|1067.2|1066.8|1064.8|1064.6|1067.2|1066.8|1064.8|1064.4|9468
1618585200000|2021-04-16 15:00:00|1065|1064.8|1066.2|1065.8|1066.8|1066.4|1065|1064.6|51224
1618585500000|2021-04-16 15:05:00|1066|1065.6|1067.2|1067|1068|1067.4|1065.6|1065.4|31442
1618585800000|2021-04-16 15:10:00|1067|1066.8|1066.6|1066.2|1067.2|1066.8|1065.8|1065.6|40859
1618586100000|2021-04-16 15:15:00|1066.4|1066|1066|1065.4|1066.6|1066.2|1065|1064.6|18980
1618586400000|2021-04-16 15:20:00|1066.2|1065.6|1064.8|1064.4|1067|1066.8|1064.6|1064.2|47918
1618586700000|2021-04-16 15:25:00|1064.6|1064.2|1064.4|1064|1066.8|1066.2|1064.4|1064|74057
1618815600000|2021-04-19 07:00:00|1080.6|1080|1075|1073.8|1080.6|1080|1074.2|1071.4|115930
1618815900000|2021-04-19 07:05:00|1074.8|1073.4|1070.6|1069.8|1074.8|1073.4|1068.4|1066.8|45848
1618816200000|2021-04-19 07:10:00|1070.8|1070|1069.2|1068|1071.2|1070.2|1068.4|1066.2|18575
1618816500000|2021-04-19 07:15:00|1069.6|1069|1065.8|1065|1070.2|1069.6|1065.8|1065|39988
1618816800000|2021-04-19 07:20:00|1066|1065.2|1064.6|1064|1066.4|1065.8|1062.8|1062|53793
1618817100000|2021-04-19 07:25:00|1064.8|1064.2|1067.8|1067|1068|1067.6|1064.2|1063.6|19989
1618817400000|2021-04-19 07:30:00|1067.6|1066.8|1064.6|1063.8|1068.2|1067.8|1062.6|1062|31030
1618817700000|2021-04-19 07:35:00|1064.4|1063.4|1061.4|1060.8|1064.4|1063.6|1059.4|1059|83526
1618818000000|2021-04-19 07:40:00|1061.2|1061|1060.6|1060.2|1062.8|1062|1060.2|1059.6|16109
1618818300000|2021-04-19 07:45:00|1060.4|1060.4|1060.8|1060.4|1062.2|1061|1059|1058.2|84671
1618818600000|2021-04-19 07:50:00|1061|1060.6|1065|1064.6|1065|1064.6|1061|1060.6|28038
1618818900000|2021-04-19 07:55:00|1065.2|1064.8|1066.6|1065.8|1067.2|1066.8|1064.4|1064|30726
1618819200000|2021-04-19 08:00:00|1066.4|1066|1066.6|1065.8|1069|1068.2|1066|1065.4|13143
1618819500000|2021-04-19 08:05:00|1066.4|1066|1068|1067.4|1068|1067.4|1066.4|1065.8|14963
1618819800000|2021-04-19 08:10:00|1067.8|1067.6|1069.4|1068.6|1070|1069.6|1067|1066.4|17921
1618820100000|2021-04-19 08:15:00|1069.2|1069|1067.8|1067.6|1069.4|1069|1067.4|1066.6|13689
1618820400000|2021-04-19 08:20:00|1067.6|1067.4|1070.2|1069.2|1070.8|1070|1066.4|1066|26279
1618820700000|2021-04-19 08:25:00|1070|1069|1071|1070.4|1071.6|1070.6|1068.8|1068.6|7084
1618821000000|2021-04-19 08:30:00|1071.2|1070.6|1070|1069.6|1072.6|1071.6|1069.8|1069.2|14253
1618821300000|2021-04-19 08:35:00|1069.8|1069.4|1068.8|1068|1070.2|1069.6|1068.4|1068|4261
1618821600000|2021-04-19 08:40:00|1068.6|1068.2|1070|1069.4|1070.6|1070.4|1068.6|1068.2|15440
1618821900000|2021-04-19 08:45:00|1070.2|1069.6|1071.4|1071|1071.8|1071|1069.2|1068.6|15903
1618822200000|2021-04-19 08:50:00|1071.6|1071.2|1072.6|1072|1073|1072.6|1070.8|1070.4|18252
1618822500000|2021-04-19 08:55:00|1072.8|1072.2|1073.8|1073.4|1074.4|1074|1072.4|1071.8|13031
1618822800000|2021-04-19 09:00:00|1073.6|1073.2|1074.2|1073.8|1075|1074.4|1073.4|1072.8|14996
1618823100000|2021-04-19 09:05:00|1074|1073.4|1071.6|1071|1074.4|1073.6|1071.2|1070.8|9726
1618823400000|2021-04-19 09:10:00|1071.8|1071.2|1073.2|1073|1074|1073.4|1071.2|1070.6|42783
1618823700000|2021-04-19 09:15:00|1073|1072.6|1071.8|1071.4|1073.4|1073.2|1071.8|1071.2|10764
1618824000000|2021-04-19 09:20:00|1071.6|1070.8|1070.8|1070.2|1071.8|1071|1069.2|1068.8|23780
1618824300000|2021-04-19 09:25:00|1071|1070.4|1069.8|1069.2|1072.2|1071.4|1069.8|1069.2|9650
1618824600000|2021-04-19 09:30:00|1070|1069.4|1071.2|1070.8|1071.8|1071.4|1069.8|1069.4|14724
1618824900000|2021-04-19 09:35:00|1071.4|1070.6|1072.8|1072.2|1072.8|1072.2|1071|1070.6|9166
1618825200000|2021-04-19 09:40:00|1072.6|1072|1074.2|1073.8|1074.2|1074|1072.4|1071.6|9119
1618825500000|2021-04-19 09:45:00|1074|1073.6|1074.4|1074|1074.8|1074.4|1074|1073.6|5243
1618825800000|2021-04-19 09:50:00|1074.6|1074.2|1075.6|1075|1076|1075.6|1074.6|1074.2|10519
1618826100000|2021-04-19 09:55:00|1075.4|1075.2|1076.4|1075.6|1076.4|1076|1075|1074.8|7324
1618826400000|2021-04-19 10:00:00|1076.2|1075.8|1077.8|1077.2|1077.8|1077.4|1075.8|1075.4|37464
1618826700000|2021-04-19 10:05:00|1077.6|1077.4|1079.2|1078.6|1079.8|1079.4|1076|1075.8|73428
1618827000000|2021-04-19 10:10:00|1079|1078.8|1079|1078.4|1079.6|1079.2|1078.4|1078|2312
1618827300000|2021-04-19 10:15:00|1079.2|1078.6|1078.2|1077.8|1079.6|1079|1078.2|1077.6|2590
1618827600000|2021-04-19 10:20:00|1078.4|1078|1079.6|1079.2|1079.8|1079.2|1078|1077.6|8947
1618827900000|2021-04-19 10:25:00|1079.8|1079.4|1080.4|1080|1080.8|1080.2|1079.2|1078.8|7376
1618828200000|2021-04-19 10:30:00|1080|1079.8|1080|1079.6|1080|1079.8|1079|1078.8|13577
1618828500000|2021-04-19 10:35:00|1080.2|1079.4|1082.4|1081.6|1082.6|1082.2|1080.2|1079.4|11172
1618828800000|2021-04-19 10:40:00|1082.2|1081.4|1081.4|1080.6|1082.2|1081.6|1080.6|1080|5825
1618829100000|2021-04-19 10:45:00|1080.6|1080.8|1083.2|1082.6|1083.4|1082.8|1080.6|1080.4|13465
1618829400000|2021-04-19 10:50:00|1082.4|1082.2|1082.6|1082|1083.8|1083.2|1081.6|1081.4|11599
1618829700000|2021-04-19 10:55:00|1082.4|1081.8|1083.2|1083|1083.8|1083.4|1082.4|1081.8|12286
1618830000000|2021-04-19 11:00:00|1083.4|1082.8|1082.8|1082.4|1083.8|1083.4|1082|1081.6|15467
1618830300000|2021-04-19 11:05:00|1083|1082.6|1086.6|1086|1087.8|1086.8|1082.8|1082.6|73204
1618830600000|2021-04-19 11:10:00|1086.4|1085.8|1089|1088.2|1089|1088.6|1085.8|1085.4|8486
1618830900000|2021-04-19 11:15:00|1088.8|1088|1086.6|1086.2|1088.8|1088.4|1086.4|1086.2|13150
1618831200000|2021-04-19 11:20:00|1086.8|1086.4|1086.8|1086.2|1089|1088.4|1086.4|1085.8|27234
1618831500000|2021-04-19 11:25:00|1087|1086|1083.2|1082.2|1087|1086.4|1082.4|1081.8|109734
1618831800000|2021-04-19 11:30:00|1083|1082.4|1083|1082.6|1084|1083.8|1082.4|1082.2|29298
1618832100000|2021-04-19 11:35:00|1083.2|1082.8|1082.8|1082.6|1084.4|1083.8|1082.4|1082.2|16010
1618832400000|2021-04-19 11:40:00|1083|1082.8|1082.2|1082|1083.8|1083.2|1082.2|1081.6|5472
1618832700000|2021-04-19 11:45:00|1082.4|1082.2|1083.4|1082.8|1083.6|1083|1081.6|1081.4|12243
1618833000000|2021-04-19 11:50:00|1083.6|1082.6|1083.4|1083.2|1085|1084.6|1083.2|1082.6|17084
1618833300000|2021-04-19 11:55:00|1083.6|1083.4|1082.8|1082|1084.2|1083.6|1082.2|1081.8|8672
1618833600000|2021-04-19 12:00:00|1082|1081.8|1082.6|1082|1082.8|1082.2|1081.6|1081.4|10213
1618833900000|2021-04-19 12:05:00|1082.8|1082.2|1082|1081.4|1083.4|1083.2|1081.6|1081.4|19651
1618834200000|2021-04-19 12:10:00|1082.2|1081.6|1086|1085.6|1087.4|1087.2|1082.2|1081.6|32968
1618834500000|2021-04-19 12:15:00|1086.2|1085.8|1085.8|1085.6|1086.2|1085.8|1082.8|1082.4|42417
1618834800000|2021-04-19 12:20:00|1086|1085.8|1088|1087.6|1089.4|1089|1085.8|1085.6|20038
1618835100000|2021-04-19 12:25:00|1088.2|1087.8|1087.8|1087.4|1088.4|1087.8|1087.2|1086.6|18652
1618835400000|2021-04-19 12:30:00|1088.4|1087.6|1087|1086.2|1089.6|1089.2|1086.2|1085.8|46984
1618835700000|2021-04-19 12:35:00|1086.8|1086.4|1087.8|1087.4|1088.4|1088|1085.8|1085.2|11113
1618836000000|2021-04-19 12:40:00|1088|1087.2|1089|1088.6|1090|1089.6|1087.4|1086.8|25358
1618836300000|2021-04-19 12:45:00|1089.2|1088.8|1088.4|1088|1089.2|1088.8|1087.6|1087.2|10300
1618836600000|2021-04-19 12:50:00|1088.2|1087.8|1089.2|1088.6|1090|1089.8|1087.2|1086.8|20007
1618836900000|2021-04-19 12:55:00|1089|1088.4|1087.8|1087.2|1089.4|1089|1087|1086.8|13191
1618837200000|2021-04-19 13:00:00|1087.6|1087|1086.6|1086.2|1087.8|1087.6|1086.2|1085.8|6154
1618837500000|2021-04-19 13:05:00|1086.4|1086|1085.4|1085.2|1087.4|1086.8|1085.4|1085|27379
1618837800000|2021-04-19 13:10:00|1085.2|1085|1084.8|1084|1085.4|1085|1082.8|1082.6|37475
1618838100000|2021-04-19 13:15:00|1084.6|1084.2|1082.8|1082|1085.6|1085.2|1082.6|1082|10652
1618838400000|2021-04-19 13:20:00|1082.6|1082.2|1082.8|1082.4|1083.2|1082.8|1082.4|1082|2065
1618838700000|2021-04-19 13:25:00|1082.6|1082.2|1085|1084.4|1085|1084.4|1081.8|1081.4|8677
1618839000000|2021-04-19 13:30:00|1084.8|1084.6|1085.4|1084.6|1086|1085.6|1084|1083.4|17133
1618839300000|2021-04-19 13:35:00|1085.2|1084.8|1086.4|1086|1087|1086.6|1085|1084.6|21758
1618839600000|2021-04-19 13:40:00|1086.2|1085.8|1089.4|1088.8|1089.4|1089|1085.4|1085|52004
1618839900000|2021-04-19 13:45:00|1089.6|1089|1086.6|1086.2|1090|1089.6|1085.4|1084.6|98564
1618840200000|2021-04-19 13:50:00|1086.8|1086.4|1086.2|1085.8|1088|1087.4|1086.2|1085.6|12589
1618840500000|2021-04-19 13:55:00|1086|1085.6|1089.2|1088.6|1089.2|1088.6|1085.4|1085|72847
1618840800000|2021-04-19 14:00:00|1089|1088.4|1085.8|1085.2|1089.2|1088.6|1084.8|1083.8|20138
1618841100000|2021-04-19 14:05:00|1085.6|1085|1084.4|1083.8|1085.6|1085.2|1082.8|1082.4|10665
1618841400000|2021-04-19 14:10:00|1084.2|1084|1084.8|1084.2|1084.8|1084.2|1082.6|1081.8|17841
1618841700000|2021-04-19 14:15:00|1085|1084.4|1086.2|1085.6|1086.2|1085.8|1085|1084.4|3683
1618842000000|2021-04-19 14:20:00|1086|1085.4|1085.8|1085.2|1086.2|1085.6|1084.8|1084.4|4279
1618842300000|2021-04-19 14:25:00|1085.6|1085|1089|1088.4|1089.2|1089|1085|1084.6|47294
1618842600000|2021-04-19 14:30:00|1088.8|1088.6|1087.4|1087.2|1090|1089.4|1087.4|1087|47148
1618842900000|2021-04-19 14:35:00|1087.6|1087.4|1087.2|1086.8|1088.8|1088.2|1087|1086.6|12819
1618843200000|2021-04-19 14:40:00|1087|1086.6|1084.2|1083.8|1087|1086.8|1084.2|1083.4|26204
1618843500000|2021-04-19 14:45:00|1084|1083.6|1082.8|1082.4|1084|1083.6|1082|1081.4|20301
1618843800000|2021-04-19 14:50:00|1082.6|1082.2|1081.4|1081|1082.8|1082.2|1080.2|1080|23391
1618844100000|2021-04-19 14:55:00|1081.6|1081.2|1079.4|1078.6|1083.2|1082.6|1079|1078.6|43115
1618844400000|2021-04-19 15:00:00|1079.6|1078.8|1079.2|1078.8|1080.2|1079.6|1078.8|1078.6|8260
1618844700000|2021-04-19 15:05:00|1079.6|1079.4|1079.2|1078.8|1079.8|1079.4|1079|1078.8|12910
1618845000000|2021-04-19 15:10:00|1079|1079|1080.2|1080|1080.2|1080|1079|1078.8|15009
1618845300000|2021-04-19 15:15:00|1080.4|1080.2|1080|1079.8|1080.8|1080.6|1078.8|1078.6|19777
1618845600000|2021-04-19 15:20:00|1079.8|1079.6|1079.6|1079.2|1080|1079.6|1079|1078.6|17818
1618845900000|2021-04-19 15:25:00|1079.8|1079|1081|1080.2|1081|1080.6|1079.2|1078.8|16674
1618902000000|2021-04-20 07:00:00|1084.4|1084|1069.2|1068|1084.4|1084.2|1069.2|1068|95326
1618902300000|2021-04-20 07:05:00|1070.4|1068.2|1066.8|1065.8|1070.8|1070|1062|1060.2|140341
1618902600000|2021-04-20 07:10:00|1067|1066|1069|1068|1073.2|1072.6|1065.6|1064.4|60285
1618902900000|2021-04-20 07:15:00|1068.8|1068.2|1067.2|1066|1070.4|1069.8|1064.8|1064|27942
1618903200000|2021-04-20 07:20:00|1066.8|1066.2|1066|1065.2|1067.6|1067|1065|1064.2|29923
1618903500000|2021-04-20 07:25:00|1065.8|1065|1065.8|1065.6|1066|1065.6|1064.6|1064|28341
1618903800000|2021-04-20 07:30:00|1066.2|1065.8|1064.2|1063.8|1066.4|1065.8|1063.6|1063.2|57756
1618904100000|2021-04-20 07:35:00|1064.4|1064|1066.2|1065.8|1066.6|1066.2|1064.2|1063.8|44326
1618904400000|2021-04-20 07:40:00|1066|1065.6|1067.4|1066.6|1068.6|1068|1065.8|1065.4|26874
1618904700000|2021-04-20 07:45:00|1067.6|1067|1064.8|1064.4|1067.6|1067.2|1064.4|1064|66554
1618905000000|2021-04-20 07:50:00|1064.6|1064.2|1065|1064.4|1065|1064.4|1062.2|1061.6|99539
1618905300000|2021-04-20 07:55:00|1064.8|1064.2|1062.4|1061.8|1065|1064.4|1062|1061.4|35021
1618905600000|2021-04-20 08:00:00|1062.2|1062|1061|1060.4|1063|1062.6|1059.2|1058.6|110210
1618905900000|2021-04-20 08:05:00|1060.8|1060.2|1061.8|1061.4|1061.8|1061.4|1059.8|1059.4|44651
1618906200000|2021-04-20 08:10:00|1061.6|1061.2|1059.8|1059.4|1061.6|1061.2|1059.2|1058.6|27307
1618906500000|2021-04-20 08:15:00|1059.6|1059.2|1059.2|1058.6|1060.8|1060.4|1058.8|1058.4|50612
1618906800000|2021-04-20 08:20:00|1059|1058.4|1055|1054.6|1059|1058.8|1053.8|1053.4|122664
1618907100000|2021-04-20 08:25:00|1055.2|1054.8|1055.2|1054.6|1058.6|1058|1055.2|1054.6|16866
1618907400000|2021-04-20 08:30:00|1055|1054.4|1052|1051.6|1055|1054.6|1051.8|1051.2|61550
1618907700000|2021-04-20 08:35:00|1052.4|1052.2|1052.6|1052.2|1054|1053.4|1051.8|1051.2|54856
1618908000000|2021-04-20 08:40:00|1052.8|1052.4|1050.6|1050.2|1053.8|1053.4|1050.4|1050.2|76947
1618908300000|2021-04-20 08:45:00|1050.8|1050.4|1046.2|1045.4|1051|1050.6|1046.2|1045.4|289988
1618908600000|2021-04-20 08:50:00|1046|1045.2|1046.8|1046.2|1047.4|1047|1045.4|1045.2|64795
1618908900000|2021-04-20 08:55:00|1046.6|1045.8|1047|1046.4|1049|1048.4|1046.2|1045.4|49729
1618909200000|2021-04-20 09:00:00|1047.2|1046.6|1046.4|1046.2|1048|1047.6|1045.4|1045.2|40509
1618909500000|2021-04-20 09:05:00|1046.2|1046|1042.8|1042.6|1046.8|1046.6|1042.4|1042|112168
1618909800000|2021-04-20 09:10:00|1043|1042.8|1041.6|1041.4|1043|1042.8|1041.2|1041|66183
1618910100000|2021-04-20 09:15:00|1041.8|1041.6|1040.6|1040.4|1043.2|1042.8|1040.6|1040.4|43270
1618910400000|2021-04-20 09:20:00|1040.8|1040.6|1040.6|1040|1041.4|1040.8|1039.6|1039.4|81318
1618910700000|2021-04-20 09:25:00|1040.4|1039.6|1041.4|1041|1041.8|1041.4|1037|1036.8|186581
1618911000000|2021-04-20 09:30:00|1041.2|1040.8|1038.4|1037.8|1043.4|1042.6|1037.8|1037.2|87926
1618911300000|2021-04-20 09:35:00|1038.6|1038|1040.8|1040.2|1041.8|1041.6|1038.2|1037.8|62901
1618911600000|2021-04-20 09:40:00|1040.6|1040|1040.4|1040|1042|1041.4|1040|1039.6|50429
1618911900000|2021-04-20 09:45:00|1040.2|1039.8|1041|1040.6|1041.2|1040.8|1039.4|1039|32838
1618912200000|2021-04-20 09:50:00|1041.4|1040.4|1042.6|1042.4|1043.6|1043|1040.2|1039.8|42753
1618912500000|2021-04-20 09:55:00|1043|1042.6|1041.6|1041|1043|1042.6|1040.2|1040|53914
1618912800000|2021-04-20 10:00:00|1041.4|1041.2|1040.2|1039.8|1044|1043.6|1040|1039.6|48912
1618913100000|2021-04-20 10:05:00|1040|1039.6|1040.8|1040.2|1041|1040.6|1039.6|1039|17939
1618913400000|2021-04-20 10:10:00|1041|1040.4|1040.8|1040.2|1042|1041.6|1040|1039.8|62976
1618913700000|2021-04-20 10:15:00|1040.6|1040|1039|1038.6|1041|1040.8|1038.8|1038.4|57186
1618914000000|2021-04-20 10:20:00|1038.8|1038.8|1038.8|1038.6|1040|1039.6|1037.4|1037|51549
1618914300000|2021-04-20 10:25:00|1039|1038.4|1040.2|1039.8|1040.6|1040.4|1038.6|1038.2|44514
1618914600000|2021-04-20 10:30:00|1040.4|1040|1039.6|1039.2|1040.8|1040.4|1039.4|1039|11817
1618914900000|2021-04-20 10:35:00|1039.4|1039|1038.6|1038.4|1039.4|1039|1037.6|1037.2|29369
1618915200000|2021-04-20 10:40:00|1038.4|1038.2|1037.2|1036.8|1039.2|1039|1037|1036.8|21283
1618915500000|2021-04-20 10:45:00|1037.4|1037|1037|1036.8|1038.6|1038.4|1036.4|1036|51000
1618915800000|2021-04-20 10:50:00|1037.2|1037|1038|1037.8|1039.2|1038.8|1037|1036.8|49399
1618916100000|2021-04-20 10:55:00|1038.4|1037.6|1039.4|1039|1040.6|1040.2|1038|1037.6|21508
1618916400000|2021-04-20 11:00:00|1040|1039.2|1038.4|1038|1040|1039.4|1038|1037.4|74909
1618916700000|2021-04-20 11:05:00|1038.2|1037.8|1038|1037.8|1039.2|1038.6|1036.6|1036.2|46297
1618917000000|2021-04-20 11:10:00|1038.2|1038|1039|1038.6|1040|1039.8|1038|1037.8|12389
1618917300000|2021-04-20 11:15:00|1038.8|1038.4|1035.6|1035.2|1039.4|1039.2|1033.8|1033.2|77572
1618917600000|2021-04-20 11:20:00|1035.4|1034.8|1032.6|1032.2|1036.8|1036.4|1032.6|1032|74027
1618917900000|2021-04-20 11:25:00|1032.8|1032.4|1030.6|1030.2|1034|1033.8|1029.8|1029.4|85206
1618918200000|2021-04-20 11:30:00|1029.8|1029.6|1032.8|1032.6|1034|1033.6|1029.6|1029.4|43920
1618918500000|2021-04-20 11:35:00|1033.2|1033|1035|1034.4|1036|1035.6|1033|1032.6|38590
1618918800000|2021-04-20 11:40:00|1034.8|1034.6|1032.4|1032|1035.6|1035|1032.4|1032|26664
1618919100000|2021-04-20 11:45:00|1032.2|1031.8|1032.8|1032.4|1032.8|1032.6|1030.8|1030.2|44162
1618919400000|2021-04-20 11:50:00|1032.6|1032.2|1030.2|1030|1032.8|1032.4|1029.8|1029.4|47755
1618919700000|2021-04-20 11:55:00|1030|1029.6|1033|1032.4|1033.4|1032.8|1030|1029.4|35260
1618920000000|2021-04-20 12:00:00|1033.2|1032.6|1036.8|1036.2|1037|1036.2|1033.2|1032.6|74825
1618920300000|2021-04-20 12:05:00|1036.6|1036|1036|1035.2|1036.6|1036.4|1034.2|1033.4|34742
1618920600000|2021-04-20 12:10:00|1035.8|1035.6|1035.8|1035.6|1036.8|1036.2|1034.6|1034.2|18968
1618920900000|2021-04-20 12:15:00|1036|1035.8|1033.8|1033.6|1037.6|1037.4|1033.8|1033.2|30800
1618921200000|2021-04-20 12:20:00|1034|1033.8|1034.4|1034|1035.2|1034.8|1033.2|1032.8|20026
1618921500000|2021-04-20 12:25:00|1034.6|1034.2|1039|1038.4|1039|1038.6|1033.4|1033.2|50152
1618921800000|2021-04-20 12:30:00|1038.8|1038.2|1039|1038.6|1039.6|1039|1037.2|1036.4|33310
1618922100000|2021-04-20 12:35:00|1038.8|1038.2|1037.6|1037.2|1038.8|1038.2|1036.2|1035.6|14165
1618922400000|2021-04-20 12:40:00|1037.8|1037.4|1039.4|1038.8|1041.4|1040.8|1037.8|1037.4|29097
1618922700000|2021-04-20 12:45:00|1039.2|1038.6|1039|1038.2|1040.4|1040.2|1038.4|1038|36302
1618923000000|2021-04-20 12:50:00|1038.8|1038.4|1038.6|1038.2|1039.4|1039.2|1037.6|1037.2|26122
1618923300000|2021-04-20 12:55:00|1038.4|1037.8|1044|1043.4|1045|1044.4|1038.2|1037.8|64989
1618923600000|2021-04-20 13:00:00|1044.4|1043.6|1041.6|1041.2|1044.4|1043.6|1040.6|1040|17688
1618923900000|2021-04-20 13:05:00|1041.4|1040.8|1044.2|1043.6|1044.4|1043.8|1039.6|1039.4|38584
1618924200000|2021-04-20 13:10:00|1044.4|1043.8|1044.2|1043.6|1045.8|1045.2|1043.4|1042.8|55890
1618924500000|2021-04-20 13:15:00|1044|1043.8|1042|1041.2|1044.2|1044|1041.4|1041|14195
1618924800000|2021-04-20 13:20:00|1041.8|1041.4|1042.4|1041.8|1042.8|1042.4|1040.8|1040.2|34866
1618925100000|2021-04-20 13:25:00|1042.6|1042|1041|1040.4|1043.2|1043|1041|1040.4|7331
1618925400000|2021-04-20 13:30:00|1040.8|1040.6|1035.8|1035.4|1040.8|1040.8|1034.8|1034.2|52545
1618925700000|2021-04-20 13:35:00|1035.6|1035.2|1031.8|1031.4|1035.6|1035.2|1031.6|1031.4|42963
1618926000000|2021-04-20 13:40:00|1032|1031.8|1033.8|1033.4|1035|1034.6|1031.6|1031.4|52575
1618926300000|2021-04-20 13:45:00|1034|1033.8|1034.8|1034.6|1036.6|1036.4|1032.8|1032.4|76904
1618926600000|2021-04-20 13:50:00|1035.2|1034.8|1033.2|1033|1035.4|1035|1032.6|1032.4|32154
1618926900000|2021-04-20 13:55:00|1033.6|1033.2|1031.2|1030.6|1034.6|1034|1029.8|1029.4|58748
1618927200000|2021-04-20 14:00:00|1031|1030.8|1029|1028.6|1032.6|1032.2|1028|1027.6|87335
1618927500000|2021-04-20 14:05:00|1029.2|1028.8|1028.8|1028.2|1030.8|1030.2|1028.6|1028|58941
1618927800000|2021-04-20 14:10:00|1028.6|1028|1029.4|1029|1029.4|1029.2|1028.2|1027.6|26178
1618928100000|2021-04-20 14:15:00|1029.6|1029.2|1029.6|1029.4|1031|1030.6|1028.8|1028.6|24319
1618928400000|2021-04-20 14:20:00|1029.4|1029.2|1026.8|1026.6|1029.8|1029.4|1025.6|1025|56979
1618928700000|2021-04-20 14:25:00|1027|1026.8|1024.8|1024.4|1027.2|1026.8|1024.4|1024|64864
1618929000000|2021-04-20 14:30:00|1025|1024.2|1024|1023.4|1026.8|1026.4|1023.6|1023.2|82410
1618929300000|2021-04-20 14:35:00|1024.2|1023.6|1023.2|1023|1025.6|1025.2|1022.2|1021.8|68400
1618929600000|2021-04-20 14:40:00|1023.6|1023.2|1022|1021.4|1025.2|1024.8|1021.6|1021.2|62028
1618929900000|2021-04-20 14:45:00|1022.2|1021.6|1021|1020.8|1022.6|1022.4|1019.2|1019|141327
1618930200000|2021-04-20 14:50:00|1021.2|1021|1017|1016.8|1021.6|1021.2|1017|1016.6|96600
1618930500000|2021-04-20 14:55:00|1016.8|1016.4|1018.8|1018.4|1019|1018.4|1012.6|1012.4|129680
1618930800000|2021-04-20 15:00:00|1018.6|1018.6|1016|1015.6|1021.4|1020.6|1015.6|1015|59956
1618931100000|2021-04-20 15:05:00|1015.8|1015.4|1015.8|1015.6|1019.4|1019|1015.6|1015.2|132272
1618931400000|2021-04-20 15:10:00|1016|1015.8|1019.2|1018.8|1020|1019.6|1016|1015.6|50540
1618931700000|2021-04-20 15:15:00|1019|1019|1015.8|1015.4|1019.2|1019|1015.2|1015|60672
1618932000000|2021-04-20 15:20:00|1015.6|1015.6|1012.6|1012.2|1016|1015.6|1012|1011.6|147006
1618932300000|2021-04-20 15:25:00|1012.8|1012.4|1013.6|1012.8|1014.4|1013.6|1012.2|1012|104806
1618988400000|2021-04-21 07:00:00|1019|1018|1029.4|1027.2|1030.4|1030|1012.8|1011|120936
1618988700000|2021-04-21 07:05:00|1029.2|1027.4|1031.8|1030.2|1033.6|1031.4|1026.8|1024.6|87579
1618989000000|2021-04-21 07:10:00|1031.6|1030.4|1038.6|1037.6|1038.6|1037.8|1031.4|1030.4|54456
1618989300000|2021-04-21 07:15:00|1038.4|1037.4|1036.8|1036|1040|1039|1033.8|1033.2|79517
1618989600000|2021-04-21 07:20:00|1036.6|1035.6|1028|1027|1036.6|1035.6|1025.2|1025|130243
1618989900000|2021-04-21 07:25:00|1027.8|1027.2|1024|1022.6|1030.2|1030|1023.4|1021.2|34365
1618990200000|2021-04-21 07:30:00|1023.8|1022.4|1028.4|1027.4|1028.8|1028.4|1023.2|1022|53755
1618990500000|2021-04-21 07:35:00|1028.2|1027.6|1033|1032.2|1033|1032.2|1026.6|1025.6|24412
1618990800000|2021-04-21 07:40:00|1033.4|1032|1033.6|1032.6|1035|1034.6|1032.2|1030.6|18247
1618991100000|2021-04-21 07:45:00|1033.8|1032.8|1033.8|1032.8|1035.6|1035.2|1033.8|1032.8|21505
1618991400000|2021-04-21 07:50:00|1033.6|1032.6|1036|1035.4|1036.8|1036.4|1033|1031.8|24362
1618991700000|2021-04-21 07:55:00|1036.2|1035.2|1035.8|1034.6|1037.8|1037.4|1035|1034|12939
1618992000000|2021-04-21 08:00:00|1035.6|1034.4|1033.8|1033.6|1035.6|1035|1031.6|1031|39195
1618992300000|2021-04-21 08:05:00|1033.6|1033.4|1030.6|1030.2|1033.8|1033.4|1030.6|1030.2|33370
1618992600000|2021-04-21 08:10:00|1030.8|1030.4|1030.6|1030|1032|1031.4|1029.8|1029.2|13760
1618992900000|2021-04-21 08:15:00|1030.4|1030.2|1028.8|1028.2|1031.6|1031|1028.8|1028.2|19919
1618993200000|2021-04-21 08:20:00|1029|1028.4|1030|1029.6|1030.6|1030.4|1029|1028.4|20756
1618993500000|2021-04-21 08:25:00|1029.8|1029.4|1030|1029.4|1031.2|1030.8|1029.8|1029.2|17898
1618993800000|2021-04-21 08:30:00|1030.2|1029.6|1030.4|1030.2|1031|1030.6|1029.8|1029|10896
1618994100000|2021-04-21 08:35:00|1030.2|1030|1030.8|1030.2|1031|1030.6|1028.6|1028|26146
1618994400000|2021-04-21 08:40:00|1030.6|1030.4|1031.2|1030.6|1032|1031.6|1030.6|1030.2|10714
1618994700000|2021-04-21 08:45:00|1031|1030.4|1027.4|1027.2|1031.8|1031.6|1027.4|1027.2|21318
1618995000000|2021-04-21 08:50:00|1027.6|1027.4|1026.6|1026.2|1028.2|1027.8|1025.2|1024.6|19278
1618995300000|2021-04-21 08:55:00|1026.4|1026|1026.8|1026.2|1027.2|1026.8|1025.4|1025|19886
1618995600000|2021-04-21 09:00:00|1027|1026.4|1027|1026.4|1027.2|1027|1026.4|1025.8|9180
1618995900000|2021-04-21 09:05:00|1027.2|1026.6|1028.6|1028|1029|1028.8|1026.8|1026.6|9353
1618996200000|2021-04-21 09:10:00|1028.4|1028.2|1028.8|1028.4|1029.2|1028.8|1027.8|1027.2|5578
1618996500000|2021-04-21 09:15:00|1028.6|1028.2|1028.2|1027.8|1029|1028.6|1028|1027.4|8331
1618996800000|2021-04-21 09:20:00|1028.4|1028|1028.8|1028.4|1029|1028.8|1028|1027.4|7532
1618997100000|2021-04-21 09:25:00|1029|1028.6|1029.4|1029|1030|1029.8|1029|1028.6|11311
1618997400000|2021-04-21 09:30:00|1029.8|1029.2|1027.4|1027.2|1029.8|1029.2|1026.6|1026|17855
1618997700000|2021-04-21 09:35:00|1027.2|1027|1026.6|1026|1028.2|1028|1026.6|1026|17906
1618998000000|2021-04-21 09:40:00|1026.8|1026.2|1030.2|1029.8|1030.8|1030.4|1023.4|1022.8|69760
1618998300000|2021-04-21 09:45:00|1030.6|1030|1023.2|1022.6|1030.6|1030.2|1022.8|1022|13323
1618998600000|2021-04-21 09:50:00|1023|1022.8|1022|1021.4|1023.2|1022.8|1021.4|1021|8043
1618998900000|2021-04-21 09:55:00|1021.8|1021.6|1022|1021.4|1023|1022.8|1021.6|1021|10466
1618999200000|2021-04-21 10:00:00|1021.8|1021.6|1023.4|1022.6|1024.2|1024|1021.8|1021.4|13154
1618999500000|2021-04-21 10:05:00|1023.2|1022.4|1025.2|1024.8|1025.2|1025|1022.2|1022|22630
1618999800000|2021-04-21 10:10:00|1025|1024.6|1023.6|1023|1025.2|1024.8|1023|1022.4|12961
1619000100000|2021-04-21 10:15:00|1024|1023.2|1021.8|1021.2|1028.6|1028.2|1021.8|1021|31968
1619000400000|2021-04-21 10:20:00|1022|1021.4|1021|1020.4|1023|1022.8|1020.8|1020.2|20325
1619000700000|2021-04-21 10:25:00|1021.2|1020.6|1021.4|1020.8|1022.4|1022|1020.8|1020.4|19789
1619001000000|2021-04-21 10:30:00|1021.6|1021|1023.2|1022.8|1024.6|1024|1021.4|1020.8|9255
1619001300000|2021-04-21 10:35:00|1023.4|1023|1024.4|1023.8|1025|1024.2|1023.2|1022.6|11350
1619001600000|2021-04-21 10:40:00|1024.2|1024|1023.4|1022.6|1025.6|1025|1022.6|1022|11483
1619001900000|2021-04-21 10:45:00|1023.2|1022.4|1022.8|1022.4|1023.6|1023|1022.2|1022|7924
1619002200000|2021-04-21 10:50:00|1023|1022.2|1022.8|1022.4|1023.8|1023.2|1022.6|1022.2|21865
1619002500000|2021-04-21 10:55:00|1023|1022.6|1025|1024.4|1025.6|1025.2|1022.8|1022.4|29566
1619002800000|2021-04-21 11:00:00|1025.4|1023.4|1024.6|1024|1025.4|1024.4|1024|1022.8|12062
1619003100000|2021-04-21 11:05:00|1024.4|1023.8|1022.4|1022.2|1024.4|1024|1022.4|1022.2|12756
1619003400000|2021-04-21 11:10:00|1022.6|1022.4|1022.2|1021.6|1023.2|1023|1021.8|1021.4|11606
1619003700000|2021-04-21 11:15:00|1022.4|1021.8|1019.8|1019.6|1022.4|1022|1019|1018.6|45098
1619004000000|2021-04-21 11:20:00|1020|1019.4|1019|1018.4|1020.2|1019.8|1018.6|1018|12439
1619004300000|2021-04-21 11:25:00|1019.2|1018.6|1017.2|1016.6|1019.4|1019|1016.8|1016.2|19092
1619004600000|2021-04-21 11:30:00|1016.8|1016.8|1018.4|1018|1020|1019.8|1016.8|1016.6|15188
1619004900000|2021-04-21 11:35:00|1018.2|1017.8|1015.2|1014.6|1018.2|1017.8|1014.8|1014.2|47372
1619005200000|2021-04-21 11:40:00|1015|1014.4|1016.4|1015.8|1016.6|1016.2|1014.4|1014|14470
1619005500000|2021-04-21 11:45:00|1016.2|1015.6|1016.4|1015.8|1016.6|1016.2|1015.6|1015.2|4944
1619005800000|2021-04-21 11:50:00|1016.2|1016|1018.6|1018|1018.8|1018.4|1016|1015.8|11910
1619006100000|2021-04-21 11:55:00|1018.8|1018.2|1018|1017.6|1019|1018.8|1017.2|1016.6|15054
1619006400000|2021-04-21 12:00:00|1018.2|1017.8|1017.4|1016.8|1018.4|1018|1015.6|1015.2|38598
1619006700000|2021-04-21 12:05:00|1017.6|1016.6|1017.2|1016.6|1017.6|1017.2|1016.6|1016|10894
1619007000000|2021-04-21 12:10:00|1017.4|1016.8|1017.2|1016.6|1017.6|1017|1015.8|1015.2|19933
1619007300000|2021-04-21 12:15:00|1017|1016.8|1021.4|1020.8|1021.4|1021.2|1017|1016.6|16643
1619007600000|2021-04-21 12:20:00|1021.2|1020.4|1022.4|1021.8|1022.6|1022.2|1019.4|1019.2|23029
1619007900000|2021-04-21 12:25:00|1022.2|1021.6|1020.4|1019.8|1022.8|1022|1019.8|1019.2|16054
1619008200000|2021-04-21 12:30:00|1020.2|1019.6|1016.8|1016.4|1020.2|1019.8|1016.4|1015.8|22292
1619008500000|2021-04-21 12:35:00|1016.6|1016.2|1014.6|1014.2|1016.8|1016.4|1014|1013.4|28897
1619008800000|2021-04-21 12:40:00|1014.4|1013.8|1014.8|1014.2|1015.4|1014.8|1013|1012.4|20468
1619009100000|2021-04-21 12:45:00|1014.6|1014|1013.2|1012.8|1015.8|1015.6|1012.2|1011.4|58810
1619009400000|2021-04-21 12:50:00|1013|1012.6|1011.2|1010.6|1013|1013|1011|1010.4|42055
1619009700000|2021-04-21 12:55:00|1011|1010.8|1012.6|1012|1012.8|1012.4|1010.8|1010.2|15711
1619010000000|2021-04-21 13:00:00|1012.4|1012.2|1011|1010.6|1013.6|1013.2|1011|1010.6|16635
1619010300000|2021-04-21 13:05:00|1011.2|1010.4|1010.4|1010|1011.8|1011.2|1008.8|1008.4|112044
1619010600000|2021-04-21 13:10:00|1010.2|1009.8|1006|1005.4|1010.4|1009.8|1005.8|1005|109253
1619010900000|2021-04-21 13:15:00|1006.2|1005.6|1004.2|1004|1006.4|1006|1003.8|1003|76350
1619011200000|2021-04-21 13:20:00|1004.4|1004.2|1001.6|1001.2|1004.8|1004.4|1001|1000.8|53378
1619011500000|2021-04-21 13:25:00|1001.8|1001.4|1005.2|1004.4|1006.4|1005.8|1001.8|1001.2|71356
1619011800000|2021-04-21 13:30:00|1005|1004.6|1004.4|1003.8|1005.2|1004.8|1001.6|1001|35130
1619012100000|2021-04-21 13:35:00|1004.6|1004|1005.6|1005|1006.2|1005.8|1002|1001.4|43497
1619012400000|2021-04-21 13:40:00|1005.4|1004.8|1009.2|1008.8|1009.6|1009|1005.4|1004.6|48112
1619012700000|2021-04-21 13:45:00|1009.4|1009|1013.8|1013.2|1013.8|1013.2|1008.6|1008.2|41830
1619013000000|2021-04-21 13:50:00|1014|1013.4|1017.8|1017.2|1018.2|1017.4|1013.4|1013|29545
1619013300000|2021-04-21 13:55:00|1018|1017.4|1016.8|1016.6|1018|1017.6|1014.4|1014|30222
1619013600000|2021-04-21 14:00:00|1017|1016.4|1020.4|1019.8|1022.8|1022.2|1016.8|1016.4|28097
1619013900000|2021-04-21 14:05:00|1020.6|1020|1022.2|1021.6|1023|1022.2|1020.6|1020|51943
1619014200000|2021-04-21 14:10:00|1022|1021.8|1025|1024.4|1027.4|1026.6|1021|1020.2|47414
1619014500000|2021-04-21 14:15:00|1024.8|1024.2|1024|1023.4|1024.8|1024.2|1022.8|1022.2|21565
1619014800000|2021-04-21 14:20:00|1023.8|1023.2|1026|1025.4|1026.4|1025.8|1023|1022.8|29962
1619015100000|2021-04-21 14:25:00|1026.2|1025.6|1024|1023.4|1027.6|1027.2|1024|1023.2|14303
1619015400000|2021-04-21 14:30:00|1023.8|1023.6|1022.8|1022.4|1025.6|1024.8|1022.8|1022.4|13774
1619015700000|2021-04-21 14:35:00|1023|1022.6|1023|1022.6|1024.2|1024|1022.6|1022.2|9860
1619016000000|2021-04-21 14:40:00|1023.2|1022.8|1020.8|1020.4|1024|1023.4|1020.6|1020|19512
1619016300000|2021-04-21 14:45:00|1021|1020.6|1022.2|1021.8|1023.8|1023.4|1021|1020.6|19997
1619016600000|2021-04-21 14:50:00|1022|1022|1022|1021.8|1022.2|1022|1021|1020.4|6713
1619016900000|2021-04-21 14:55:00|1022.2|1022|1022.6|1022.2|1023.2|1022.8|1021.6|1021.2|18875
1619017200000|2021-04-21 15:00:00|1022.4|1022|1025|1024.2|1025|1024.6|1021.6|1021.4|22413
1619017500000|2021-04-21 15:05:00|1025.2|1024.6|1026|1025.6|1030|1029.4|1024.8|1024.6|83844
1619017800000|2021-04-21 15:10:00|1025.8|1025.4|1025.6|1025.2|1027.2|1026.8|1025.4|1025|55597
1619018100000|2021-04-21 15:15:00|1025.4|1025|1025.4|1025|1026|1025.6|1024.2|1023.6|25996
1619018400000|2021-04-21 15:20:00|1025.2|1024.8|1025|1024.6|1025.6|1024.8|1023.4|1022.8|41215
1619018700000|2021-04-21 15:25:00|1025.2|1024.8|1028|1027|1028|1027|1024.2|1023.8|67687
1619074800000|2021-04-22 07:00:00|1038.4|1034.8|1035|1033.2|1047.2|1044.8|1033.2|1030.4|126765
1619075100000|2021-04-22 07:05:00|1035.8|1033.4|1031|1029.4|1035.8|1034.2|1028.4|1027|40962
1619075400000|2021-04-22 07:10:00|1031.2|1029.6|1037|1035.8|1038.4|1037.4|1031.2|1029.6|26847
1619075700000|2021-04-22 07:15:00|1037.2|1036|1040.4|1039.2|1041.6|1040.8|1037.2|1036|14901
1619076000000|2021-04-22 07:20:00|1040.6|1039.4|1039|1038|1042|1041.2|1037.8|1037|56973
1619076300000|2021-04-22 07:25:00|1038.8|1038.2|1034.8|1033.4|1039.6|1039|1033.4|1032.2|11722
1619076600000|2021-04-22 07:30:00|1034.6|1033.6|1026.2|1025.2|1034.6|1033.6|1025.8|1025|33046
1619076900000|2021-04-22 07:35:00|1026.4|1025.4|1025.8|1024.8|1028.4|1027.6|1024.8|1023.8|29258
1619077200000|2021-04-22 07:40:00|1025.6|1024.6|1025|1024.2|1025.8|1025.4|1023.4|1023|28379
1619077500000|2021-04-22 07:45:00|1024.8|1024|1026|1025.2|1026.8|1026|1024.6|1023.8|12021
1619077800000|2021-04-22 07:50:00|1025.8|1025.4|1026.4|1025.6|1028.6|1027.6|1025.8|1025.2|9837
1619078100000|2021-04-22 07:55:00|1026.2|1025.4|1026|1025.6|1027.6|1027.2|1026|1025.4|7017
1619078400000|2021-04-22 08:00:00|1025.8|1025.4|1025.4|1024.6|1027.8|1027.4|1024.2|1023.4|23223
1619078700000|2021-04-22 08:05:00|1025.2|1024.4|1028.8|1027.8|1028.8|1027.8|1024.4|1024|11030
1619079000000|2021-04-22 08:10:00|1028.6|1027.6|1029.6|1028.8|1029.6|1029.4|1028|1027.2|8662
1619079300000|2021-04-22 08:15:00|1029.4|1029|1030.4|1030|1031.4|1030.4|1028.6|1028|17265
1619079600000|2021-04-22 08:20:00|1030.2|1029.8|1033.2|1032.4|1034|1033.2|1029.8|1029.4|28760
1619079900000|2021-04-22 08:25:00|1033|1032.2|1036|1035.2|1038|1037.8|1031.6|1030.8|25887
1619080200000|2021-04-22 08:30:00|1035.8|1035|1035.8|1035.2|1036.6|1036|1034.4|1033.6|19085
1619080500000|2021-04-22 08:35:00|1035.6|1035.4|1034.8|1034|1036.6|1036|1034.2|1033.8|19463
1619080800000|2021-04-22 08:40:00|1035|1034.2|1035.8|1035.2|1036.4|1035.8|1032.8|1032.4|21127
1619081100000|2021-04-22 08:45:00|1035.6|1035|1037.6|1036.8|1039|1038.4|1034.6|1033.8|51704
1619081400000|2021-04-22 08:50:00|1037.4|1036.6|1036.8|1036|1038.2|1037.8|1036.2|1035.8|27073
1619081700000|2021-04-22 08:55:00|1036.6|1035.8|1036|1035.2|1037|1036.6|1035.6|1035|5243
1619082000000|2021-04-22 09:00:00|1036.2|1035.4|1035|1034.4|1037.2|1036.4|1034.8|1034|38931
1619082300000|2021-04-22 09:05:00|1035.2|1034.2|1032.6|1032|1036|1035.4|1032|1031.4|21616
1619082600000|2021-04-22 09:10:00|1032.8|1032.2|1033.4|1032.8|1033.6|1033.2|1030.8|1030|22432
1619082900000|2021-04-22 09:15:00|1033.2|1032.6|1034.4|1034|1034.4|1034.2|1032|1031.8|10436
1619083200000|2021-04-22 09:20:00|1034.2|1034.2|1037.6|1037|1039|1038.6|1034.2|1033.6|32726
1619083500000|2021-04-22 09:25:00|1037.8|1037.2|1038.2|1037.8|1039|1038.6|1037.8|1037.2|52297
1619083800000|2021-04-22 09:30:00|1038.4|1038|1041|1040.4|1041|1040.6|1038|1037.8|28358
1619084100000|2021-04-22 09:35:00|1040.8|1040.2|1039.2|1038.6|1041.2|1040.6|1039.2|1038.6|17634
1619084400000|2021-04-22 09:40:00|1039.4|1038.8|1039.2|1038.8|1040|1039.4|1038.2|1037.4|9631
1619084700000|2021-04-22 09:45:00|1039.8|1039|1039.8|1039.2|1041.2|1040.6|1039.4|1039|15370
1619085000000|2021-04-22 09:50:00|1039.6|1039|1041.6|1040.8|1041.8|1041.2|1039.6|1039|20685
1619085300000|2021-04-22 09:55:00|1041.4|1041|1041.2|1040.4|1041.8|1041.4|1040.4|1039.8|11711
1619085600000|2021-04-22 10:00:00|1041.4|1040.6|1039.8|1039.4|1041.4|1040.8|1038.4|1037.8|46655
1619085900000|2021-04-22 10:05:00|1039.6|1039|1038.4|1037.6|1040.2|1039.8|1037.8|1037.4|25835
1619086200000|2021-04-22 10:10:00|1038.6|1037.8|1042.6|1042.2|1043.4|1043|1038.6|1037.8|92030
1619086500000|2021-04-22 10:15:00|1042.8|1042.4|1045.6|1044.8|1046.2|1045.6|1042.6|1042|62556
1619086800000|2021-04-22 10:20:00|1045.4|1045|1043.4|1042.4|1046.2|1045.6|1043.4|1042.4|19061
1619087100000|2021-04-22 10:25:00|1043.2|1042.2|1043.2|1042.8|1043.4|1043.2|1042|1041.4|10627
1619087400000|2021-04-22 10:30:00|1043|1042.6|1045.4|1044.8|1045.6|1044.8|1042.6|1042|7343
1619087700000|2021-04-22 10:35:00|1044.8|1044.6|1045.2|1044.6|1046.2|1045.4|1044.4|1044|14795
1619088000000|2021-04-22 10:40:00|1045.4|1044.8|1045.2|1044.4|1047|1046.6|1045.2|1044.4|9706
1619088300000|2021-04-22 10:45:00|1045|1044.2|1041.8|1041.4|1045|1044.4|1041.6|1040.8|25430
1619088600000|2021-04-22 10:50:00|1041.6|1041.2|1042.2|1041.6|1045.2|1044.2|1040.2|1039.8|72621
1619088900000|2021-04-22 10:55:00|1042|1041.4|1041|1040.4|1042.2|1041.4|1039.8|1039.6|22468
1619089200000|2021-04-22 11:00:00|1041.2|1040.2|1044.6|1043.8|1044.6|1043.8|1040.4|1039|55607
1619089500000|2021-04-22 11:05:00|1044.8|1044|1044|1043.4|1045.2|1044.6|1042.8|1042.2|27813
1619089800000|2021-04-22 11:10:00|1044.2|1043.6|1046.4|1046|1046.8|1046.2|1044.2|1043.6|27041
1619090100000|2021-04-22 11:15:00|1046.6|1046.4|1046.8|1046.4|1048|1047.6|1046.4|1046|17474
1619090400000|2021-04-22 11:20:00|1046.6|1046.2|1048.4|1047.8|1048.6|1048|1045.8|1045.4|41238
1619090700000|2021-04-22 11:25:00|1048.6|1048|1047.2|1046.6|1049.2|1048.4|1047.2|1046.6|18559
1619091000000|2021-04-22 11:30:00|1047.4|1046.8|1046.8|1046.2|1048|1047.6|1045.4|1045.2|38391
1619091300000|2021-04-22 11:35:00|1047|1046.4|1045|1044.4|1047.2|1046.6|1043.8|1043.4|14902
1619091600000|2021-04-22 11:40:00|1045.2|1044.2|1043.8|1043.6|1045.2|1044.2|1043.6|1042.8|2515
1619091900000|2021-04-22 11:45:00|1044|1043.8|1043.8|1043.4|1045.6|1045|1043.4|1042.8|31376
1619092200000|2021-04-22 11:50:00|1044|1043.6|1043.4|1042.8|1044.4|1043.6|1042.2|1041.8|26705
1619092500000|2021-04-22 11:55:00|1043.6|1043|1042.2|1041.8|1044|1043.4|1041.8|1041.2|5313
1619092800000|2021-04-22 12:00:00|1042|1041.6|1042.4|1041.6|1042.6|1042|1041.2|1041|37583
1619093100000|2021-04-22 12:05:00|1042|1041.8|1042.8|1042|1043.6|1042.8|1042|1041.6|4483
1619093400000|2021-04-22 12:10:00|1043|1042.2|1041.2|1040.8|1043|1042.6|1040.6|1040.2|15933
1619093700000|2021-04-22 12:15:00|1040.2|1040.6|1040.2|1039.4|1041.4|1041|1039.8|1039.2|111717
1619094000000|2021-04-22 12:20:00|1040|1039.2|1040.8|1040.2|1041.2|1041|1038.8|1038.2|117286
1619094300000|2021-04-22 12:25:00|1040.6|1040.4|1040|1039.4|1042.2|1042|1040|1039.4|29780
1619094600000|2021-04-22 12:30:00|1039.8|1039|1043|1042.4|1043.2|1042.4|1039.2|1038.6|57640
1619094900000|2021-04-22 12:35:00|1043.2|1042.2|1044.8|1044.2|1045|1044.2|1042.8|1042.2|10609
1619095200000|2021-04-22 12:40:00|1044.6|1044|1041.6|1041.2|1044.8|1044.4|1041|1040.6|14664
1619095500000|2021-04-22 12:45:00|1041.4|1041.8|1042.6|1042|1042.8|1042.4|1040.6|1040.2|27439
1619095800000|2021-04-22 12:50:00|1042.8|1042.2|1043.8|1043|1043.8|1043|1042|1041.4|9773
1619096100000|2021-04-22 12:55:00|1044|1043.2|1042.4|1041.8|1044|1043.4|1041.8|1041.2|22978
1619096400000|2021-04-22 13:00:00|1042.2|1041.6|1044.8|1044.2|1045|1044.6|1042|1041.4|34136
1619096700000|2021-04-22 13:05:00|1044.6|1044|1044|1043.4|1044.6|1044|1042.8|1042.4|11032
1619097000000|2021-04-22 13:10:00|1043.8|1043.6|1046.4|1045.6|1046.4|1045.6|1043|1042.6|24446
1619097300000|2021-04-22 13:15:00|1046.2|1045.4|1045.2|1044.6|1047.6|1047|1045|1044.4|38989
1619097600000|2021-04-22 13:20:00|1045.4|1044.8|1046.2|1045.6|1047.4|1047|1045.4|1044.8|19853
1619097900000|2021-04-22 13:25:00|1046.4|1045.8|1046.4|1046|1047|1046.6|1045.6|1045.2|17040
1619098200000|2021-04-22 13:30:00|1046.2|1045.8|1045.8|1045|1053|1052.8|1044.6|1044|147421
1619098500000|2021-04-22 13:35:00|1045.6|1044.6|1043.4|1042|1046|1045.2|1042.6|1041.4|25489
1619098800000|2021-04-22 13:40:00|1043.2|1041.8|1042.6|1041.8|1043.4|1042.8|1042|1041.2|15043
1619099100000|2021-04-22 13:45:00|1042.8|1042|1043.2|1042.4|1043.8|1043.2|1041.6|1041|20830
1619099400000|2021-04-22 13:50:00|1043|1042.6|1044.8|1044.2|1044.8|1044.2|1041|1040.6|27860
1619099700000|2021-04-22 13:55:00|1045|1044.4|1042.4|1042|1045.2|1044.4|1042.4|1042|16460
1619100000000|2021-04-22 14:00:00|1042.2|1041.8|1042|1041.6|1042.4|1041.8|1041|1040.4|22170
1619100300000|2021-04-22 14:05:00|1042.2|1041.8|1044.2|1043.6|1044.2|1043.6|1041.6|1041.2|15174
1619100600000|2021-04-22 14:10:00|1044|1043.4|1047.2|1046.6|1047.6|1047|1043.6|1043|13745
1619100900000|2021-04-22 14:15:00|1047|1046.4|1047|1046.6|1047.2|1046.8|1045.2|1044.8|15880
1619101200000|2021-04-22 14:20:00|1047.4|1046.8|1047.2|1046.6|1047.6|1047|1045.2|1044.6|32877
1619101500000|2021-04-22 14:25:00|1047.4|1046.8|1049|1048.4|1049.6|1049|1047.4|1046.8|20598
1619101800000|2021-04-22 14:30:00|1048.8|1048.2|1049.2|1048.8|1050.8|1050.4|1048.8|1048.2|50574
1619102100000|2021-04-22 14:35:00|1049|1048.6|1048.8|1048.4|1050.4|1050|1048.6|1048.2|21379
1619102400000|2021-04-22 14:40:00|1048.6|1048.2|1049.2|1048.8|1049.8|1049.2|1047.8|1047.2|17413
1619102700000|2021-04-22 14:45:00|1049.6|1049|1048.8|1048.2|1050|1049.2|1048.6|1048.2|7400
1619103000000|2021-04-22 14:50:00|1048.6|1048|1048.4|1048|1048.8|1048.2|1047.2|1046.8|13435
1619103300000|2021-04-22 14:55:00|1049.4|1048.2|1047.4|1047|1049.4|1048.4|1046.4|1046|27935
1619103600000|2021-04-22 15:00:00|1047.2|1047.2|1048.6|1048|1049.2|1048.8|1047.2|1046.8|19270
1619103900000|2021-04-22 15:05:00|1048.4|1048.2|1049.2|1048.6|1050|1049.6|1048.4|1048|34744
1619104200000|2021-04-22 15:10:00|1049|1048.4|1049.6|1049.4|1049.6|1049.4|1048|1047.6|16160
1619104500000|2021-04-22 15:15:00|1049.8|1049.6|1052|1051.4|1052|1051.4|1049.6|1049.2|37781
1619104800000|2021-04-22 15:20:00|1052.2|1051.6|1053.6|1053.2|1054.6|1054|1052.2|1051.6|71211
1619105100000|2021-04-22 15:25:00|1053.4|1053.4|1054.8|1054|1055.8|1055|1053|1052.6|78884
1619161200000|2021-04-23 07:00:00|1050.8|1050|1042.8|1040.8|1051|1050|1037.6|1035|148787
1619161500000|2021-04-23 07:05:00|1042.6|1041|1043.4|1041.6|1043.8|1042.4|1037.6|1036|63381
1619161800000|2021-04-23 07:10:00|1043|1041.8|1042.8|1041.6|1043.4|1042|1040|1039.4|12494
1619162100000|2021-04-23 07:15:00|1043.4|1041.8|1049.8|1049|1049.8|1049|1043.4|1041.8|48419
1619162400000|2021-04-23 07:20:00|1049.6|1048.8|1047|1046.4|1051.6|1050.8|1046|1045|27529
1619162700000|2021-04-23 07:25:00|1047.2|1046.6|1044.6|1043.8|1048.6|1047.8|1043.4|1042.8|15730
1619163000000|2021-04-23 07:30:00|1044.8|1044|1038.4|1038|1044.8|1044.2|1038|1037|28551
1619163300000|2021-04-23 07:35:00|1038.2|1037.8|1036.6|1036|1038.6|1038|1036.6|1036|23211
1619163600000|2021-04-23 07:40:00|1036.4|1036.2|1035.2|1034.6|1037.6|1037|1035|1034.6|32753
1619163900000|2021-04-23 07:45:00|1035|1034.4|1031|1030.4|1035|1034.4|1030.4|1030|46145
1619164200000|2021-04-23 07:50:00|1031.4|1030.6|1031.4|1030.6|1033.8|1033.6|1030|1029.2|36370
1619164500000|2021-04-23 07:55:00|1031.6|1030.8|1036.2|1035.4|1036.4|1036.2|1031.6|1030.8|48740
1619164800000|2021-04-23 08:00:00|1036|1035.2|1033.8|1033|1036.2|1035.2|1033.8|1033|11575
1619165100000|2021-04-23 08:05:00|1033.6|1032.8|1034.4|1033.6|1034.4|1034|1031|1030.6|52482
1619165400000|2021-04-23 08:10:00|1034.2|1034|1037|1036.2|1037.6|1037|1034.2|1033.6|12197
1619165700000|2021-04-23 08:15:00|1036.8|1036.8|1035.8|1035|1037.2|1036.8|1033.8|1033.4|11264
1619166000000|2021-04-23 08:20:00|1036|1035.2|1036.4|1035.6|1038.4|1038|1035.4|1035|26773
1619166300000|2021-04-23 08:25:00|1036.6|1035.8|1039.2|1038.6|1042.2|1042|1036.6|1035.8|43355
1619166600000|2021-04-23 08:30:00|1039|1038.2|1040|1039.2|1040.4|1039.8|1038.8|1038|9096
1619166900000|2021-04-23 08:35:00|1040.2|1039.4|1037|1036.4|1040.4|1040.2|1037|1036.4|13552
1619167200000|2021-04-23 08:40:00|1036.8|1036.2|1037.4|1036.6|1037.4|1037|1035.8|1035.2|11515
1619167500000|2021-04-23 08:45:00|1037.2|1036.8|1037.2|1036.6|1038|1037.8|1035.8|1035.2|31007
1619167800000|2021-04-23 08:50:00|1037.4|1036.8|1036.6|1035.8|1037.6|1037|1036.4|1035.8|8692
1619168100000|2021-04-23 08:55:00|1036.4|1035.6|1036|1035.4|1037.6|1037.2|1035.8|1035.4|15170
1619168400000|2021-04-23 09:00:00|1035.8|1035.6|1037.2|1036.8|1037.4|1036.8|1035.8|1035.6|6928
1619168700000|2021-04-23 09:05:00|1037|1036.6|1036.6|1036.2|1037.8|1037.4|1036.2|1035.8|9039
1619169000000|2021-04-23 09:10:00|1036.4|1036.4|1036|1035.8|1036.6|1036.4|1035.8|1035.4|3775
1619169300000|2021-04-23 09:15:00|1035.8|1035.6|1036|1035.4|1036|1035.8|1035.6|1035.2|7147
1619169600000|2021-04-23 09:20:00|1035.8|1035.2|1033.4|1033|1036|1035.2|1033.4|1033|4463
1619169900000|2021-04-23 09:25:00|1033.2|1032.8|1033.4|1033.2|1033.4|1033.2|1032.6|1032|7532
1619170200000|2021-04-23 09:30:00|1033.6|1033|1033.6|1033|1033.6|1033.4|1032.4|1032|12492
1619170500000|2021-04-23 09:35:00|1033.4|1033.2|1035|1034.6|1036.6|1036.2|1033.4|1033.2|22860
1619170800000|2021-04-23 09:40:00|1035.2|1034.8|1035.8|1035.2|1036.6|1036.2|1035.2|1034.6|30647
1619171100000|2021-04-23 09:45:00|1035.6|1035|1033.2|1033|1035.6|1035|1033.2|1032.8|4711
1619171400000|2021-04-23 09:50:00|1033|1032.8|1030.6|1029.8|1033.6|1033.2|1029.2|1028.8|127337
1619171700000|2021-04-23 09:55:00|1030.4|1030|1030.4|1029.8|1031.4|1030.6|1029.8|1029.6|23901
1619172000000|2021-04-23 10:00:00|1031|1030|1035|1034.6|1035|1034.8|1030.8|1029.8|57858
1619172300000|2021-04-23 10:05:00|1034.8|1034.8|1036.8|1036.6|1036.8|1036.6|1034.8|1034.6|40455
1619172600000|2021-04-23 10:10:00|1036.6|1036.4|1036.2|1036|1037.6|1037.4|1036|1035.6|22407
1619172900000|2021-04-23 10:15:00|1036|1035.8|1033|1032.4|1036|1035.8|1031.6|1031.2|43265
1619173200000|2021-04-23 10:20:00|1032.8|1032.2|1034.4|1034.2|1034.8|1034.2|1032.8|1032.2|9018
1619173500000|2021-04-23 10:25:00|1034.2|1034|1034.2|1033.6|1035|1034.8|1032.8|1032|14547
1619173800000|2021-04-23 10:30:00|1034.4|1033.8|1035|1034.6|1035.8|1035.4|1034.2|1033.6|11098
1619174100000|2021-04-23 10:35:00|1034.8|1034.4|1033.2|1032.6|1034.8|1034.4|1033|1032.6|7113
1619174400000|2021-04-23 10:40:00|1033.4|1032.8|1034.4|1033.6|1034.8|1034|1033|1032.6|14723
1619174700000|2021-04-23 10:45:00|1034.6|1033.8|1035.4|1034.8|1035.4|1034.8|1034.2|1033.8|10033
1619175000000|2021-04-23 10:50:00|1035.2|1034.6|1036.4|1035.8|1036.6|1036|1034.4|1034.2|6398
1619175300000|2021-04-23 10:55:00|1036.2|1035.6|1036.4|1035.8|1036.4|1036|1035.2|1035|4198
1619175600000|2021-04-23 11:00:00|1037.4|1036|1035.6|1035.2|1037.6|1036|1034|1033.2|7789
1619175900000|2021-04-23 11:05:00|1035.4|1035|1034.6|1034|1035.8|1035.2|1033.4|1033|16089
1619176200000|2021-04-23 11:10:00|1034.4|1033.8|1033.4|1033|1034.6|1034|1033.2|1033|8455
1619176500000|2021-04-23 11:15:00|1033.6|1033.2|1032|1031.4|1033.6|1033.2|1031.6|1031.4|11425
1619176800000|2021-04-23 11:20:00|1031.8|1031.6|1033.6|1033|1033.6|1033|1030.6|1030.4|11033
1619177100000|2021-04-23 11:25:00|1033.8|1033.2|1032.6|1032.4|1034.8|1034.2|1032.6|1032.2|7444
1619177400000|2021-04-23 11:30:00|1032.8|1032.2|1031.6|1031|1032.8|1032.2|1027.4|1026.8|47517
1619177700000|2021-04-23 11:35:00|1031.4|1030.8|1031.6|1031|1032|1031.6|1030.8|1030.4|4196
1619178000000|2021-04-23 11:40:00|1031.4|1031.2|1030.8|1030.4|1031.6|1031.2|1030|1029.8|11419
1619178300000|2021-04-23 11:45:00|1030.6|1030.2|1031|1030.8|1031.2|1030.8|1029.6|1029.2|8730
1619178600000|2021-04-23 11:50:00|1031.2|1030.6|1032.4|1031.8|1033|1032.6|1031.2|1030.6|9751
1619178900000|2021-04-23 11:55:00|1032.2|1031.6|1032.2|1031.6|1033.4|1032.8|1030.8|1030.4|11546
1619179200000|2021-04-23 12:00:00|1032.4|1031.8|1033.4|1032.8|1033.6|1033.2|1032|1031.8|13515
1619179500000|2021-04-23 12:05:00|1033.2|1032.6|1032.4|1032|1033.2|1032.8|1032|1031.8|2961
1619179800000|2021-04-23 12:10:00|1032.2|1031.8|1031.6|1031.2|1032.6|1032|1030.4|1030|80655
1619180100000|2021-04-23 12:15:00|1031.8|1031.4|1032.4|1031.8|1032.6|1032.2|1031.6|1031.2|14664
1619180400000|2021-04-23 12:20:00|1032.2|1031.6|1029.6|1028.8|1032.2|1031.6|1026.6|1026.2|52900
1619180700000|2021-04-23 12:25:00|1029.4|1028.6|1029.6|1029|1030.2|1029.6|1028.4|1028|13758
1619181000000|2021-04-23 12:30:00|1029.8|1029.2|1027.6|1026.8|1030|1029.6|1026.6|1026|19003
1619181300000|2021-04-23 12:35:00|1027.4|1026.6|1029.6|1029|1030.2|1029.6|1027.4|1026.6|14563
1619181600000|2021-04-23 12:40:00|1029.8|1029.2|1029.4|1029|1030.4|1030|1029.4|1029|7522
1619181900000|2021-04-23 12:45:00|1029.2|1028.8|1029|1028.8|1030|1029.4|1028.6|1028.2|7413
1619182200000|2021-04-23 12:50:00|1028.8|1028.6|1028.8|1028.2|1029.2|1028.8|1028.2|1028|11491
1619182500000|2021-04-23 12:55:00|1029|1028|1029.8|1029.4|1030.2|1029.8|1028.6|1028|3562
1619182800000|2021-04-23 13:00:00|1030|1029.2|1029.4|1028.8|1030|1029.2|1026.6|1026|17505
1619183100000|2021-04-23 13:05:00|1029.6|1029|1028.4|1028|1031|1030.4|1028.4|1028|30923
1619183400000|2021-04-23 13:10:00|1028.2|1027.8|1028.6|1028|1030|1029.6|1027.4|1026.6|14515
1619183700000|2021-04-23 13:15:00|1028.8|1028.2|1028.2|1028|1030|1029.6|1028.2|1028|8543
1619184000000|2021-04-23 13:20:00|1028|1027.8|1026.4|1026|1028|1027.8|1026.2|1026|12699
1619184300000|2021-04-23 13:25:00|1026.2|1026.2|1027|1026.4|1028.4|1028|1026|1025.6|8906
1619184600000|2021-04-23 13:30:00|1026.8|1026.6|1027|1026.4|1029.8|1029.2|1023.2|1022.4|97237
1619184900000|2021-04-23 13:35:00|1026.8|1026.2|1028.2|1027.8|1030|1029.8|1026|1025.6|17677
1619185200000|2021-04-23 13:40:00|1028.4|1028|1028|1027.6|1029.6|1029.2|1027.4|1026.8|9303
1619185500000|2021-04-23 13:45:00|1027.8|1027.4|1026.2|1025.8|1028|1027.4|1025.4|1024.6|19240
1619185800000|2021-04-23 13:50:00|1026.4|1026|1025.8|1025.4|1027.8|1027.4|1025.6|1025.4|6278
1619186100000|2021-04-23 13:55:00|1026|1025.6|1027|1026.2|1028.6|1027.6|1026|1025.6|20112
1619186400000|2021-04-23 14:00:00|1027.2|1026.4|1028.2|1027.6|1028.4|1027.8|1025.8|1025.4|11175
1619186700000|2021-04-23 14:05:00|1028.4|1027.8|1029.8|1029.4|1031.2|1030.8|1028.4|1027.8|15864
1619187000000|2021-04-23 14:10:00|1030|1029.6|1030.6|1030.2|1030.8|1030.4|1029.2|1028.6|6652
1619187300000|2021-04-23 14:15:00|1030.8|1030.4|1030.4|1030|1030.8|1030.6|1029.6|1029.2|4902
1619187600000|2021-04-23 14:20:00|1030.2|1029.8|1032.2|1031.6|1033|1032.8|1030.2|1029.6|11497
1619187900000|2021-04-23 14:25:00|1032.4|1031.8|1033.4|1033|1033.6|1033.2|1032.2|1031.6|9073
1619188200000|2021-04-23 14:30:00|1033.6|1033.2|1037.8|1037.2|1039.6|1039|1033.6|1033.2|40691
1619188500000|2021-04-23 14:35:00|1037.6|1037.4|1039|1038.6|1039|1038.8|1037.4|1037|8447
1619188800000|2021-04-23 14:40:00|1039.2|1038.8|1038.6|1038.2|1040|1039.8|1038.4|1038|18272
1619189100000|2021-04-23 14:45:00|1038.4|1038|1037|1036.6|1038.4|1038|1036.6|1036|23718
1619189400000|2021-04-23 14:50:00|1036.8|1036.4|1037|1036.6|1037.6|1037.2|1036.8|1036.2|5348
1619189700000|2021-04-23 14:55:00|1037.2|1036.8|1036.2|1036|1038.2|1037.6|1036|1035.6|13005
1619190000000|2021-04-23 15:00:00|1036.4|1035.8|1037.6|1037.2|1037.8|1037.4|1036.2|1035.8|8032
1619190300000|2021-04-23 15:05:00|1037.8|1037.4|1037|1036.4|1038|1037.8|1036.8|1036.4|10754
1619190600000|2021-04-23 15:10:00|1036.8|1036.2|1036.8|1036.4|1037.4|1037|1036.2|1035.8|11739
1619190900000|2021-04-23 15:15:00|1037|1036.6|1036.2|1036|1037|1036.6|1036.2|1036|9565
1619191200000|2021-04-23 15:20:00|1036|1035.8|1035.4|1035|1036.2|1035.8|1035.2|1035|39424
1619191500000|2021-04-23 15:25:00|1035.6|1035.2|1035.8|1035.2|1035.8|1035.4|1034|1033.4|52701
1619420400000|2021-04-26 07:00:00|1055.6|1055|1056|1054.8|1063|1062|1055|1053.8|129179
1619420700000|2021-04-26 07:05:00|1056.2|1055|1063|1061.6|1064|1063|1053|1052|77839
1619421000000|2021-04-26 07:10:00|1062.8|1061.2|1064.4|1063|1067.6|1065.6|1059|1058|75321
1619421300000|2021-04-26 07:15:00|1064.6|1063.2|1062.8|1061.8|1067.6|1066.8|1062.8|1061.8|40116
1619421600000|2021-04-26 07:20:00|1062.6|1061.6|1058.6|1057.6|1062.6|1062|1058.6|1057.4|29485
1619421900000|2021-04-26 07:25:00|1059.2|1057.8|1064.6|1063.8|1066.8|1066|1059|1057.8|48332
1619422200000|2021-04-26 07:30:00|1064.4|1064|1066.6|1065.8|1068.4|1068|1063.6|1062.8|72793
1619422500000|2021-04-26 07:35:00|1066.8|1066|1068|1067.6|1068|1067.6|1064.8|1064.2|30966
1619422800000|2021-04-26 07:40:00|1068.2|1067.8|1071.4|1071|1071.6|1071|1067.6|1066.8|68247
1619423100000|2021-04-26 07:45:00|1071.8|1071.2|1082.4|1081.6|1084.2|1084|1071.8|1071.2|215326
1619423400000|2021-04-26 07:50:00|1082.2|1081.4|1077.4|1076.6|1083.2|1082.2|1075.8|1075.4|50362
1619423700000|2021-04-26 07:55:00|1077.2|1076.4|1087.8|1087|1088.8|1088|1077|1076|189665
1619424000000|2021-04-26 08:00:00|1088|1087.2|1084.6|1084.2|1088|1087.2|1081.2|1080.4|67842
1619424300000|2021-04-26 08:05:00|1084.8|1084.4|1083|1082.2|1087.6|1087.2|1081|1080.4|160907
1619424600000|2021-04-26 08:10:00|1082.8|1082|1086|1085|1086|1085.2|1076.8|1076.2|74094
1619424900000|2021-04-26 08:15:00|1086.2|1085.2|1084|1083.4|1087.6|1087|1083|1082.2|143886
1619425200000|2021-04-26 08:20:00|1083.8|1084|1075.8|1075.2|1084.4|1084.2|1075.4|1074.2|94617
1619425500000|2021-04-26 08:25:00|1076.2|1075.4|1076.8|1076|1077.8|1076.8|1073.8|1073.2|31131
1619425800000|2021-04-26 08:30:00|1076.6|1075.6|1072.4|1071.8|1077.2|1076.4|1072|1071.2|16064
1619426100000|2021-04-26 08:35:00|1072.6|1072|1071.2|1070.8|1074|1073.6|1071|1070.8|17231
1619426400000|2021-04-26 08:40:00|1071|1071.4|1074.8|1074.2|1075|1074.6|1071|1070.8|64100
1619426700000|2021-04-26 08:45:00|1074.6|1074|1077.2|1076.8|1078|1077.4|1073.8|1073.4|19587
1619427000000|2021-04-26 08:50:00|1077|1076.4|1073.2|1072.8|1077.8|1077.2|1073.2|1072.8|10214
1619427300000|2021-04-26 08:55:00|1073|1072.6|1074.2|1073.4|1075.2|1074.4|1072.4|1071.6|22577
1619427600000|2021-04-26 09:00:00|1074|1073.2|1072.4|1072.2|1074|1073.4|1072|1071.4|24882
1619427900000|2021-04-26 09:05:00|1072.2|1071.8|1072.6|1072|1075.8|1075.2|1071.4|1070.4|37890
1619428200000|2021-04-26 09:10:00|1072.4|1071.6|1074.4|1073.6|1075.2|1074.6|1071.8|1071.4|14398
1619428500000|2021-04-26 09:15:00|1074.6|1073.8|1075.6|1075.2|1076.8|1076.2|1074.6|1073.8|29655
1619428800000|2021-04-26 09:20:00|1075.8|1075.4|1074.8|1074.2|1075.8|1075.4|1074|1073.6|7100
1619429100000|2021-04-26 09:25:00|1074.6|1074.4|1074.6|1073.8|1075.4|1075|1074.2|1073.8|3863
1619429400000|2021-04-26 09:30:00|1074.4|1073.6|1073|1072.4|1074.4|1073.8|1072.8|1072.2|5689
1619429700000|2021-04-26 09:35:00|1073.2|1072.6|1073|1072.6|1074|1073.2|1072|1071.2|28267
1619430000000|2021-04-26 09:40:00|1072.8|1072.2|1071.6|1071.4|1073.2|1072.6|1071.6|1071.2|4052
1619430300000|2021-04-26 09:45:00|1071.8|1071.2|1072|1071.4|1073.4|1072.8|1071.6|1071.2|8059
1619430600000|2021-04-26 09:50:00|1072.2|1071.6|1069.6|1069|1073.4|1073|1068.2|1068|41599
1619430900000|2021-04-26 09:55:00|1069.8|1069.2|1069.8|1069.2|1070.4|1069.8|1068.6|1068|9273
1619431200000|2021-04-26 10:00:00|1069.6|1069|1069|1068.6|1069.6|1069.2|1067.4|1067.2|47682
1619431500000|2021-04-26 10:05:00|1069.2|1068.8|1069.4|1068.8|1070.2|1069.6|1069.2|1068.4|5666
1619431800000|2021-04-26 10:10:00|1069.2|1068.6|1068.6|1068.2|1069.6|1069.4|1068.6|1068|3904
1619432100000|2021-04-26 10:15:00|1068.8|1068.4|1068.6|1068|1069.4|1068.8|1068.4|1068|4608
1619432400000|2021-04-26 10:20:00|1068.4|1068.2|1068.8|1068.4|1069|1068.4|1066.6|1066|27885
1619432700000|2021-04-26 10:25:00|1068.6|1068.2|1069.2|1068.4|1070|1069.4|1068.2|1067.8|11461
1619433000000|2021-04-26 10:30:00|1069|1068.6|1069.4|1069|1070.2|1070|1068.6|1068|8219
1619433300000|2021-04-26 10:35:00|1069.2|1069.2|1069|1068.4|1070.2|1069.6|1068.8|1068.4|7689
1619433600000|2021-04-26 10:40:00|1068.8|1068.6|1067|1066.6|1068.8|1068.6|1065.8|1065.4|23010
1619433900000|2021-04-26 10:45:00|1067.2|1066.8|1066.2|1065.8|1067.6|1067.2|1065.2|1065|26490
1619434200000|2021-04-26 10:50:00|1066.4|1066|1064.2|1064|1066.8|1066.2|1064.2|1063.6|57151
1619434500000|2021-04-26 10:55:00|1064|1063.6|1063.6|1063.2|1065.2|1064.6|1063.2|1062.8|23107
1619434800000|2021-04-26 11:00:00|1065.2|1065|1063.2|1062.8|1065.4|1065|1062.8|1062.4|17141
1619435100000|2021-04-26 11:05:00|1063.4|1063|1061|1060.6|1064.6|1064.4|1060.4|1060.2|34517
1619435400000|2021-04-26 11:10:00|1060.8|1060.4|1063.8|1063.4|1064|1063.8|1060.8|1060.4|16849
1619435700000|2021-04-26 11:15:00|1064|1063.6|1064.4|1064|1067|1066.2|1064|1063.4|28450
1619436000000|2021-04-26 11:20:00|1064.6|1064.2|1065.4|1064.8|1065.8|1065.2|1064.6|1064.2|5157
1619436300000|2021-04-26 11:25:00|1065.2|1064.6|1064.8|1064.4|1065.6|1065|1064.6|1064.4|7621
1619436600000|2021-04-26 11:30:00|1064.6|1064.2|1066|1065.4|1066|1065.4|1064.2|1064|7101
1619436900000|2021-04-26 11:35:00|1066.2|1065.6|1065.4|1064.8|1067.2|1066.6|1065.2|1064.8|7291
1619437200000|2021-04-26 11:40:00|1065.2|1064.6|1064.6|1064|1065.6|1065.2|1064.6|1064|9010
1619437500000|2021-04-26 11:45:00|1064.4|1063.8|1065.2|1065|1065.8|1065.2|1062.8|1062.2|12448
1619437800000|2021-04-26 11:50:00|1065.4|1065.2|1067|1066.8|1067|1066.8|1065.4|1065.2|5994
1619438100000|2021-04-26 11:55:00|1066.8|1066.6|1068.2|1067.8|1068.6|1068|1066.4|1065.8|9692
1619438400000|2021-04-26 12:00:00|1068.4|1068|1069|1068.6|1069.6|1069|1068.4|1068|4222
1619438700000|2021-04-26 12:05:00|1068.8|1068.4|1067.8|1067.6|1070|1069.4|1067.8|1067.4|43753
1619439000000|2021-04-26 12:10:00|1068|1067.8|1066|1065.4|1068.4|1067.8|1064.8|1064.4|25232
1619439300000|2021-04-26 12:15:00|1066.2|1065.6|1068.6|1068|1068.8|1068|1066|1065.6|4180
1619439600000|2021-04-26 12:20:00|1068.8|1068.2|1066.8|1066.4|1069.6|1069|1066.8|1066.2|17330
1619439900000|2021-04-26 12:25:00|1067|1066.6|1067.4|1066.6|1067.6|1067|1066.8|1066.6|5882
1619440200000|2021-04-26 12:30:00|1067.2|1066.8|1068.4|1067.8|1069|1068.2|1066.6|1066.2|12599
1619440500000|2021-04-26 12:35:00|1069|1068|1071.4|1070.6|1071.6|1070.8|1068.2|1067.8|18567
1619440800000|2021-04-26 12:40:00|1071.2|1070.4|1072|1071.6|1073.2|1072.6|1070.8|1070.4|17456
1619441100000|2021-04-26 12:45:00|1071.8|1071.4|1071.2|1070.6|1071.8|1071.4|1070.8|1070.2|8027
1619441400000|2021-04-26 12:50:00|1071.4|1070.8|1072.2|1071.6|1072.6|1072.2|1070.4|1070|20696
1619441700000|2021-04-26 12:55:00|1072.4|1071.8|1069.6|1069|1072.6|1072.4|1069.4|1068.8|10099
1619442000000|2021-04-26 13:00:00|1069.8|1069.2|1071.4|1070.8|1071.6|1071|1069.8|1069.2|10622
1619442300000|2021-04-26 13:05:00|1071.2|1071|1070.6|1070.2|1072.6|1072.2|1070.2|1070|14737
1619442600000|2021-04-26 13:10:00|1070.8|1070|1069|1068.6|1071.4|1070.8|1069|1068.4|17649
1619442900000|2021-04-26 13:15:00|1069.2|1068.8|1069.6|1069.2|1070.6|1069.8|1069.2|1068.8|16495
1619443200000|2021-04-26 13:20:00|1069.8|1069.4|1069.8|1069.4|1070.6|1070.2|1069.4|1069|13242
1619443500000|2021-04-26 13:25:00|1070|1069.6|1070.6|1070|1071.4|1071|1070|1069.4|20548
1619443800000|2021-04-26 13:30:00|1070.8|1070.2|1077.2|1076.6|1079|1078|1070.6|1070.2|42008
1619444100000|2021-04-26 13:35:00|1077|1076.2|1074.6|1073.8|1077.8|1077|1074.6|1073.8|26216
1619444400000|2021-04-26 13:40:00|1074.8|1074|1076|1075.2|1077.6|1077|1074.8|1074|19752
1619444700000|2021-04-26 13:45:00|1075.8|1075.4|1073|1072.2|1076.6|1075.8|1071.8|1071.4|30237
1619445000000|2021-04-26 13:50:00|1072.8|1072.4|1072.2|1071.4|1074|1073.8|1068.4|1068.2|54801
1619445300000|2021-04-26 13:55:00|1072.4|1071.8|1074.2|1073.4|1075|1074.6|1072.2|1071.8|15455
1619445600000|2021-04-26 14:00:00|1074.4|1073.6|1074.8|1074.4|1075.8|1075.2|1073.8|1073|12822
1619445900000|2021-04-26 14:05:00|1074.6|1074.2|1075.2|1074.8|1075.8|1075.2|1073.4|1073|17501
1619446200000|2021-04-26 14:10:00|1075|1074.6|1077.4|1076.6|1077.4|1076.6|1074|1073.6|7829
1619446500000|2021-04-26 14:15:00|1077.6|1076.8|1077.6|1076.8|1078|1077.8|1075.8|1075|30731
1619446800000|2021-04-26 14:20:00|1077.8|1077|1077|1076.6|1078|1077.8|1076.8|1076.2|13870
1619447100000|2021-04-26 14:25:00|1077.2|1076.8|1077.4|1077|1079.4|1078.8|1077.2|1076.6|18495
1619447400000|2021-04-26 14:30:00|1077.2|1076.8|1076.6|1076|1078.4|1078.2|1076.4|1075.8|10180
1619447700000|2021-04-26 14:35:00|1076.4|1075.8|1073.4|1073|1076.4|1076|1073|1072.4|19189
1619448000000|2021-04-26 14:40:00|1073.2|1072.8|1073|1072.4|1074.8|1074.4|1072.8|1072.2|9207
1619448300000|2021-04-26 14:45:00|1072.8|1072.6|1067.4|1067.2|1072.8|1072.8|1066.8|1066.2|28433
1619448600000|2021-04-26 14:50:00|1067.6|1067.4|1065.6|1065.2|1068|1067.4|1064.8|1064.2|42639
1619448900000|2021-04-26 14:55:00|1065.4|1065|1070.8|1070.4|1071.2|1070.6|1065|1064.4|41483
1619449200000|2021-04-26 15:00:00|1070.6|1070.2|1073.6|1072.8|1073.6|1072.8|1070.6|1070|7709
1619449500000|2021-04-26 15:05:00|1073.4|1073|1073.2|1072.4|1074|1073.4|1071.4|1070.8|16541
1619449800000|2021-04-26 15:10:00|1073|1072.8|1076.4|1075.8|1076.8|1076.2|1073|1072.4|12111
1619450100000|2021-04-26 15:15:00|1076.2|1076|1076.8|1076.4|1077|1076.4|1075.6|1075.2|15876
1619450400000|2021-04-26 15:20:00|1076.6|1076.2|1077|1076.6|1077.8|1077.6|1076|1075.4|56286
1619450700000|2021-04-26 15:25:00|1077.2|1076.8|1076.8|1076|1077.8|1077.4|1075.4|1075|20067
1619506800000|2021-04-27 07:00:00|1088|1085|1076.8|1073.4|1090|1089.6|1074.4|1071.2|117673
1619507100000|2021-04-27 07:05:00|1076.6|1073.2|1074.4|1072.8|1077|1075|1069.2|1067.2|31562
1619507400000|2021-04-27 07:10:00|1074.8|1073|1075.4|1073.8|1077.2|1075|1072.4|1070.2|11104
1619507700000|2021-04-27 07:15:00|1075.6|1074|1081.8|1080.4|1082|1080.4|1075.6|1074|36970
1619508000000|2021-04-27 07:20:00|1080.4|1080.2|1085.6|1085|1087|1086.2|1080.4|1079.6|42551
1619508300000|2021-04-27 07:25:00|1085.4|1084.8|1078.6|1077.2|1085.4|1084.8|1078.6|1077.2|23529
1619508600000|2021-04-27 07:30:00|1078.4|1077.4|1076.6|1075.8|1078.4|1077.4|1074.8|1074|5817
1619508900000|2021-04-27 07:35:00|1076.4|1075.6|1072.6|1071.6|1077|1076.4|1070.8|1070|15678
1619509200000|2021-04-27 07:40:00|1072.4|1071.4|1071.6|1070.8|1074.2|1073.6|1070.8|1070.6|40009
1619509500000|2021-04-27 07:45:00|1071.4|1070.6|1070.4|1069.8|1072|1071.4|1069|1068.4|29790
1619509800000|2021-04-27 07:50:00|1070.6|1070|1071.6|1071|1072|1071.6|1069.6|1069.2|6808
1619510100000|2021-04-27 07:55:00|1071.4|1071.2|1073|1072.2|1073.2|1072.8|1070.8|1070|13708
1619510400000|2021-04-27 08:00:00|1073.2|1072.4|1077.2|1076.2|1077.8|1077|1073.2|1072.4|5617
1619510700000|2021-04-27 08:05:00|1077|1076|1078.8|1078|1079.4|1079|1076.4|1075.4|25888
1619511000000|2021-04-27 08:10:00|1079|1078.2|1077.8|1077|1079|1078.4|1076.6|1076|2250
1619511300000|2021-04-27 08:15:00|1077.6|1077.2|1075.8|1075|1078.4|1077.8|1074.8|1074.2|15432
1619511600000|2021-04-27 08:20:00|1075.6|1075.2|1076.2|1075.8|1076.4|1076|1075.2|1075|4820
1619511900000|2021-04-27 08:25:00|1076.4|1075.6|1081.4|1080.8|1084.8|1084.2|1074.4|1074|32634
1619512200000|2021-04-27 08:30:00|1081.2|1081|1085|1084.2|1085|1084.2|1081.2|1080|22976
1619512500000|2021-04-27 08:35:00|1085.4|1084.4|1079.6|1078.6|1085.8|1084.8|1078.2|1077.4|117620
1619512800000|2021-04-27 08:40:00|1079.8|1078.8|1081.2|1080.6|1081.8|1081.2|1079.4|1078.8|41722
1619513100000|2021-04-27 08:45:00|1081|1080.4|1081.8|1081.2|1084.2|1083.6|1080.8|1080.2|17301
1619513400000|2021-04-27 08:50:00|1082.2|1081.4|1088.8|1088|1089|1088.4|1081.6|1081.2|85368
1619513700000|2021-04-27 08:55:00|1088.6|1087.8|1087.6|1087|1088.6|1088.2|1084.6|1083.8|25272
1619514000000|2021-04-27 09:00:00|1087.8|1086.6|1090.4|1090|1091|1090.6|1087.2|1086.6|61151
1619514300000|2021-04-27 09:05:00|1090.2|1089.6|1094.6|1093.8|1095.8|1095|1089.8|1089.4|175465
1619514600000|2021-04-27 09:10:00|1094.4|1093.6|1090.2|1089.8|1094.4|1093.6|1089.8|1089.2|18856
1619514900000|2021-04-27 09:15:00|1090.6|1090.2|1089.6|1088.8|1091.6|1091|1088|1087.2|24660
1619515200000|2021-04-27 09:20:00|1089.8|1089|1088.4|1088|1090.6|1090|1088.4|1087.8|7609
1619515500000|2021-04-27 09:25:00|1088.6|1088.2|1086|1085.4|1089|1088.4|1085.4|1085|41117
1619515800000|2021-04-27 09:30:00|1085.8|1085.6|1084.4|1084|1086.2|1085.8|1083.4|1083|7548
1619516100000|2021-04-27 09:35:00|1084.2|1083.8|1086.8|1086.4|1087.6|1087|1084.2|1083.6|34496
1619516400000|2021-04-27 09:40:00|1087|1086.6|1082|1081.6|1087.2|1086.8|1082|1081.6|12337
1619516700000|2021-04-27 09:45:00|1081.6|1081.4|1082|1081.4|1083.2|1082.8|1081.4|1080.8|17627
1619517000000|2021-04-27 09:50:00|1081.8|1081.2|1080.4|1080|1081.8|1081.2|1078|1077.2|11057
1619517300000|2021-04-27 09:55:00|1080.2|1079.6|1078|1077.6|1080.2|1079.6|1077.6|1077|10665
1619517600000|2021-04-27 10:00:00|1077.8|1077.4|1078.2|1077.6|1079.4|1079|1077.2|1076.6|11618
1619517900000|2021-04-27 10:05:00|1078.4|1077.8|1079.4|1078.8|1080.4|1080|1078.4|1077.8|6348
1619518200000|2021-04-27 10:10:00|1079.2|1079.2|1082.6|1082.2|1083.6|1083|1078.8|1078.2|7095
1619518500000|2021-04-27 10:15:00|1082.4|1082|1082.8|1082.2|1083|1082.4|1081|1080.4|14779
1619518800000|2021-04-27 10:20:00|1083|1082.4|1083.4|1082.8|1083.8|1083.2|1082.4|1082.2|14548
1619519100000|2021-04-27 10:25:00|1083.2|1082.6|1082.6|1082|1084|1083.6|1081.8|1081.4|41233
1619519400000|2021-04-27 10:30:00|1082.8|1082.2|1082.2|1081.8|1084.8|1084.4|1082.2|1081.6|8393
1619519700000|2021-04-27 10:35:00|1082.4|1082|1082.6|1082.2|1083|1082.6|1081|1080.4|7246
1619520000000|2021-04-27 10:40:00|1082.4|1082.4|1083|1082.8|1083.6|1083|1082.4|1082|1388
1619520300000|2021-04-27 10:45:00|1082.8|1082.6|1081.6|1081|1083.6|1083.2|1081.6|1081|14035
1619520600000|2021-04-27 10:50:00|1081.4|1081.2|1083|1082.6|1083.2|1082.6|1081.4|1081|4232
1619520900000|2021-04-27 10:55:00|1083.2|1082.8|1085|1084.4|1085|1084.4|1083|1082.4|5706
1619521200000|2021-04-27 11:00:00|1085.6|1084.6|1085.2|1085|1085.8|1085.4|1085.2|1084.6|2473
1619521500000|2021-04-27 11:05:00|1085|1084.8|1085.2|1084.8|1086.2|1085.8|1084.6|1084.2|16686
1619521800000|2021-04-27 11:10:00|1085|1085|1085.2|1084.6|1086.2|1085.8|1085|1084.6|6135
1619522100000|2021-04-27 11:15:00|1085|1084.8|1086|1085.6|1086.2|1085.8|1084.8|1084.4|12921
1619522400000|2021-04-27 11:20:00|1086.2|1085.8|1089.2|1088.6|1089.4|1088.8|1085.8|1085.4|14620
1619522700000|2021-04-27 11:25:00|1089|1088.4|1089.4|1089|1090.6|1090.2|1088.6|1088.2|10023
1619523000000|2021-04-27 11:30:00|1089.6|1089.2|1091.6|1091.4|1091.6|1091.4|1089.2|1089|22483
1619523300000|2021-04-27 11:35:00|1091.4|1091.2|1091.2|1090.8|1093|1092.4|1090.6|1090.2|37956
1619523600000|2021-04-27 11:40:00|1091|1090.6|1091|1090.8|1092|1091.4|1089.4|1088.8|18596
1619523900000|2021-04-27 11:45:00|1091.2|1091|1088.4|1088|1091.6|1091.2|1088|1087.6|13040
1619524200000|2021-04-27 11:50:00|1088.2|1087.8|1085.8|1085.2|1088.8|1088.4|1085.4|1085|20239
1619524500000|2021-04-27 11:55:00|1085.6|1085.4|1083.8|1083.6|1085.6|1085.4|1083.8|1083.6|5290
1619524800000|2021-04-27 12:00:00|1083.6|1083.2|1086.6|1086.2|1087.8|1087.4|1083.6|1083.2|21216
1619525100000|2021-04-27 12:05:00|1086.4|1086|1089|1088.4|1089.4|1089|1086.2|1085.6|14806
1619525400000|2021-04-27 12:10:00|1088.8|1088|1088.6|1088.2|1089.2|1088.6|1088|1087.6|5885
1619525700000|2021-04-27 12:15:00|1088.4|1088|1087.6|1087|1088.4|1088|1087|1086.6|6520
1619526000000|2021-04-27 12:20:00|1087.4|1087.2|1087.2|1086.8|1087.8|1087.6|1087.2|1086.8|3555
1619526300000|2021-04-27 12:25:00|1087.6|1087|1088.2|1087.6|1088.6|1088.4|1087.6|1086.8|16918
1619526600000|2021-04-27 12:30:00|1088|1087.8|1088.4|1087.8|1088.4|1087.8|1087|1086.6|14398
1619526900000|2021-04-27 12:35:00|1088.2|1088|1088.2|1087.8|1088.4|1088|1086.8|1086.2|11760
1619527200000|2021-04-27 12:40:00|1088|1087.6|1087.6|1087|1088.6|1088|1086.8|1086.4|6602
1619527500000|2021-04-27 12:45:00|1087.8|1087.2|1087.4|1087|1088|1087.6|1087.4|1086.8|3591
1619527800000|2021-04-27 12:50:00|1087.6|1087.2|1087|1086.6|1088|1087.8|1086.8|1086.6|7054
1619528100000|2021-04-27 12:55:00|1086.8|1086.4|1086.2|1085.8|1086.8|1086.4|1085.2|1085|10041
1619528400000|2021-04-27 13:00:00|1086.4|1086|1085|1084.6|1086.6|1086.2|1084.4|1083.8|9516
1619528700000|2021-04-27 13:05:00|1084.8|1084.2|1084.4|1084|1084.8|1084.4|1083.2|1082.6|7483
1619529000000|2021-04-27 13:10:00|1084.2|1084.2|1084|1083.4|1084.6|1084.2|1083.6|1083.2|8896
1619529300000|2021-04-27 13:15:00|1084.2|1083.6|1088.6|1088|1088.8|1088.4|1084.2|1083.6|11288
1619529600000|2021-04-27 13:20:00|1088.8|1088.2|1090|1089.4|1090.4|1090.2|1087.8|1087.6|33789
1619529900000|2021-04-27 13:25:00|1090.2|1089.6|1089.6|1089|1091.2|1090.6|1089|1088.4|13519
1619530200000|2021-04-27 13:30:00|1089.4|1089.2|1090|1089.8|1093.8|1093.2|1089.4|1089|35095
1619530500000|2021-04-27 13:35:00|1089.8|1089.6|1088.2|1087.8|1091|1090.4|1086.8|1086.4|20309
1619530800000|2021-04-27 13:40:00|1087.8|1087.6|1088.6|1088|1088.6|1088|1085.4|1085|31205
1619531100000|2021-04-27 13:45:00|1088.8|1088.2|1090.2|1089.8|1090.6|1090|1087.2|1086.6|10256
1619531400000|2021-04-27 13:50:00|1090|1089.6|1094|1093.4|1094|1093.4|1089.6|1089.2|13749
1619531700000|2021-04-27 13:55:00|1094.2|1093.6|1092.8|1092.6|1095|1094.2|1092.6|1092|17796
1619532000000|2021-04-27 14:00:00|1092.2|1092|1088.8|1088.6|1092.8|1092.4|1088.6|1088|26918
1619532300000|2021-04-27 14:05:00|1089|1088.8|1089|1088.6|1091.4|1090.8|1088|1087.6|55326
1619532600000|2021-04-27 14:10:00|1088.8|1088.4|1093.2|1092.6|1093.4|1092.8|1088|1087.4|29511
1619532900000|2021-04-27 14:15:00|1093.8|1092.8|1093.8|1093.4|1093.8|1093.6|1092.2|1091.8|18448
1619533200000|2021-04-27 14:20:00|1093.6|1093.2|1092.8|1092.4|1093.6|1093.4|1091|1090.4|16267
1619533500000|2021-04-27 14:25:00|1093|1092.2|1091.8|1091.6|1093.6|1093.2|1091.6|1091.2|19093
1619533800000|2021-04-27 14:30:00|1092|1091.8|1093.4|1092.8|1093.4|1092.8|1091.8|1091.2|13117
1619534100000|2021-04-27 14:35:00|1093.6|1093|1093.6|1093.4|1094|1093.8|1092.2|1092|24740
1619534400000|2021-04-27 14:40:00|1093.4|1093.2|1092.4|1092|1093.6|1093.2|1092|1091.6|21037
1619534700000|2021-04-27 14:45:00|1092.2|1092.2|1092|1091.8|1093.2|1092.8|1092|1091.6|15362
1619535000000|2021-04-27 14:50:00|1092.2|1092|1091.6|1091|1093.4|1093|1091|1090.6|22201
1619535300000|2021-04-27 14:55:00|1091.4|1090.8|1090.8|1090.4|1091.6|1091.2|1089.2|1089|31895
1619535600000|2021-04-27 15:00:00|1091|1090.2|1090.6|1090.4|1091.6|1091.4|1090.4|1090.2|16368
1619535900000|2021-04-27 15:05:00|1090.4|1090.2|1088.8|1088.2|1090.4|1090.2|1088|1087.6|55268
1619536200000|2021-04-27 15:10:00|1088.6|1088.4|1087.4|1087|1089.4|1088.8|1086.4|1086|28023
1619536500000|2021-04-27 15:15:00|1087.2|1086.8|1088.4|1088.2|1089.6|1089.4|1087|1086.8|29310
1619536800000|2021-04-27 15:20:00|1088.2|1088|1085.4|1084.8|1088.4|1088|1085|1084.6|74768
1619537100000|2021-04-27 15:25:00|1085|1085|1085.4|1084.2|1087.2|1086.8|1083.8|1083.4|47972
1619593200000|2021-04-28 07:00:00|1087.8|1086.2|1088.8|1087|1094|1091.2|1087|1086.2|25238
1619593500000|2021-04-28 07:05:00|1088.6|1088.4|1084.4|1083.6|1090.2|1088.4|1083.8|1082.6|35835
1619593800000|2021-04-28 07:10:00|1084.2|1083.8|1084.4|1083.6|1088.2|1088|1082.4|1081|33867
1619594100000|2021-04-28 07:15:00|1085.2|1083.4|1089.8|1089|1092|1089.8|1084|1083.2|61571
1619594400000|2021-04-28 07:20:00|1089.6|1088.8|1088.4|1087.4|1092.2|1091.4|1088.4|1087.2|24136
1619594700000|2021-04-28 07:25:00|1088.2|1087.2|1091|1090.2|1091.2|1090.6|1087|1086|15504
1619595000000|2021-04-28 07:30:00|1090.8|1090.4|1091.4|1090.6|1093|1092.2|1089.2|1088.4|34086
1619595300000|2021-04-28 07:35:00|1091|1090.4|1092|1091.4|1092|1091.4|1089.4|1089|8843
1619595600000|2021-04-28 07:40:00|1091.8|1091.2|1089|1088.2|1091.8|1091.2|1086.8|1086.2|36881
1619595900000|2021-04-28 07:45:00|1088.6|1088.4|1086.2|1085.2|1090|1089.6|1085.8|1085.2|33134
1619596200000|2021-04-28 07:50:00|1086|1085|1080.8|1080|1086|1085|1080.8|1080|32510
1619596500000|2021-04-28 07:55:00|1080.6|1080.2|1080.8|1080.2|1082|1081.4|1079.4|1078.6|42172
1619596800000|2021-04-28 08:00:00|1080.6|1080|1083.8|1082.8|1084|1082.8|1077.8|1077|14363
1619597100000|2021-04-28 08:05:00|1085.4|1083|1081.2|1080.6|1086.8|1085.8|1080.6|1080.2|44012
1619597400000|2021-04-28 08:10:00|1081.4|1080.8|1081.8|1081|1082.2|1081.8|1079.4|1078.8|23223
1619597700000|2021-04-28 08:15:00|1081.6|1081.2|1086.8|1086|1087.4|1086.4|1080|1079.4|18704
1619598000000|2021-04-28 08:20:00|1086.6|1085.6|1086.4|1085.6|1086.6|1086|1084.4|1083.8|5115
1619598300000|2021-04-28 08:25:00|1086.8|1085.8|1089.2|1088.6|1090|1089.2|1086|1085.6|17967
1619598600000|2021-04-28 08:30:00|1089|1088.8|1087.8|1087.4|1089.8|1089.2|1087.2|1086.6|44206
1619598900000|2021-04-28 08:35:00|1087.6|1087.2|1090|1089.4|1090|1089.8|1087.2|1086.6|51464
1619599200000|2021-04-28 08:40:00|1090.2|1089.2|1089|1088.6|1091.4|1091|1088.8|1088.4|29878
1619599500000|2021-04-28 08:45:00|1089.2|1088.8|1090.8|1090.2|1091|1090.8|1089.2|1088.8|22520
1619599800000|2021-04-28 08:50:00|1090.6|1090|1090.6|1090.2|1090.8|1090.4|1089.6|1089.2|15797
1619600100000|2021-04-28 08:55:00|1090.8|1090.4|1091.4|1091|1092|1091.6|1090.6|1090.4|16183
1619600400000|2021-04-28 09:00:00|1091.2|1091.2|1090.2|1089.6|1091.6|1091.4|1087.2|1086.4|60168
1619600700000|2021-04-28 09:05:00|1090.4|1089.8|1092.8|1092.4|1093|1092.6|1089.6|1089.2|16443
1619601000000|2021-04-28 09:10:00|1092.6|1092.6|1096|1095.6|1096|1095.8|1092.2|1091.8|55749
1619601300000|2021-04-28 09:15:00|1095.8|1095.4|1097.6|1097.2|1098|1097.8|1095.4|1094.8|66545
1619601600000|2021-04-28 09:20:00|1097.8|1097.4|1096.6|1096.4|1097.8|1097.6|1096.2|1096|22437
1619601900000|2021-04-28 09:25:00|1096.8|1096.6|1094.4|1094|1098.2|1098|1094.4|1094|29239
1619602200000|2021-04-28 09:30:00|1094.6|1094.2|1097.8|1097.2|1098|1097.4|1094.4|1094|11953
1619602500000|2021-04-28 09:35:00|1097.6|1097|1094|1093.4|1097.6|1097|1093.6|1093|15241
1619602800000|2021-04-28 09:40:00|1093.6|1093|1095|1094.6|1096|1095.8|1093.6|1093|8814
1619603100000|2021-04-28 09:45:00|1095.2|1094.8|1096.8|1096.2|1099|1098.6|1094.8|1094|29334
1619603400000|2021-04-28 09:50:00|1097|1096.4|1099.4|1098.8|1100|1099.4|1097|1096.4|40326
1619603700000|2021-04-28 09:55:00|1099.2|1098.6|1100|1099.6|1100.2|1100|1099|1098.6|27602
1619604000000|2021-04-28 10:00:00|1100.2|1099.8|1098.6|1098|1100.2|1100|1097.6|1097|35914
1619604300000|2021-04-28 10:05:00|1098.8|1098.2|1100.6|1100.2|1100.8|1100.4|1098.2|1097.8|33305
1619604600000|2021-04-28 10:10:00|1100.4|1100|1100.6|1100.2|1101|1100.6|1099.4|1099|18215
1619604900000|2021-04-28 10:15:00|1100.8|1100.4|1102.4|1101.8|1102.8|1102|1099.8|1099.4|80304
1619605200000|2021-04-28 10:20:00|1102.2|1101.6|1100.8|1100.2|1102.4|1102.2|1100.8|1100.2|14458
1619605500000|2021-04-28 10:25:00|1100.6|1100.4|1101.6|1100.8|1102|1101.4|1099.4|1099|17347
1619605800000|2021-04-28 10:30:00|1101.4|1100.6|1098.6|1098.4|1101.4|1100.6|1098.6|1098.2|7335
1619606100000|2021-04-28 10:35:00|1098.8|1098.6|1098.4|1098.2|1099|1098.8|1097.6|1097|19392
1619606400000|2021-04-28 10:40:00|1098.2|1098|1099.2|1098.8|1099.8|1099.2|1097.8|1097.2|6474
1619606700000|2021-04-28 10:45:00|1099|1098.6|1097.8|1097.4|1100|1099.8|1097.8|1097.4|9800
1619607000000|2021-04-28 10:50:00|1098|1097.6|1096.6|1096.2|1098.4|1098.2|1096|1095.6|8333
1619607300000|2021-04-28 10:55:00|1096.4|1096|1096.2|1095.8|1096.6|1096.2|1095.4|1094.8|12335
1619607600000|2021-04-28 11:00:00|1096|1095.6|1095.4|1095|1096.2|1095.8|1094|1093.4|9941
1619607900000|2021-04-28 11:05:00|1095.6|1095.2|1094.8|1094.4|1096|1095.8|1094.4|1094|3528
1619608200000|2021-04-28 11:10:00|1095|1094.6|1096|1095.6|1096.2|1095.6|1094|1093.4|4018
1619608500000|2021-04-28 11:15:00|1095.8|1095.4|1098.6|1098.2|1099|1098.6|1095.8|1095.2|35363
1619608800000|2021-04-28 11:20:00|1098.4|1098|1098|1097.4|1098.6|1098|1097.4|1096.8|11707
1619609100000|2021-04-28 11:25:00|1098.2|1097.6|1099|1098.4|1099.6|1099|1097.6|1097.4|13803
1619609400000|2021-04-28 11:30:00|1098.8|1098.2|1098|1097.8|1099|1098.2|1095.2|1094.6|13000
1619609700000|2021-04-28 11:35:00|1098.4|1097.6|1098|1097.4|1099|1098.8|1097.8|1097.2|5838
1619610000000|2021-04-28 11:40:00|1098.2|1097.8|1097.4|1096.6|1099|1098.6|1097.2|1096.6|9666
1619610300000|2021-04-28 11:45:00|1097.2|1096.8|1097|1096.4|1098|1097.6|1096.4|1096|9999
1619610600000|2021-04-28 11:50:00|1097.2|1096.6|1096|1095.4|1097.4|1097|1095|1094.6|14623
1619610900000|2021-04-28 11:55:00|1096.2|1095.6|1094.6|1094|1096.4|1096|1094|1093.6|17208
1619611200000|2021-04-28 12:00:00|1094.4|1093.8|1096.8|1096.2|1097|1096.4|1094|1093.6|14515
1619611500000|2021-04-28 12:05:00|1096.6|1096|1098.4|1097.8|1098.8|1098.2|1095.8|1095.2|12127
1619611800000|2021-04-28 12:10:00|1098.2|1097.6|1099.8|1099.2|1100|1099.4|1097.6|1097|51637
1619612100000|2021-04-28 12:15:00|1100|1099.4|1100.8|1100.2|1101.2|1100.4|1099|1098.4|56411
1619612400000|2021-04-28 12:20:00|1101|1100.4|1100.4|1100|1101|1100.6|1099|1098.4|45755
1619612700000|2021-04-28 12:25:00|1100.6|1100.2|1098.4|1098|1101|1100.4|1098|1097.4|16731
1619613000000|2021-04-28 12:30:00|1098.6|1098.2|1097|1096.6|1098.8|1098.2|1097|1096.2|4766
1619613300000|2021-04-28 12:35:00|1097.2|1096.8|1095.8|1095.2|1098|1097.6|1095.4|1095|31530
1619613600000|2021-04-28 12:40:00|1096|1095.4|1096|1095.4|1098.2|1097.4|1094.8|1094.6|150956
1619613900000|2021-04-28 12:45:00|1096.2|1095.6|1095.4|1095|1096.8|1096.2|1095.2|1094.6|8738
1619614200000|2021-04-28 12:50:00|1095.2|1094.8|1095.4|1095.2|1095.6|1095.2|1094.8|1094.6|10906
1619614500000|2021-04-28 12:55:00|1095.6|1095.4|1097.2|1097|1098.4|1098|1094.6|1094.2|29921
1619614800000|2021-04-28 13:00:00|1097.4|1097.2|1097|1096.6|1098.2|1097.6|1096.8|1096.4|16685
1619615100000|2021-04-28 13:05:00|1097.2|1096.8|1096|1095.4|1098|1097.6|1096|1095.4|4677
1619615400000|2021-04-28 13:10:00|1095.8|1095.6|1096.4|1095.6|1096.6|1096.4|1095.2|1094.8|8026
1619615700000|2021-04-28 13:15:00|1096.2|1095.4|1096|1095.4|1096.2|1095.8|1095.4|1095|4756
1619616000000|2021-04-28 13:20:00|1095.8|1095.2|1093.8|1093.6|1095.8|1095.4|1093.8|1093.6|3048
1619616300000|2021-04-28 13:25:00|1094|1093.8|1093.8|1093.6|1094|1093.8|1093.2|1093|22748
1619616600000|2021-04-28 13:30:00|1094|1093.4|1094.2|1094|1096.4|1096|1093.6|1093|40887
1619616900000|2021-04-28 13:35:00|1094.4|1094.2|1096|1095.8|1098.4|1098|1094.4|1094|17324
1619617200000|2021-04-28 13:40:00|1096.2|1096|1095|1094.8|1096.8|1096.4|1094.8|1094.6|11113
1619617500000|2021-04-28 13:45:00|1095.2|1095|1093.4|1092.8|1095.4|1095.2|1091.8|1091.4|133601
1619617800000|2021-04-28 13:50:00|1093.6|1093|1091.4|1091|1094.8|1094.2|1091|1090.6|24579
1619618100000|2021-04-28 13:55:00|1091.6|1091.2|1091.8|1091.6|1092.6|1092.2|1089.4|1088.8|45289
1619618400000|2021-04-28 14:00:00|1092|1091.8|1094.6|1094.2|1095.6|1095.2|1091.8|1091.6|17127
1619618700000|2021-04-28 14:05:00|1094.4|1093.8|1095.6|1095.2|1095.6|1095.2|1092.6|1092|20599
1619619000000|2021-04-28 14:10:00|1095.8|1095.4|1095.2|1094.6|1096.2|1095.6|1094.2|1093.8|13630
1619619300000|2021-04-28 14:15:00|1095.4|1094.8|1098|1097.8|1098|1097.8|1095|1094.4|13111
1619619600000|2021-04-28 14:20:00|1098.2|1098|1096|1095.6|1098.6|1098.4|1096|1095.6|12573
1619619900000|2021-04-28 14:25:00|1095.8|1095.4|1094.8|1094.4|1096.4|1096|1094.2|1093.6|12551
1619620200000|2021-04-28 14:30:00|1095|1094.6|1094|1093.8|1095.6|1095|1093.8|1093.4|9885
1619620500000|2021-04-28 14:35:00|1093.8|1093.6|1092.2|1091.8|1094.6|1094|1091.4|1091|21748
1619620800000|2021-04-28 14:40:00|1092.4|1092|1092.6|1092.2|1092.8|1092.4|1090.4|1090|6697
1619621100000|2021-04-28 14:45:00|1092.8|1092.4|1094.8|1094.6|1095.2|1094.8|1092.8|1092.4|5607
1619621400000|2021-04-28 14:50:00|1095|1094.8|1095.2|1094.6|1096.2|1095.6|1094.6|1094.2|6616
1619621700000|2021-04-28 14:55:00|1095|1094.8|1095.6|1095.4|1095.8|1095.4|1094.6|1094.2|15114
1619622000000|2021-04-28 15:00:00|1095.4|1095.2|1094.6|1094.4|1095.6|1095.2|1094.2|1093.6|10391
1619622300000|2021-04-28 15:05:00|1094.4|1094.2|1092.8|1092.4|1094.6|1094.4|1092.6|1092|15665
1619622600000|2021-04-28 15:10:00|1093|1092.6|1092.2|1091.8|1093.2|1093|1092|1091.4|16109
1619622900000|2021-04-28 15:15:00|1092|1091.6|1091.6|1091|1092.2|1092|1090.8|1090.2|34468
1619623200000|2021-04-28 15:20:00|1091.8|1091.2|1091.6|1091.2|1092.8|1092.4|1091.4|1091|33544
1619623500000|2021-04-28 15:25:00|1091.4|1091.4|1092.6|1091.8|1093|1092.6|1091.2|1091|41830
1619679600000|2021-04-29 07:00:00|1095|1094|1088.4|1084.8|1097|1094.2|1083|1080|72261
1619679900000|2021-04-29 07:05:00|1088.2|1084.6|1082.2|1080.4|1088.2|1085|1080.4|1079.4|46131
1619680200000|2021-04-29 07:10:00|1082.4|1081.6|1082|1080.2|1085.6|1083.4|1080.6|1079|40270
1619680500000|2021-04-29 07:15:00|1082.2|1080.6|1083.8|1081.8|1084.6|1082|1080.2|1079|17942
1619680800000|2021-04-29 07:20:00|1083.6|1081.4|1085.8|1084.2|1089.4|1088|1082|1080.4|28619
1619681100000|2021-04-29 07:25:00|1085.6|1084|1085.4|1083.8|1085.8|1084|1083.2|1081.6|18534
1619681400000|2021-04-29 07:30:00|1085.6|1084|1093.4|1092|1095|1093|1085.6|1084|31833
1619681700000|2021-04-29 07:35:00|1093.8|1092.2|1093.4|1091.8|1096.2|1094|1092.6|1090.8|14038
1619682000000|2021-04-29 07:40:00|1093.6|1092|1092|1090.2|1095.6|1094.4|1091.2|1089.4|12101
1619682300000|2021-04-29 07:45:00|1091.8|1090.4|1092.6|1091.4|1095|1094.2|1091.8|1090.4|5755
1619682600000|2021-04-29 07:50:00|1092.4|1091.2|1092.6|1091.8|1093|1092.4|1091.6|1091|31917
1619682900000|2021-04-29 07:55:00|1092|1091.2|1090.8|1090|1092|1091.8|1090.4|1089|27883
1619683200000|2021-04-29 08:00:00|1091|1089.8|1091.8|1090.6|1092|1091.6|1088.6|1087|23170
1619683500000|2021-04-29 08:05:00|1091.6|1090.4|1089.8|1088.6|1093.8|1092.2|1089.6|1088.4|17590
1619683800000|2021-04-29 08:10:00|1089.6|1088.4|1091.4|1090.4|1093|1091.6|1089.4|1088|1376
1619684100000|2021-04-29 08:15:00|1090.6|1090|1091.8|1091|1092.4|1092|1090.4|1089.2|18218
1619684400000|2021-04-29 08:20:00|1092.2|1091.2|1089|1088.2|1092.4|1092|1087.8|1086.8|25225
1619684700000|2021-04-29 08:25:00|1089.2|1089|1089.8|1089|1090|1089|1088.2|1087.6|12072
1619685000000|2021-04-29 08:30:00|1090|1089.2|1090|1089.4|1095|1092|1089.6|1088.6|23200
1619685300000|2021-04-29 08:35:00|1090.2|1089.6|1084.6|1083.8|1090.6|1089.6|1084.4|1083.6|33119
1619685600000|2021-04-29 08:40:00|1085|1084.8|1084.4|1083.4|1085|1084.8|1082.6|1082|22529
1619685900000|2021-04-29 08:45:00|1084.2|1083.2|1084.2|1084|1087.2|1085|1082.8|1082|72438
1619686200000|2021-04-29 08:50:00|1084|1083.6|1081|1080.6|1084.2|1084|1079|1078.4|71679
1619686500000|2021-04-29 08:55:00|1081.4|1080.8|1073.6|1072.2|1082.8|1082.2|1072.8|1071|70249
1619686800000|2021-04-29 09:00:00|1073.8|1071.8|1064|1062.8|1074|1072.8|1063|1062.6|168540
1619687100000|2021-04-29 09:05:00|1063.8|1062.6|1065.4|1064.8|1070|1068|1062.8|1062|84476
1619687400000|2021-04-29 09:10:00|1065.2|1064.6|1067.2|1066|1070|1069|1064.8|1064|22237
1619687700000|2021-04-29 09:15:00|1067|1066.2|1066|1065.2|1069.6|1068.2|1063.2|1062.4|85407
1619688000000|2021-04-29 09:20:00|1066.2|1065.4|1064.6|1063.8|1067.2|1066.2|1064|1063|43588
1619688300000|2021-04-29 09:25:00|1064.8|1063.6|1066.6|1065.4|1067.6|1067|1064.2|1063.6|38452
1619688600000|2021-04-29 09:30:00|1066.8|1066|1071.6|1069.8|1072|1070.2|1064.6|1063.8|67183
1619688900000|2021-04-29 09:35:00|1071.4|1070|1070.8|1069.6|1076.6|1075|1070.4|1069.4|38234
1619689200000|2021-04-29 09:40:00|1071|1069.8|1071|1070.2|1074.4|1073.4|1069.8|1068.6|29293
1619689500000|2021-04-29 09:45:00|1071.2|1070.4|1073.2|1072.2|1074.6|1074.4|1071|1070|39130
1619689800000|2021-04-29 09:50:00|1073.6|1072.4|1078|1076.8|1079.4|1077.6|1073.6|1072.4|31382
1619690100000|2021-04-29 09:55:00|1078.6|1077.8|1079.4|1078.4|1081.8|1080.8|1078|1077|16378
1619690400000|2021-04-29 10:00:00|1079.8|1078.6|1084.2|1083.4|1084.6|1083.4|1079.4|1078.6|49319
1619690700000|2021-04-29 10:05:00|1083.4|1083.2|1079.8|1079.2|1084.2|1083.2|1078.4|1077.4|15074
1619691000000|2021-04-29 10:10:00|1079|1078.8|1073.8|1072.4|1079.8|1079.2|1072.6|1072|30312
1619691300000|2021-04-29 10:15:00|1074.2|1072.6|1070.4|1069.4|1075.8|1074.6|1069.4|1069|28769
1619691600000|2021-04-29 10:20:00|1070.2|1069.8|1073|1072.2|1074|1072.8|1070.2|1069.8|31701
1619691900000|2021-04-29 10:25:00|1073.2|1072|1066.8|1066.2|1073.4|1072.8|1066.8|1066.2|15818
1619692200000|2021-04-29 10:30:00|1067|1066.4|1067.8|1066.8|1071.4|1070.4|1066|1065.2|62369
1619692500000|2021-04-29 10:35:00|1067.6|1067|1067.2|1066.6|1068.4|1068.2|1065.8|1065|44472
1619692800000|2021-04-29 10:40:00|1067.6|1066.4|1064.8|1063.8|1067.8|1067.4|1063.2|1062.8|66948
1619693100000|2021-04-29 10:45:00|1065|1064|1060.8|1060.2|1065|1064|1059.6|1059|93214
1619693400000|2021-04-29 10:50:00|1061|1060|1063.4|1062.4|1067.4|1066.8|1061|1059.8|45039
1619693700000|2021-04-29 10:55:00|1063.2|1062.6|1062.8|1062|1065.4|1063.6|1061.2|1060.8|25222
1619694000000|2021-04-29 11:00:00|1062.6|1060.8|1066.6|1065.2|1068|1066|1062.4|1060.8|17476
1619694300000|2021-04-29 11:05:00|1066.4|1065.8|1060.6|1059.6|1066.4|1065.8|1059.6|1059|60655
1619694600000|2021-04-29 11:10:00|1061.2|1060|1063|1062|1065.2|1064.4|1061.2|1060|53359
1619694900000|2021-04-29 11:15:00|1062.8|1062.2|1062|1061.2|1064|1063|1061.2|1060|32218
1619695200000|2021-04-29 11:20:00|1061.8|1061.6|1061|1060.2|1062.4|1061.6|1059.4|1059|29078
1619695500000|2021-04-29 11:25:00|1060.8|1060|1061.2|1060.2|1061.4|1060.4|1059|1058|41485
1619695800000|2021-04-29 11:30:00|1061|1060.6|1061.6|1060.4|1062|1061|1057.8|1056.4|79002
1619696100000|2021-04-29 11:35:00|1061.8|1061.6|1057.2|1056.2|1063.4|1061.6|1057.2|1056|42196
1619696400000|2021-04-29 11:40:00|1057|1056|1056.4|1055.8|1058.2|1058|1054.6|1054.4|77862
1619696700000|2021-04-29 11:45:00|1056.2|1055.6|1055.2|1054|1058|1056.8|1055.2|1054|18406
1619697000000|2021-04-29 11:50:00|1055.4|1054.6|1055.6|1055|1056.8|1056.4|1055|1054.6|18070
1619697300000|2021-04-29 11:55:00|1055.4|1054.8|1053.6|1052.6|1055.4|1054.8|1052|1051.6|42183
1619697600000|2021-04-29 12:00:00|1053.4|1052.4|1056.8|1055.8|1058|1057.2|1052.4|1051.2|43304
1619697900000|2021-04-29 12:05:00|1056.6|1056|1050.4|1049.2|1057.2|1056.6|1049.6|1048.2|110807
1619698200000|2021-04-29 12:10:00|1050.2|1048.6|1047|1045.8|1051.4|1050.2|1043|1042|147131
1619698500000|2021-04-29 12:15:00|1048.2|1046|1046|1045|1050|1049.8|1045.6|1045|52662
1619698800000|2021-04-29 12:20:00|1045.8|1044.4|1048.6|1048|1051.6|1049.2|1044.8|1044|39373
1619699100000|2021-04-29 12:25:00|1048.8|1048.2|1046.8|1046|1049|1048.4|1046|1045.6|22868
1619699400000|2021-04-29 12:30:00|1046.6|1045.6|1045.2|1044.2|1047.2|1046.8|1044.2|1043|65532
1619699700000|2021-04-29 12:35:00|1045|1044.4|1047.2|1045.8|1048.4|1046.2|1040.8|1040.2|99010
1619700000000|2021-04-29 12:40:00|1046|1045.2|1042.8|1042|1049|1048|1042.6|1042|25426
1619700300000|2021-04-29 12:45:00|1042.6|1042.2|1041|1040.4|1043.4|1042.8|1041|1040.4|49113
1619700600000|2021-04-29 12:50:00|1041.4|1040.6|1042.6|1042|1044.4|1043.4|1040.6|1040|37324
1619700900000|2021-04-29 12:55:00|1042.4|1041.6|1047.4|1046.4|1047.8|1046.6|1039.4|1038|133838
1619701200000|2021-04-29 13:00:00|1048.6|1046.6|1049.4|1048.4|1051.6|1050.6|1046.8|1044.8|48518
1619701500000|2021-04-29 13:05:00|1049.2|1048.6|1052.6|1051.6|1054|1053.6|1049|1048.4|14518
1619701800000|2021-04-29 13:10:00|1052.8|1052.6|1054.6|1053.4|1056.8|1055.6|1052|1050.4|41350
1619702100000|2021-04-29 13:15:00|1054.8|1053.6|1061.8|1060.6|1062.2|1061.8|1054.6|1053.6|73633
1619702400000|2021-04-29 13:20:00|1062|1060.8|1059.2|1058|1065|1064.4|1059.2|1058|43984
1619702700000|2021-04-29 13:25:00|1058|1057.8|1062.6|1061.4|1062.8|1061.4|1058|1057.4|26489
1619703000000|2021-04-29 13:30:00|1062.4|1061.6|1066.6|1065.6|1066.6|1066.4|1061.2|1060.2|56401
1619703300000|2021-04-29 13:35:00|1066.8|1065.8|1061.6|1061|1067|1066.6|1061.4|1060.8|58224
1619703600000|2021-04-29 13:40:00|1060.2|1060|1064.6|1063.4|1067|1066.2|1060.2|1060|50651
1619703900000|2021-04-29 13:45:00|1064.8|1063.6|1066|1064.8|1066.8|1066|1062.8|1061.6|41274
1619704200000|2021-04-29 13:50:00|1066.2|1065.2|1062.6|1061.6|1066.6|1066.2|1061.6|1060.8|21644
1619704500000|2021-04-29 13:55:00|1062.2|1061.4|1065|1064.4|1066|1065.2|1061.6|1060.8|10841
1619704800000|2021-04-29 14:00:00|1065.2|1064.6|1064.2|1062.8|1067.2|1066.4|1062.2|1061.6|64106
1619705100000|2021-04-29 14:05:00|1064|1062.4|1062.6|1061.6|1065.8|1063.8|1062.4|1061.2|14876
1619705400000|2021-04-29 14:10:00|1063|1061.8|1064|1063.4|1064.2|1063.4|1061.8|1061.2|22376
1619705700000|2021-04-29 14:15:00|1063.6|1063.6|1063.8|1063|1066.2|1064.8|1062.4|1061.2|28293
1619706000000|2021-04-29 14:20:00|1064.2|1063.2|1065.6|1064.6|1065.8|1064.8|1064|1062.4|16164
1619706300000|2021-04-29 14:25:00|1065.4|1064.4|1065.4|1064.8|1065.6|1064.8|1064|1063.4|16108
1619706600000|2021-04-29 14:30:00|1065.6|1065|1055|1053.4|1066.6|1065.6|1055|1053.4|63863
1619706900000|2021-04-29 14:35:00|1054.8|1053.2|1052.2|1051|1055.4|1054.8|1051.8|1050.2|20157
1619707200000|2021-04-29 14:40:00|1051.8|1050.8|1051.8|1050.6|1054|1052.6|1050.8|1050|34087
1619707500000|2021-04-29 14:45:00|1051.6|1050.4|1048.2|1047|1051.6|1050.4|1047.4|1046.4|53885
1619707800000|2021-04-29 14:50:00|1048|1046.8|1052.8|1052|1053|1052|1046.4|1045.4|50113
1619708100000|2021-04-29 14:55:00|1052.6|1052.6|1054|1052.6|1054|1053|1050|1049|30765
1619708400000|2021-04-29 15:00:00|1053.8|1052.4|1059.2|1058.2|1060.2|1058.4|1052.2|1051.6|34833
1619708700000|2021-04-29 15:05:00|1059|1058|1059.6|1058.8|1060.2|1059.6|1058.4|1057.6|23682
1619709000000|2021-04-29 15:10:00|1059.8|1059|1061.4|1060.6|1061.8|1060.8|1059|1058.4|21192
1619709300000|2021-04-29 15:15:00|1061.2|1060.4|1059.2|1058.6|1061.2|1060.6|1058.8|1057.8|27761
1619709600000|2021-04-29 15:20:00|1059.4|1058.8|1058.4|1057.6|1060.8|1060.2|1057.8|1057.4|61825
1619709900000|2021-04-29 15:25:00|1058.2|1057.4|1060.2|1059|1060.2|1059.2|1055.8|1055.4|51672
1619766000000|2021-04-30 07:00:00|1070|1069.8|1070.8|1069|1074.6|1072.6|1068.4|1066.8|99121
1619766300000|2021-04-30 07:05:00|1071.4|1069.2|1074.4|1073.2|1074.6|1073.6|1068.6|1066.8|64558
1619766600000|2021-04-30 07:10:00|1073.4|1073.4|1078.6|1078|1084|1081.8|1073.4|1073.4|55856
1619766900000|2021-04-30 07:15:00|1078.8|1078.2|1069.2|1067.8|1082.4|1080.6|1068|1067.2|71006
1619767200000|2021-04-30 07:20:00|1069.6|1068|1071|1070.4|1072|1071.2|1069.2|1068|24841
1619767500000|2021-04-30 07:25:00|1070.8|1070.2|1066.8|1066.6|1071.6|1070.6|1066.2|1066|100408
1619767800000|2021-04-30 07:30:00|1067|1066.2|1069.6|1069|1070.2|1069.6|1065.8|1065.2|28962
1619768100000|2021-04-30 07:35:00|1069.8|1069.2|1068.4|1067.8|1070.6|1070|1067.2|1067|14746
1619768400000|2021-04-30 07:40:00|1068.6|1068|1068|1067.4|1070.4|1069.8|1068|1067.4|5861
1619768700000|2021-04-30 07:45:00|1067.8|1067.2|1068.2|1067.8|1068.8|1068.2|1067.4|1067|9528
1619769000000|2021-04-30 07:50:00|1068.4|1068|1070.4|1069.8|1070.6|1070|1068.4|1068|12331
1619769300000|2021-04-30 07:55:00|1070.2|1069.6|1068.4|1067.6|1070.2|1069.6|1067.2|1067|45766
1619769600000|2021-04-30 08:00:00|1068.2|1067.8|1070|1069.8|1070.6|1070|1067.8|1067.2|10263
1619769900000|2021-04-30 08:05:00|1069.8|1069.4|1066.2|1065.6|1070.2|1069.8|1065.8|1065.6|26593
1619770200000|2021-04-30 08:10:00|1066|1065.8|1066|1065.4|1067|1066.4|1063.8|1063.4|52713
1619770500000|2021-04-30 08:15:00|1066.2|1065.6|1066.2|1065.6|1066.6|1066|1062.6|1062.2|17780
1619770800000|2021-04-30 08:20:00|1066.4|1065.8|1067|1066.6|1068.6|1067.8|1064.8|1064.2|53139
1619771100000|2021-04-30 08:25:00|1066.8|1066.4|1067.8|1067|1068.2|1067.4|1065.8|1065.2|8555
1619771400000|2021-04-30 08:30:00|1067.6|1066.8|1067.8|1067|1067.8|1067.2|1066.2|1065.6|6204
1619771700000|2021-04-30 08:35:00|1067.6|1067.2|1064.6|1063.8|1067.6|1067.2|1064|1063.4|55791
1619772000000|2021-04-30 08:40:00|1064.8|1064.2|1065|1064.6|1065.6|1065.2|1063.6|1063.4|25081
1619772300000|2021-04-30 08:45:00|1064.8|1064.4|1069.4|1068.8|1069.4|1068.8|1064|1063.6|17187
1619772600000|2021-04-30 08:50:00|1069.2|1068.6|1070.2|1069.8|1071.6|1071|1068.4|1068|30975
1619772900000|2021-04-30 08:55:00|1070|1069.6|1068.8|1068|1070.6|1069.8|1068.2|1067.4|29168
1619773200000|2021-04-30 09:00:00|1068.6|1068.2|1072.4|1071.8|1072.6|1071.8|1068.6|1068|11046
1619773500000|2021-04-30 09:05:00|1072.2|1071.4|1076|1075.6|1077|1076.6|1071|1070.6|16809
1619773800000|2021-04-30 09:10:00|1076.2|1075.2|1073.8|1073|1076.2|1075.2|1072.8|1072.4|14648
1619774100000|2021-04-30 09:15:00|1073.6|1073.2|1071|1070.6|1074.2|1073.6|1070.8|1070.4|22893
1619774400000|2021-04-30 09:20:00|1070.8|1070.4|1071.8|1071.4|1072.2|1071.4|1069.2|1069|34411
1619774700000|2021-04-30 09:25:00|1072|1071.6|1069.4|1068.8|1072.6|1071.8|1067.8|1067.4|18896
1619775000000|2021-04-30 09:30:00|1069.2|1068.6|1072.4|1071.8|1073|1072.8|1068.8|1068.6|15377
1619775300000|2021-04-30 09:35:00|1072.6|1072|1071|1070.4|1073|1072.4|1069.2|1068.8|12422
1619775600000|2021-04-30 09:40:00|1070.8|1070.2|1071|1070.6|1071.6|1071.2|1070.2|1069.6|19908
1619775900000|2021-04-30 09:45:00|1071.2|1070.8|1071.6|1071.2|1072.6|1072|1070.4|1070|20526
1619776200000|2021-04-30 09:50:00|1071.8|1071|1069|1068.6|1072|1071|1068.8|1068.6|9529
1619776500000|2021-04-30 09:55:00|1068.8|1068.8|1067.6|1067.2|1069|1068.8|1067.2|1067|6489
1619776800000|2021-04-30 10:00:00|1067.4|1067|1068.6|1068|1070|1069.4|1067.2|1067|12482
1619777100000|2021-04-30 10:05:00|1068.4|1068.2|1068|1067.6|1069.2|1068.6|1067.2|1067|19194
1619777400000|2021-04-30 10:10:00|1067.8|1067.4|1069.4|1068.6|1069.6|1069.2|1067.8|1067.4|5789
1619777700000|2021-04-30 10:15:00|1069.2|1068.8|1069.8|1069.2|1070|1069.4|1068.6|1068|8224
1619778000000|2021-04-30 10:20:00|1070|1069.4|1071.4|1071.2|1072.4|1071.8|1070|1069.4|20259
1619778300000|2021-04-30 10:25:00|1071.6|1071.4|1073|1072.4|1073.6|1073.2|1070.4|1069.6|60119
1619778600000|2021-04-30 10:30:00|1072.8|1072.6|1072.2|1071.8|1072.8|1072.6|1071.2|1070.2|13941
1619778900000|2021-04-30 10:35:00|1072.4|1072|1071.8|1071.4|1073|1072.4|1070.2|1070|46757
1619779200000|2021-04-30 10:40:00|1072|1071.6|1070.2|1069.8|1072.8|1072.2|1069.8|1069.4|21342
1619779500000|2021-04-30 10:45:00|1070|1069.6|1067.6|1067.2|1070.4|1070|1067|1066.2|27229
1619779800000|2021-04-30 10:50:00|1067.8|1067.4|1066|1065.4|1069.4|1068.8|1065.8|1065.2|42255
1619780100000|2021-04-30 10:55:00|1066.2|1065.6|1066.2|1065.8|1067|1066.4|1064.8|1064.2|40635
1619780400000|2021-04-30 11:00:00|1066.4|1067|1067.2|1066.8|1068.6|1068|1066.4|1066.8|7391
1619780700000|2021-04-30 11:05:00|1067.4|1066.6|1065.8|1065.4|1067.4|1066.8|1065.8|1065.2|4955
1619781000000|2021-04-30 11:10:00|1065.6|1065.2|1068.2|1067.6|1069|1068.4|1064.2|1063.8|14739
1619781300000|2021-04-30 11:15:00|1068.4|1067.4|1066.6|1065.8|1068.4|1067.4|1065.4|1065|10811
1619781600000|2021-04-30 11:20:00|1066.4|1065.6|1063.6|1063|1066.4|1065.6|1063.2|1062.6|22561
1619781900000|2021-04-30 11:25:00|1063.4|1062.8|1064.2|1063.8|1064.8|1064.4|1062|1061.4|36825
1619782200000|2021-04-30 11:30:00|1064|1063.6|1064|1063.6|1065.6|1064.8|1063.4|1063|25337
1619782500000|2021-04-30 11:35:00|1063.8|1063.4|1065.2|1064.8|1065.4|1065.2|1063.6|1063|12193
1619782800000|2021-04-30 11:40:00|1065.4|1064.6|1066.8|1065.8|1066.8|1066.2|1062|1061.2|74040
1619783100000|2021-04-30 11:45:00|1067|1066.2|1066.2|1065.4|1067.4|1066.8|1065.6|1065.2|4639
1619783400000|2021-04-30 11:50:00|1066|1065.2|1067.2|1066.4|1067.2|1066.4|1065.2|1064.6|4730
1619783700000|2021-04-30 11:55:00|1067|1066.6|1067.6|1067|1067.6|1067|1066|1065.6|12013
1619784000000|2021-04-30 12:00:00|1067.8|1067.2|1068.6|1068.4|1069.4|1068.8|1067.6|1067|1913
1619784300000|2021-04-30 12:05:00|1068.4|1068|1072|1071.6|1072.6|1072.2|1068|1067.8|12704
1619784600000|2021-04-30 12:10:00|1072.2|1071.8|1071.6|1071.2|1073.4|1073|1071.6|1071|7378
1619784900000|2021-04-30 12:15:00|1071.8|1071.4|1073|1072.4|1073.2|1072.8|1071.6|1071|3863
1619785200000|2021-04-30 12:20:00|1072.8|1072|1072.8|1072|1073.2|1072.6|1071.8|1071.2|7325
1619785500000|2021-04-30 12:25:00|1073|1072.2|1075.4|1074.8|1075.4|1074.8|1072.8|1072.2|8644
1619785800000|2021-04-30 12:30:00|1075|1074.6|1075|1074.4|1075.6|1075.2|1074.4|1073.6|9151
1619786100000|2021-04-30 12:35:00|1074.8|1074.2|1074|1073.2|1075.6|1075|1072.8|1072.4|39109
1619786400000|2021-04-30 12:40:00|1074.2|1073.4|1074.6|1074|1074.8|1074.6|1074|1073.4|32520
1619786700000|2021-04-30 12:45:00|1074.4|1074.2|1076.4|1075.6|1076.6|1076|1074.2|1074.2|14174
1619787000000|2021-04-30 12:50:00|1076.6|1075.8|1076|1075.4|1077.8|1077.4|1075.6|1075|19329
1619787300000|2021-04-30 12:55:00|1076.2|1075.6|1078.4|1077.8|1078.6|1078.2|1076.2|1075.6|24608
1619787600000|2021-04-30 13:00:00|1078.2|1077.6|1076.8|1076|1078.4|1077.6|1076|1075.4|9425
1619787900000|2021-04-30 13:05:00|1076.6|1075.8|1075.6|1074.8|1076.8|1075.8|1075|1074.6|9708
1619788200000|2021-04-30 13:10:00|1075.4|1075|1074.8|1074.4|1075.6|1075|1074.6|1074.4|6336
1619788500000|2021-04-30 13:15:00|1075|1074.2|1074.8|1074.4|1075|1074.8|1074.4|1074.2|2969
1619788800000|2021-04-30 13:20:00|1074.4|1074.2|1074.8|1074.4|1075.6|1075|1074.4|1074|8702
1619789100000|2021-04-30 13:25:00|1074.6|1074.2|1074.6|1074|1075|1074.4|1074.2|1074|10862
1619789400000|2021-04-30 13:30:00|1074.4|1074.2|1077.8|1077.4|1078|1077.8|1072.8|1072.4|65727
1619789700000|2021-04-30 13:35:00|1078|1077.6|1081|1080.6|1082|1081.4|1078|1077.6|39941
1619790000000|2021-04-30 13:40:00|1081.2|1080.8|1082|1081.4|1082.6|1082.2|1080.6|1079.8|17520
1619790300000|2021-04-30 13:45:00|1081.8|1081.6|1080.4|1080|1082.8|1082.4|1080|1079.6|29118
1619790600000|2021-04-30 13:50:00|1080.6|1080.2|1080.8|1080.2|1082|1081.6|1079.8|1079.4|23999
1619790900000|2021-04-30 13:55:00|1080.6|1080.4|1083|1082.8|1083.6|1083.4|1080.6|1080.4|40602
1619791200000|2021-04-30 14:00:00|1083.2|1082.6|1082.8|1082.4|1083.4|1082.8|1081.6|1081.2|11768
1619791500000|2021-04-30 14:05:00|1082.6|1082.2|1080.4|1080|1082.8|1082.4|1080|1079.8|12241
1619791800000|2021-04-30 14:10:00|1080.6|1080.2|1078.6|1078.2|1081.4|1080.8|1078|1077.6|36746
1619792100000|2021-04-30 14:15:00|1078.8|1078.4|1078.4|1077.6|1079.2|1078.8|1077|1076.4|15240
1619792400000|2021-04-30 14:20:00|1078.2|1077.8|1078.8|1078.4|1079.2|1078.6|1077.6|1077.2|9269
1619792700000|2021-04-30 14:25:00|1078.6|1078.2|1079.8|1079.4|1080|1079.8|1078|1077.6|11724
1619793000000|2021-04-30 14:30:00|1079.6|1079.6|1079.8|1079|1080.2|1079.8|1078.6|1078|10031
1619793300000|2021-04-30 14:35:00|1079.6|1079.2|1078.4|1078|1080.2|1080|1077.8|1077.4|11399
1619793600000|2021-04-30 14:40:00|1078.6|1078.2|1079.6|1079|1080.6|1080|1078.6|1078.2|10506
1619793900000|2021-04-30 14:45:00|1079.4|1078.8|1077.8|1077.2|1079.4|1079|1077.8|1077.2|6648
1619794200000|2021-04-30 14:50:00|1077.6|1077|1077.8|1077.4|1078|1077.6|1077|1076.4|11413
1619794500000|2021-04-30 14:55:00|1078|1077.2|1079.2|1078.6|1080.2|1079.8|1078|1077.2|17778
1619794800000|2021-04-30 15:00:00|1079|1078.8|1074.8|1074.2|1079.2|1078.8|1074.8|1074.2|32295
1619795100000|2021-04-30 15:05:00|1075|1074.4|1074|1073.6|1075.8|1075.2|1074|1073.6|13969
1619795400000|2021-04-30 15:10:00|1073.8|1073.4|1074.4|1074|1074.6|1074.2|1072.2|1072|20390
1619795700000|2021-04-30 15:15:00|1074.2|1074.2|1073.4|1073|1074.4|1074.2|1073.2|1072.8|10820
1619796000000|2021-04-30 15:20:00|1073.2|1073.2|1075.4|1075.2|1075.4|1075.2|1073.2|1073|30451
1619796300000|2021-04-30 15:25:00|1075.2|1075|1075.4|1075|1075.6|1075.2|1074.6|1074.2|19935
1620025200000|2021-05-03 07:00:00|1097|1096.2|1101|1099|1111|1110.2|1095.6|1093|258092
1620025500000|2021-05-03 07:05:00|1101.6|1099.2|1109.8|1108.4|1110.4|1109.4|1098|1095.8|158962
1620025800000|2021-05-03 07:10:00|1110|1109|1116.6|1114|1117|1115.6|1107|1106|143681
1620026100000|2021-05-03 07:15:00|1116.4|1114.8|1114.6|1113.8|1116.4|1114.8|1110|1108.6|52590
1620026400000|2021-05-03 07:20:00|1114.8|1114|1112.2|1111|1118.4|1117.2|1111|1110|68653
1620026700000|2021-05-03 07:25:00|1112|1111.2|1114.2|1113|1118.8|1117.2|1110.8|1110|86926
1620027000000|2021-05-03 07:30:00|1114.4|1113.2|1111.4|1111|1115.6|1114.4|1110|1108.6|30629
1620027300000|2021-05-03 07:35:00|1111.6|1111.8|1106|1104.8|1113|1112|1104.4|1103.2|25473
1620027600000|2021-05-03 07:40:00|1105|1104.4|1101|1100.4|1105|1104.6|1100.8|1100|42445
1620027900000|2021-05-03 07:45:00|1101.4|1100.6|1107.4|1106.6|1110|1109|1101.4|1100.6|29680
1620028200000|2021-05-03 07:50:00|1107.2|1106.4|1101.6|1101|1107.2|1106.4|1101.6|1101|11395
1620028500000|2021-05-03 07:55:00|1101.4|1100.6|1101.4|1101|1102.8|1101.6|1098.4|1098|52872
1620028800000|2021-05-03 08:00:00|1101.2|1100.6|1100.4|1099.8|1102.4|1101.2|1099|1098.2|22396
1620029100000|2021-05-03 08:05:00|1100.6|1100|1101.6|1101.2|1102.4|1101.8|1100|1099.6|72568
1620029400000|2021-05-03 08:10:00|1101.4|1101|1096.2|1095.4|1101.8|1101.6|1096|1095|29798
1620029700000|2021-05-03 08:15:00|1096.4|1095.6|1098|1097.4|1098.4|1097.8|1096.2|1095.4|4512
1620030000000|2021-05-03 08:20:00|1098.4|1097.2|1097.8|1097.2|1100|1099.4|1097.4|1097|22789
1620030300000|2021-05-03 08:25:00|1097.2|1097.4|1097.8|1097.6|1098.8|1098.2|1097.2|1097|15271
1620030600000|2021-05-03 08:30:00|1097.6|1097.4|1100.2|1099.6|1101|1100.6|1097.4|1097.2|49905
1620030900000|2021-05-03 08:35:00|1100.4|1099.8|1100.8|1100.4|1101.8|1101.4|1099.8|1099.2|33553
1620031200000|2021-05-03 08:40:00|1101.2|1101|1101.8|1101.4|1101.8|1101.6|1100.4|1100|34021
1620031500000|2021-05-03 08:45:00|1102|1101.6|1105.8|1105.2|1105.8|1105.2|1102|1101.4|121011
1620031800000|2021-05-03 08:50:00|1106|1105.4|1107.2|1106.6|1110|1109.8|1105|1104.6|162364
1620032100000|2021-05-03 08:55:00|1107|1106.4|1105.6|1105|1109.8|1109|1105.4|1105|38109
1620032400000|2021-05-03 09:00:00|1105.4|1105.2|1110|1109.4|1110|1109.6|1105.4|1105.2|18641
1620032700000|2021-05-03 09:05:00|1109.8|1109.2|1109.6|1109|1110.6|1110|1105.8|1105.2|34752
1620033000000|2021-05-03 09:10:00|1109.8|1109.2|1110.4|1110|1110.8|1110.4|1109.4|1109|31550
1620033300000|2021-05-03 09:15:00|1110.2|1109.6|1109.2|1108.4|1110.2|1109.6|1106|1105.4|41197
1620033600000|2021-05-03 09:20:00|1109|1108.6|1108|1107.4|1109|1108.6|1105.8|1105.2|19984
1620033900000|2021-05-03 09:25:00|1108.2|1107.6|1108|1107.2|1111|1110|1107.4|1106.8|38956
1620034200000|2021-05-03 09:30:00|1107.8|1107|1104.6|1103.8|1108|1107.4|1102.8|1102.2|63604
1620034500000|2021-05-03 09:35:00|1104.4|1103.6|1104.6|1103.6|1104.6|1104|1102|1101|40957
1620034800000|2021-05-03 09:40:00|1104.4|1103.8|1101.2|1100.8|1104.6|1104|1101|1100.8|22473
1620035100000|2021-05-03 09:45:00|1101|1101|1101.6|1101|1102.8|1102.2|1101|1100.8|25445
1620035400000|2021-05-03 09:50:00|1101.8|1100.8|1104|1103.4|1104.4|1103.8|1101|1100.8|13983
1620035700000|2021-05-03 09:55:00|1104.2|1103.2|1105|1104.4|1105|1104.6|1104|1103.2|14368
1620036000000|2021-05-03 10:00:00|1104.8|1104.2|1105|1104.4|1106.6|1106.2|1104.4|1103.8|18632
1620036300000|2021-05-03 10:05:00|1105.2|1104.6|1104|1103.6|1105.2|1104.6|1103.8|1103.6|5399
1620036600000|2021-05-03 10:10:00|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1102.6|1102.4|17864
1620036900000|2021-05-03 10:15:00|1104.6|1104|1104|1103.6|1105.2|1104.6|1103.6|1103.4|3760
1620037200000|2021-05-03 10:20:00|1103.8|1103.4|1103.6|1103|1104|1103.6|1102.2|1101.8|7483
1620037500000|2021-05-03 10:25:00|1103.8|1103.2|1103.6|1103|1104.4|1103.8|1103.2|1103|8726
1620037800000|2021-05-03 10:30:00|1103.8|1103.2|1102.8|1102.4|1105|1104.4|1102.6|1102.2|16364
1620038100000|2021-05-03 10:35:00|1103|1102.6|1102.6|1102.2|1104.8|1104.2|1102.6|1102|17827
1620038400000|2021-05-03 10:40:00|1102.8|1102.4|1103.6|1103.2|1105.2|1104.6|1102.8|1102.2|16453
1620038700000|2021-05-03 10:45:00|1103.8|1103.4|1102.8|1102.2|1104.2|1103.6|1102.4|1101.8|19172
1620039000000|2021-05-03 10:50:00|1102.6|1102.4|1102.8|1102.4|1104.8|1103.8|1102.4|1102|20094
1620039300000|2021-05-03 10:55:00|1103|1102.6|1105.6|1105|1105.8|1105.4|1103|1102.4|12103
1620039600000|2021-05-03 11:00:00|1105.4|1104|1103.2|1102.6|1108|1107|1103|1102.4|33777
1620039900000|2021-05-03 11:05:00|1103|1102.4|1104.6|1104|1105.4|1104.6|1102.8|1102.4|13916
1620040200000|2021-05-03 11:10:00|1104.4|1103.8|1102|1101.4|1104.6|1104|1101.2|1100.8|17942
1620040500000|2021-05-03 11:15:00|1102.2|1101.6|1104.8|1104.4|1105|1104.6|1102.2|1101.6|4385
1620040800000|2021-05-03 11:20:00|1104.6|1104.2|1104.8|1104.2|1105|1104.4|1104|1103.4|2155
1620041100000|2021-05-03 11:25:00|1104.6|1104.4|1105.2|1104.6|1105.8|1105.2|1104.2|1104|7515
1620041400000|2021-05-03 11:30:00|1105|1104.4|1103.2|1102.8|1105|1104.6|1103.2|1102.6|15150
1620041700000|2021-05-03 11:35:00|1103|1102.6|1102.8|1102.2|1104.2|1103.8|1102.6|1102|17127
1620042000000|2021-05-03 11:40:00|1102.6|1102|1102.6|1102|1103.2|1102.6|1101.6|1101.4|15682
1620042300000|2021-05-03 11:45:00|1102.4|1102.2|1100.8|1100.6|1103.2|1102.4|1100.8|1100|14533
1620042600000|2021-05-03 11:50:00|1101|1100.8|1102|1101.4|1102.4|1102|1101|1100.6|7092
1620042900000|2021-05-03 11:55:00|1101.8|1101.2|1101.4|1100.8|1102|1101.2|1101|1100.6|3718
1620043200000|2021-05-03 12:00:00|1101.6|1101|1102.4|1101.8|1103.6|1103|1101.6|1101|8899
1620043500000|2021-05-03 12:05:00|1102.2|1102|1103.2|1102.8|1103.4|1102.8|1101.8|1101.4|13700
1620043800000|2021-05-03 12:10:00|1103|1102.6|1103.2|1102.6|1104|1103.8|1102.8|1102.4|9442
1620044100000|2021-05-03 12:15:00|1103|1102.4|1103|1102.6|1103.2|1102.8|1103|1102.4|287
1620044400000|2021-05-03 12:20:00|1103.4|1102.8|1103|1102.6|1103.6|1103.2|1103|1102.6|10120
1620044700000|2021-05-03 12:25:00|1102.8|1102.8|1101.8|1101.6|1103|1102.8|1101.8|1101.6|15865
1620045000000|2021-05-03 12:30:00|1102|1101.8|1102.4|1102|1102.8|1102.2|1102|1101.8|3386
1620045300000|2021-05-03 12:35:00|1102.2|1102.2|1102.8|1102.4|1103|1102.8|1102.2|1102|10558
1620045600000|2021-05-03 12:40:00|1103|1102.6|1103.4|1102.8|1103.6|1103.2|1102.4|1102.2|19057
1620045900000|2021-05-03 12:45:00|1103.2|1103|1101.8|1101.4|1103.2|1103|1100.2|1100|58065
1620046200000|2021-05-03 12:50:00|1102|1101.6|1101.2|1100.6|1102.4|1102|1101.2|1100.6|13391
1620046500000|2021-05-03 12:55:00|1101.4|1100.8|1100.8|1100.6|1101.4|1101|1100.2|1100|22763
1620046800000|2021-05-03 13:00:00|1101|1100.8|1100.8|1100.6|1101.6|1101.2|1100.8|1100.6|3696
1620047100000|2021-05-03 13:05:00|1101|1100.4|1101.2|1100.8|1102.2|1101.8|1100.2|1100|10174
1620047400000|2021-05-03 13:10:00|1101.4|1101|1101.6|1101.2|1101.8|1101.4|1101.2|1101|2727
1620047700000|2021-05-03 13:15:00|1101.8|1101|1101.8|1101.4|1102.4|1101.8|1101.2|1100.8|8050
1620048000000|2021-05-03 13:20:00|1101.6|1101.2|1101|1100.6|1101.6|1101.2|1100.2|1100|23526
1620048300000|2021-05-03 13:25:00|1101.2|1100.8|1101.6|1101.2|1102|1101.6|1101.2|1100.8|5433
1620048600000|2021-05-03 13:30:00|1101.8|1101.4|1101|1100.4|1102.4|1102.2|1100.6|1100.2|20875
1620048900000|2021-05-03 13:35:00|1101.2|1100.6|1101.2|1100.6|1101.4|1101.2|1100|1099.8|25284
1620049200000|2021-05-03 13:40:00|1101|1100.8|1103|1102.4|1104.2|1103.8|1101|1100.8|32329
1620049500000|2021-05-03 13:45:00|1102.8|1102.8|1104|1103.4|1104|1103.6|1102.6|1102|11981
1620049800000|2021-05-03 13:50:00|1104.2|1103.6|1103.6|1103.2|1105|1104.4|1103.6|1103|16907
1620050100000|2021-05-03 13:55:00|1103.8|1103.4|1104.6|1104|1104.8|1104.4|1103.6|1103.2|13565
1620050400000|2021-05-03 14:00:00|1104.4|1103.8|1101.4|1100.8|1104.6|1104|1100.2|1100|37460
1620050700000|2021-05-03 14:05:00|1101.6|1101|1103.2|1102.4|1103.2|1102.6|1100.4|1100|17989
1620051000000|2021-05-03 14:10:00|1103|1102.6|1102.2|1101.8|1103.4|1103|1102.2|1101.8|10690
1620051300000|2021-05-03 14:15:00|1102.4|1102|1103|1102.6|1104.4|1103.8|1102.4|1102|25096
1620051600000|2021-05-03 14:20:00|1103.2|1102.8|1102.6|1102|1103.2|1103|1102.2|1101.8|17659
1620051900000|2021-05-03 14:25:00|1102.8|1102.2|1102|1101.6|1103.8|1103.2|1101.4|1101|35437
1620052200000|2021-05-03 14:30:00|1101.8|1101.4|1104.2|1103.8|1104.6|1104.2|1101.8|1101.4|17249
1620052500000|2021-05-03 14:35:00|1104.4|1104|1104.4|1104|1105|1104.6|1104|1103.8|30332
1620052800000|2021-05-03 14:40:00|1104.6|1104.2|1104.6|1104.2|1104.8|1104.6|1104|1103.6|8938
1620053100000|2021-05-03 14:45:00|1104.4|1104|1103|1102.6|1104.4|1104|1103|1102.6|8728
1620053400000|2021-05-03 14:50:00|1103.2|1102.8|1101.6|1101|1103.2|1103|1100.4|1100|24480
1620053700000|2021-05-03 14:55:00|1101.8|1101.2|1102.4|1101.8|1103|1102.4|1101.6|1101.2|8516
1620054000000|2021-05-03 15:00:00|1102.2|1102|1103|1102.4|1103|1102.6|1102.2|1101.8|8134
1620054300000|2021-05-03 15:05:00|1102.8|1102.6|1104.2|1104|1104.8|1104.4|1102.8|1102.6|48664
1620054600000|2021-05-03 15:10:00|1104.4|1104.2|1104.4|1104|1104.8|1104.6|1104|1103.4|17245
1620054900000|2021-05-03 15:15:00|1104.6|1104.2|1103.4|1103.2|1105|1104.8|1103.2|1102.8|15667
1620055200000|2021-05-03 15:20:00|1103.6|1103.4|1104|1103.8|1105|1104.6|1103.6|1103.2|47858
1620055500000|2021-05-03 15:25:00|1104.2|1104|1102.4|1101.6|1104.2|1104|1101.6|1101|69556
1620111600000|2021-05-04 07:00:00|1110|1109.4|1114.6|1113.2|1117|1116|1110|1108.2|129756
1620111900000|2021-05-04 07:05:00|1115|1114.2|1119|1118|1122|1120.6|1112.6|1110.6|119226
1620112200000|2021-05-04 07:10:00|1119.2|1118.2|1126.2|1125.4|1129.8|1128.8|1118.6|1117.4|237711
1620112500000|2021-05-04 07:15:00|1126.8|1125.6|1125.4|1123.8|1128.8|1128.2|1123.4|1122.6|93205
1620112800000|2021-05-04 07:20:00|1125.6|1124|1125|1124.4|1127.4|1126.2|1121.6|1120.6|72076
1620113100000|2021-05-04 07:25:00|1124.8|1124.6|1127.2|1126.4|1127.6|1127.4|1122.8|1122|77694
1620113400000|2021-05-04 07:30:00|1127|1126.2|1122|1121|1127|1126.4|1122|1121|47179
1620113700000|2021-05-04 07:35:00|1121.8|1120.8|1122|1121.6|1123.8|1123|1121|1120.2|24655
1620114000000|2021-05-04 07:40:00|1121.8|1121.2|1121|1120.2|1122.4|1121.8|1118.6|1118.2|77901
1620114300000|2021-05-04 07:45:00|1120.8|1120.4|1123.8|1123.2|1123.8|1123.2|1119.2|1119|41017
1620114600000|2021-05-04 07:50:00|1123.6|1123|1128|1127.4|1128|1127.6|1122.6|1122|64255
1620114900000|2021-05-04 07:55:00|1127.8|1127.6|1127.6|1127|1130.8|1130.2|1127.2|1127|118083
1620115200000|2021-05-04 08:00:00|1127.4|1126.8|1125.2|1124.4|1127.4|1127.2|1123.4|1122.6|58183
1620115500000|2021-05-04 08:05:00|1125|1124.6|1125|1124.6|1126.6|1125.8|1123.2|1122.6|54539
1620115800000|2021-05-04 08:10:00|1125.2|1124.8|1126.4|1125.4|1128|1127.4|1124.8|1124|18773
1620116100000|2021-05-04 08:15:00|1126.2|1125.6|1129.6|1128.8|1131.8|1131|1126.2|1125.6|47019
1620116400000|2021-05-04 08:20:00|1129.4|1129|1132|1131.2|1132|1131.2|1128|1127.4|46948
1620116700000|2021-05-04 08:25:00|1131.8|1132|1135|1134.2|1135|1134.8|1131.8|1131.4|98445
1620117000000|2021-05-04 08:30:00|1135.4|1134.4|1132.2|1131.2|1136|1135.8|1131.8|1131.2|69028
1620117300000|2021-05-04 08:35:00|1132.4|1131.4|1128.4|1127.8|1133.4|1133|1127.2|1126.4|28533
1620117600000|2021-05-04 08:40:00|1128.2|1127.4|1128.6|1127.8|1130|1129.4|1126.6|1125.8|25668
1620117900000|2021-05-04 08:45:00|1128.4|1128|1131.2|1130.6|1131.4|1130.8|1128|1127.2|30765
1620118200000|2021-05-04 08:50:00|1131|1130.8|1134.2|1133.6|1134.8|1134|1130|1129.2|51421
1620118500000|2021-05-04 08:55:00|1134.4|1133.8|1136.6|1136.2|1137.6|1136.8|1134.4|1133.8|39401
1620118800000|2021-05-04 09:00:00|1136.4|1136|1135.8|1135.2|1136.6|1136|1133.8|1133|26383
1620119100000|2021-05-04 09:05:00|1135.6|1135|1135.6|1135.2|1137.2|1137|1135.2|1134.6|57668
1620119400000|2021-05-04 09:10:00|1135.4|1135|1134.6|1134|1135.4|1135|1133.6|1133.2|25978
1620119700000|2021-05-04 09:15:00|1134.8|1134.2|1131.2|1130.6|1135|1134.4|1131.2|1130.6|74174
1620120000000|2021-05-04 09:20:00|1131|1130.8|1134.8|1134.4|1135|1134.6|1130.8|1130.2|16189
1620120300000|2021-05-04 09:25:00|1135|1134.6|1134.6|1134|1137.4|1137|1134.6|1134|21249
1620120600000|2021-05-04 09:30:00|1134.8|1134.2|1133.8|1133.4|1136.4|1135.6|1133.2|1132.6|6704
1620120900000|2021-05-04 09:35:00|1134|1133.6|1136.6|1136|1137.2|1136.6|1134|1133.6|33629
1620121200000|2021-05-04 09:40:00|1136.8|1136.2|1134|1133.4|1136.8|1136.6|1134|1133.2|10440
1620121500000|2021-05-04 09:45:00|1133.8|1133.2|1133.8|1133.4|1135.2|1134.8|1132.8|1132.6|12148
1620121800000|2021-05-04 09:50:00|1133.6|1133.2|1135.8|1135.2|1136.2|1135.8|1132.6|1132.4|13558
1620122100000|2021-05-04 09:55:00|1135.6|1135|1136.4|1136|1137.4|1137|1135.2|1135|21939
1620122400000|2021-05-04 10:00:00|1136.6|1136.2|1134.8|1134.2|1136.8|1136.6|1134.6|1134|16386
1620122700000|2021-05-04 10:05:00|1135|1134.4|1135.8|1135.2|1137|1136.4|1135|1134.2|12192
1620123000000|2021-05-04 10:10:00|1136|1135.4|1136.2|1135.6|1137.2|1136.6|1135|1134.6|21067
1620123300000|2021-05-04 10:15:00|1136.4|1135.4|1136.4|1136|1137.8|1137.2|1134.6|1134.4|22311
1620123600000|2021-05-04 10:20:00|1136.8|1136.2|1136.8|1136.4|1137.6|1137.4|1136.6|1136|10975
1620123900000|2021-05-04 10:25:00|1137|1136.6|1137.2|1137|1138|1137.4|1136.8|1136.4|19657
1620124200000|2021-05-04 10:30:00|1137.4|1137.2|1138|1137.6|1138.4|1138|1136.8|1136.2|31157
1620124500000|2021-05-04 10:35:00|1137.8|1137.4|1137|1136.6|1138|1137.4|1136|1135.4|52444
1620124800000|2021-05-04 10:40:00|1137.2|1136.4|1136.8|1136.4|1137.6|1137.2|1136.2|1135.8|12011
1620125100000|2021-05-04 10:45:00|1137|1136.6|1132.2|1131.6|1137.2|1136.6|1132|1131.4|21984
1620125400000|2021-05-04 10:50:00|1132.4|1131.8|1133.4|1132.6|1135|1134.2|1132.2|1131.8|42397
1620125700000|2021-05-04 10:55:00|1133.2|1132.8|1132.4|1131.6|1134.4|1133.8|1131.4|1130.8|14720
1620126000000|2021-05-04 11:00:00|1133|1131.4|1131.2|1130.6|1133|1132.2|1130.8|1130.2|8030
1620126300000|2021-05-04 11:05:00|1131.4|1130.8|1133|1132.4|1133|1132.4|1130|1129.4|26243
1620126600000|2021-05-04 11:10:00|1132.8|1132.2|1133.8|1133.2|1135.4|1135.2|1131.4|1130.8|22779
1620126900000|2021-05-04 11:15:00|1134|1133.4|1134|1133.6|1134.4|1133.8|1132|1131.6|12812
1620127200000|2021-05-04 11:20:00|1134.2|1133.8|1136.2|1135.6|1137|1136.8|1134.2|1133.6|34959
1620127500000|2021-05-04 11:25:00|1136|1135.8|1134.8|1134.2|1136.6|1136.2|1133.8|1133.2|27713
1620127800000|2021-05-04 11:30:00|1135|1134.4|1135|1134.4|1136.4|1135.8|1134.2|1133.6|19055
1620128100000|2021-05-04 11:35:00|1135.2|1134.2|1132.8|1132.4|1135.6|1135|1132.8|1132.4|17197
1620128400000|2021-05-04 11:40:00|1133|1132.6|1129.4|1128.2|1133.4|1132.6|1125.6|1125|56732
1620128700000|2021-05-04 11:45:00|1129.2|1127.8|1126.8|1126.2|1129.8|1129|1126.4|1125.4|14296
1620129000000|2021-05-04 11:50:00|1126.6|1125.8|1127.8|1127|1128.8|1128.2|1125.4|1125|40622
1620129300000|2021-05-04 11:55:00|1127.6|1127.2|1125.8|1125.2|1129|1128.4|1124.6|1124|52611
1620129600000|2021-05-04 12:00:00|1126.2|1125.4|1125.8|1125|1126.8|1126.4|1124.6|1124|19918
1620129900000|2021-05-04 12:05:00|1125.6|1125.2|1124|1123.2|1126|1125.2|1123.2|1123|28969
1620130200000|2021-05-04 12:10:00|1123.8|1123.4|1117.8|1117.2|1123.8|1123.4|1117.6|1117|144270
1620130500000|2021-05-04 12:15:00|1117.6|1117|1116.4|1115.6|1118.2|1117.2|1114.8|1114|43722
1620130800000|2021-05-04 12:20:00|1116.6|1115.8|1116.6|1116.2|1117|1116.6|1114.8|1114|11160
1620131100000|2021-05-04 12:25:00|1116.8|1116|1117.2|1116.4|1118|1117.4|1115.4|1114.8|52147
1620131400000|2021-05-04 12:30:00|1117|1116.8|1121.2|1120.6|1121.6|1120.6|1115.8|1114.6|52372
1620131700000|2021-05-04 12:35:00|1121.4|1120.8|1120.8|1120.4|1122|1121.2|1118.6|1117.8|16523
1620132000000|2021-05-04 12:40:00|1120.6|1120.2|1120.4|1119.6|1122.4|1121.6|1119.2|1118.4|14622
1620132300000|2021-05-04 12:45:00|1120.2|1119.4|1121.4|1121|1122.6|1122|1118.8|1118.2|42353
1620132600000|2021-05-04 12:50:00|1121.2|1120.8|1120.6|1120|1121.6|1121|1119.4|1118.8|17265
1620132900000|2021-05-04 12:55:00|1120.4|1120.4|1118.2|1117.8|1120.6|1120.4|1117.6|1116.8|61899
1620133200000|2021-05-04 13:00:00|1118|1117.6|1118.4|1118|1120|1119.8|1117.6|1117.2|44340
1620133500000|2021-05-04 13:05:00|1118.6|1118.2|1115.2|1114.4|1119|1118.4|1113.6|1113.2|68888
1620133800000|2021-05-04 13:10:00|1115.4|1114.6|1117|1116.4|1117.2|1116.4|1114.6|1114.2|16465
1620134100000|2021-05-04 13:15:00|1117.2|1116.6|1118.2|1117.6|1118.6|1118|1116.2|1115.4|9496
1620134400000|2021-05-04 13:20:00|1118|1117.8|1120.8|1120.4|1122|1121.4|1118|1117.6|18686
1620134700000|2021-05-04 13:25:00|1121|1120.6|1124.8|1124.2|1125.2|1124.4|1118.4|1117.8|62792
1620135000000|2021-05-04 13:30:00|1125|1124.4|1125|1124|1128.8|1128|1123|1121.8|45605
1620135300000|2021-05-04 13:35:00|1125.2|1124.2|1125.2|1124.4|1126|1125.8|1123.6|1123.2|22030
1620135600000|2021-05-04 13:40:00|1125.4|1124.6|1119.4|1118.6|1125.8|1125.4|1119.2|1118.4|39880
1620135900000|2021-05-04 13:45:00|1119.2|1118.4|1114.8|1114.2|1119.4|1118.8|1114.2|1113.4|46918
1620136200000|2021-05-04 13:50:00|1114.6|1114|1110.4|1109.8|1114.6|1114|1106.8|1106.2|132570
1620136500000|2021-05-04 13:55:00|1110.8|1110|1108.4|1107.6|1115.2|1114.2|1108.4|1107.2|62560
1620136800000|2021-05-04 14:00:00|1108.2|1107.4|1105|1104|1115.4|1114.6|1105|1104|111241
1620137100000|2021-05-04 14:05:00|1104.8|1104.2|1106|1105.4|1110.4|1109|1098.2|1097|180624
1620137400000|2021-05-04 14:10:00|1105.8|1105.2|1103.2|1102.2|1106.4|1105.6|1102.4|1101.4|31896
1620137700000|2021-05-04 14:15:00|1103.4|1102.6|1109|1108.2|1109.6|1108.6|1099.4|1098.8|55837
1620138000000|2021-05-04 14:20:00|1108.8|1107.8|1108|1107.4|1109|1108|1105.4|1104.2|15337
1620138300000|2021-05-04 14:25:00|1108.2|1107.2|1111.6|1110.6|1112.8|1111.8|1108|1107.2|45211
1620138600000|2021-05-04 14:30:00|1111.8|1110.8|1108|1107.2|1113.2|1112.8|1107.8|1107|38963
1620138900000|2021-05-04 14:35:00|1108.2|1107.4|1111|1110.2|1112.4|1112.2|1107|1106.2|39439
1620139200000|2021-05-04 14:40:00|1111.2|1110.4|1113.6|1113.2|1114.4|1114|1111.2|1110.2|12215
1620139500000|2021-05-04 14:45:00|1113.4|1113|1106.8|1106|1113.4|1113|1105.6|1105|24692
1620139800000|2021-05-04 14:50:00|1106.6|1105.6|1103.6|1102.8|1106.6|1105.6|1099.6|1099.2|46378
1620140100000|2021-05-04 14:55:00|1103.8|1103|1103.2|1102.6|1105.4|1105|1103|1102.4|25210
1620140400000|2021-05-04 15:00:00|1103|1102.4|1104.2|1104|1105.2|1104.6|1100.6|1100|51565
1620140700000|2021-05-04 15:05:00|1104.6|1104.2|1103.6|1103|1105.4|1104.8|1102|1101.4|21124
1620141000000|2021-05-04 15:10:00|1103.4|1102.6|1102.6|1102.2|1104.6|1104|1101.2|1101|57185
1620141300000|2021-05-04 15:15:00|1102.8|1102.4|1103.8|1103.4|1105|1104.4|1101|1100.2|71181
1620141600000|2021-05-04 15:20:00|1103.6|1103.6|1101.4|1100.8|1104.2|1104|1101.4|1100.8|51101
1620141900000|2021-05-04 15:25:00|1101.2|1101|1103.2|1102.6|1103.4|1103|1101.2|1100.8|66081
1620198000000|2021-05-05 07:00:00|1128|1127|1119.6|1116.6|1129|1127.2|1114.8|1113.4|140580
1620198300000|2021-05-05 07:05:00|1119.8|1117|1115|1113.2|1124.6|1121.4|1107.8|1106.2|116105
1620198600000|2021-05-05 07:10:00|1115.2|1113.4|1109.6|1108.2|1115.8|1114.2|1107.2|1106.2|73119
1620198900000|2021-05-05 07:15:00|1113.4|1108.4|1104.4|1103.6|1113.4|1109.4|1102.6|1102|68105
1620199200000|2021-05-05 07:20:00|1104.6|1103.8|1106|1104.4|1106|1104.4|1100.4|1100|42932
1620199500000|2021-05-05 07:25:00|1105.8|1104.2|1105.2|1104|1107.8|1107|1103.8|1102.6|37047
1620199800000|2021-05-05 07:30:00|1105.4|1104.2|1109.2|1108.2|1110.4|1109|1105|1104|24350
1620200100000|2021-05-05 07:35:00|1108.4|1108.4|1108.8|1107.6|1109.6|1109|1104.4|1103.6|28364
1620200400000|2021-05-05 07:40:00|1108.6|1107.8|1107.2|1106.2|1110|1109.8|1106.2|1105.4|24272
1620200700000|2021-05-05 07:45:00|1107.4|1106.4|1107.2|1106.4|1110|1109.2|1105.4|1105|38434
1620201000000|2021-05-05 07:50:00|1107.4|1106.6|1108.4|1107.6|1111.4|1110.2|1107.4|1106.6|11584
1620201300000|2021-05-05 07:55:00|1108.6|1107.8|1106.8|1105.6|1110.4|1109.4|1106.4|1105.4|28584
1620201600000|2021-05-05 08:00:00|1106.6|1105.8|1105|1104|1109.2|1109|1104.4|1103.6|56318
1620201900000|2021-05-05 08:05:00|1104.6|1103.8|1104|1103.6|1105|1104.4|1103|1102.2|10748
1620202200000|2021-05-05 08:10:00|1104.4|1103.8|1107.6|1107.2|1108.6|1107.6|1104|1103.8|14465
1620202500000|2021-05-05 08:15:00|1108|1107.4|1109.8|1109|1110|1109.4|1108|1107.4|7192
1620202800000|2021-05-05 08:20:00|1109.6|1108.8|1107|1106.4|1109.8|1109.4|1106.2|1105.6|10417
1620203100000|2021-05-05 08:25:00|1107.2|1106.2|1106.4|1106|1108|1107.4|1106.2|1105.6|8352
1620203400000|2021-05-05 08:30:00|1106.2|1105.8|1106.2|1105.4|1108.4|1107.6|1106|1105.4|12168
1620203700000|2021-05-05 08:35:00|1106|1105.2|1103.4|1102.6|1106|1105.2|1102.2|1102|40999
1620204000000|2021-05-05 08:40:00|1103.2|1103|1102.6|1102|1103.2|1103|1101.4|1101|17962
1620204300000|2021-05-05 08:45:00|1102.8|1102.2|1103.2|1103|1104.2|1103.8|1102|1101.6|21615
1620204600000|2021-05-05 08:50:00|1103.4|1102.8|1101.4|1100.8|1103.4|1102.8|1101.2|1100.6|39435
1620204900000|2021-05-05 08:55:00|1101.6|1101|1101.8|1101|1106|1105.2|1101.6|1101|37698
1620205200000|2021-05-05 09:00:00|1101.6|1101.2|1103.6|1103|1104.4|1103.6|1101|1100.4|13869
1620205500000|2021-05-05 09:05:00|1103.8|1103.2|1104.6|1104|1105.6|1104.8|1103.8|1103.2|7380
1620205800000|2021-05-05 09:10:00|1104.8|1103.8|1102.6|1101.8|1104.8|1103.8|1102.4|1101.8|9878
1620206100000|2021-05-05 09:15:00|1102.8|1102|1102.8|1102.2|1104.2|1103.6|1102|1101.2|11762
1620206400000|2021-05-05 09:20:00|1102.6|1101.8|1098.4|1097.8|1102.6|1101.8|1097.2|1096.4|68369
1620206700000|2021-05-05 09:25:00|1098.2|1097.6|1098.4|1097.8|1099.8|1099.2|1097.8|1097.2|10527
1620207000000|2021-05-05 09:30:00|1098.2|1097.6|1098.6|1098|1099.8|1099|1096.8|1096|27361
1620207300000|2021-05-05 09:35:00|1098.4|1097.8|1095.2|1095|1099.2|1098.4|1094|1093.6|27440
1620207600000|2021-05-05 09:40:00|1095.4|1095.2|1098|1097.4|1098.6|1097.8|1095.4|1095|9600
1620207900000|2021-05-05 09:45:00|1098.2|1097.6|1100|1099.2|1103.2|1102.6|1098|1097.6|67611
1620208200000|2021-05-05 09:50:00|1099.8|1099|1101.2|1100.8|1101.6|1101|1099.4|1098.4|13749
1620208500000|2021-05-05 09:55:00|1101|1100.6|1098|1097.4|1101|1100.6|1098|1097.4|9185
1620208800000|2021-05-05 10:00:00|1097.8|1097.2|1097.6|1097|1098.2|1097.6|1096.4|1095.8|11581
1620209100000|2021-05-05 10:05:00|1097.8|1097.2|1095.6|1095.2|1097.8|1097.6|1095.4|1095|25194
1620209400000|2021-05-05 10:10:00|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1093.8|1093.6|33990
1620209700000|2021-05-05 10:15:00|1096|1095.4|1097|1096.4|1098.6|1098|1094.8|1094.2|38188
1620210000000|2021-05-05 10:20:00|1097.2|1096.6|1099.6|1098.8|1099.8|1099.2|1097|1096.4|5997
1620210300000|2021-05-05 10:25:00|1099.4|1099|1100.6|1100.2|1101.6|1101|1098|1097.6|43656
1620210600000|2021-05-05 10:30:00|1100.8|1100.4|1098.4|1097.6|1101.4|1101|1097.8|1097.2|40075
1620210900000|2021-05-05 10:35:00|1098.6|1097.8|1099.4|1098.8|1102.2|1101.4|1096.8|1096.6|30445
1620211200000|2021-05-05 10:40:00|1099.2|1099|1097.2|1096.6|1099.4|1099|1097|1096.6|3511
1620211500000|2021-05-05 10:45:00|1097.4|1096.8|1095.2|1094.2|1099.8|1099.2|1094.8|1094.2|42148
1620211800000|2021-05-05 10:50:00|1095|1094.4|1095.2|1094.6|1095.2|1094.6|1092.8|1092.2|43826
1620212100000|2021-05-05 10:55:00|1095|1094.4|1094.4|1093.8|1096.2|1095.6|1093.2|1093|11712
1620212400000|2021-05-05 11:00:00|1096|1095|1094|1093.4|1097.6|1095|1092.4|1092|14799
1620212700000|2021-05-05 11:05:00|1094.2|1093.6|1093.2|1093|1097.2|1096.6|1093|1092.2|22079
1620213000000|2021-05-05 11:10:00|1093|1092.6|1091.4|1091|1093|1092.6|1091.2|1090.8|13658
1620213300000|2021-05-05 11:15:00|1091.2|1090.8|1091.6|1091.2|1092.2|1091.6|1089.6|1089.4|46408
1620213600000|2021-05-05 11:20:00|1091.8|1091|1091.2|1090.4|1093|1092.6|1090|1089.6|47692
1620213900000|2021-05-05 11:25:00|1091.8|1090.6|1093.4|1092.6|1093.4|1092.8|1091.2|1090.6|13004
1620214200000|2021-05-05 11:30:00|1093.2|1093.4|1093.8|1093|1097|1096.4|1093.2|1093|10388
1620214500000|2021-05-05 11:35:00|1093.6|1093.2|1092.8|1092.4|1093.8|1093.2|1092.2|1091.6|7258
1620214800000|2021-05-05 11:40:00|1092.6|1092.2|1094|1093.4|1095.6|1095|1092|1091.6|29704
1620215100000|2021-05-05 11:45:00|1094.2|1093.6|1098.6|1097.6|1099.6|1098.8|1094.2|1093.4|17117
1620215400000|2021-05-05 11:50:00|1098.8|1097.8|1099.6|1098.8|1101.4|1100.8|1098.6|1097.8|16808
1620215700000|2021-05-05 11:55:00|1099.4|1099|1097.8|1097|1099.6|1099.2|1097.6|1097|9266
1620216000000|2021-05-05 12:00:00|1098|1097.2|1100|1099.6|1100.6|1100|1098|1097|13129
1620216300000|2021-05-05 12:05:00|1099.8|1099.4|1099.8|1099.2|1100.8|1100.2|1099.6|1098.8|3095
1620216600000|2021-05-05 12:10:00|1099.6|1099.4|1098.6|1098|1099.8|1099.4|1098.4|1098|7904
1620216900000|2021-05-05 12:15:00|1100.2|1098.2|1098.4|1097.8|1100.8|1100.2|1098|1097.4|38516
1620217200000|2021-05-05 12:20:00|1098.2|1097.6|1097.6|1097|1098.2|1097.6|1096.6|1096.2|8276
1620217500000|2021-05-05 12:25:00|1097.8|1097.2|1098.2|1097.6|1099.2|1098.4|1097.2|1096.8|8118
1620217800000|2021-05-05 12:30:00|1098|1097.4|1096|1095.4|1098.8|1098.4|1095.8|1095.4|10508
1620218100000|2021-05-05 12:35:00|1095.8|1095|1098.8|1098.2|1099.4|1098.4|1094.8|1094.2|33572
1620218400000|2021-05-05 12:40:00|1098.6|1098.4|1100|1099.4|1100.4|1100.2|1098.4|1097.8|17293
1620218700000|2021-05-05 12:45:00|1099.8|1099.2|1095.4|1094.6|1099.8|1099.2|1095.2|1094.6|6539
1620219000000|2021-05-05 12:50:00|1095.2|1094.4|1094.4|1094|1095.8|1095.2|1094.2|1093.8|5687
1620219300000|2021-05-05 12:55:00|1094.6|1094.2|1096.4|1095.8|1097|1096.6|1094.6|1094|7576
1620219600000|2021-05-05 13:00:00|1096.8|1096|1094.8|1094.2|1097.4|1096.8|1094.4|1094|6888
1620219900000|2021-05-05 13:05:00|1095|1094.4|1092.6|1092|1096.4|1096|1092.2|1091.8|32372
1620220200000|2021-05-05 13:10:00|1092.8|1092.2|1092.6|1092|1094.8|1094.4|1092.6|1092|10273
1620220500000|2021-05-05 13:15:00|1092.8|1092.2|1092.4|1091.8|1094.2|1093.8|1091.8|1091.4|10169
1620220800000|2021-05-05 13:20:00|1092.2|1091.6|1092.4|1091.8|1092.8|1092.4|1091.6|1091.2|8867
1620221100000|2021-05-05 13:25:00|1092.6|1092|1094.8|1094.4|1095|1094.4|1092.6|1092|10931
1620221400000|2021-05-05 13:30:00|1094.6|1094.2|1093.4|1093|1095|1094.4|1093|1092.6|29890
1620221700000|2021-05-05 13:35:00|1093.2|1092.8|1094.2|1093.6|1096.4|1095.6|1091.8|1091.2|28624
1620222000000|2021-05-05 13:40:00|1094.4|1093.4|1090.8|1090.4|1094.4|1093.4|1090.8|1090.4|16230
1620222300000|2021-05-05 13:45:00|1091|1090.6|1090.8|1090.2|1092.2|1091.8|1090.4|1090|46620
1620222600000|2021-05-05 13:50:00|1091|1090.6|1092.8|1092|1093.8|1093|1088.8|1088.4|73059
1620222900000|2021-05-05 13:55:00|1092.6|1091.8|1091.4|1090.4|1095|1093.8|1090.8|1090.2|13360
1620223200000|2021-05-05 14:00:00|1091.2|1090.2|1089|1088.2|1092.6|1091.8|1088.6|1087.8|49907
1620223500000|2021-05-05 14:05:00|1088.8|1088.4|1089.4|1088.6|1089.4|1088.6|1085.4|1084.6|87004
1620223800000|2021-05-05 14:10:00|1089.2|1088.2|1090|1089.4|1092.4|1091.6|1088.2|1087.6|32450
1620224100000|2021-05-05 14:15:00|1089.8|1089|1089|1088.4|1090|1089|1087.8|1087.2|7152
1620224400000|2021-05-05 14:20:00|1088.8|1088.2|1088|1087.4|1089|1088.2|1087.4|1087.2|15307
1620224700000|2021-05-05 14:25:00|1088.2|1087.6|1086.6|1086|1088.8|1088.2|1086.4|1085.8|10069
1620225000000|2021-05-05 14:30:00|1086.8|1086.2|1087|1086.6|1088.4|1088|1086|1085.2|12442
1620225300000|2021-05-05 14:35:00|1087.6|1087.4|1086.8|1086|1087.6|1087.4|1086.2|1085.8|36903
1620225600000|2021-05-05 14:40:00|1087|1086.2|1088.2|1087.6|1088.4|1088|1087|1086.2|22878
1620225900000|2021-05-05 14:45:00|1088|1087.8|1089.8|1089.2|1090.6|1090.2|1087.8|1087.4|45938
1620226200000|2021-05-05 14:50:00|1090.2|1089.4|1089.8|1089.4|1091.6|1091|1088.6|1088|32513
1620226500000|2021-05-05 14:55:00|1089.6|1089.2|1090.2|1089.6|1090.6|1090|1088.8|1088|17961
1620226800000|2021-05-05 15:00:00|1090.4|1090|1088|1087.6|1090.4|1090.2|1088|1087.6|38794
1620227100000|2021-05-05 15:05:00|1088.2|1087.8|1089.8|1089.2|1091.6|1091|1087.8|1087.4|24124
1620227400000|2021-05-05 15:10:00|1089.6|1088.8|1090.4|1090|1090.8|1090.2|1088.8|1088.2|39828
1620227700000|2021-05-05 15:15:00|1090.2|1089.8|1089.2|1088.6|1092.2|1091.6|1089|1088.4|36737
1620228000000|2021-05-05 15:20:00|1089.4|1088.8|1089.8|1089.4|1092|1091.4|1089|1088.6|54171
1620228300000|2021-05-05 15:25:00|1090.2|1089.6|1089.2|1088.4|1090.2|1089.8|1088|1087.4|35245
1620284400000|2021-05-06 07:00:00|1098|1097.2|1088.4|1086.8|1098|1097.2|1084.8|1082|130589
1620284700000|2021-05-06 07:05:00|1088.2|1087|1091.8|1090.2|1093|1091.4|1088.2|1086.8|13141
1620285000000|2021-05-06 07:10:00|1091.6|1089.8|1095.6|1093.6|1095.8|1094.4|1090|1088.4|42440
1620285300000|2021-05-06 07:15:00|1095.8|1093.8|1093.8|1093.2|1098|1097.6|1092.8|1092.2|20822
1620285600000|2021-05-06 07:20:00|1094.2|1094|1095.8|1095|1095.8|1095|1091.4|1090.6|24890
1620285900000|2021-05-06 07:25:00|1096|1095.2|1102.6|1101.8|1102.8|1102|1096|1095.2|25519
1620286200000|2021-05-06 07:30:00|1102.8|1102|1101.6|1100.8|1103.8|1103.2|1101|1099.8|30786
1620286500000|2021-05-06 07:35:00|1101.8|1100.6|1097.2|1096.4|1101.8|1100.6|1097.2|1096|12120
1620286800000|2021-05-06 07:40:00|1097|1096.6|1099.2|1098.6|1099.6|1099.4|1096.4|1095.8|24094
1620287100000|2021-05-06 07:45:00|1099|1098.8|1104|1102.8|1104|1102.8|1098.6|1098.4|6885
1620287400000|2021-05-06 07:50:00|1103.8|1102.6|1101.4|1100.6|1104|1103.4|1100.6|1099.8|10441
1620287700000|2021-05-06 07:55:00|1101.2|1100.4|1102.8|1102.2|1103.4|1102.8|1100|1099.4|32170
1620288000000|2021-05-06 08:00:00|1102.6|1102.4|1104.6|1104.2|1105.2|1104.4|1102.4|1101.8|37014
1620288300000|2021-05-06 08:05:00|1104.8|1104.4|1106|1105.6|1109.4|1108.6|1104.4|1103.8|39780
1620288600000|2021-05-06 08:10:00|1105.8|1105.4|1107|1106.6|1109.4|1109|1105.6|1105.2|19190
1620288900000|2021-05-06 08:15:00|1106.8|1106.2|1108.4|1107.6|1108.4|1107.6|1104.8|1104|11988
1620289200000|2021-05-06 08:20:00|1108.6|1107.8|1109.2|1108.8|1109.6|1109|1106.6|1106|13273
1620289500000|2021-05-06 08:25:00|1109.4|1109|1105.8|1105.4|1109.4|1109|1105|1104.8|19206
1620289800000|2021-05-06 08:30:00|1106|1105.6|1105.2|1104.2|1107|1106.4|1104.4|1103.6|4521
1620290100000|2021-05-06 08:35:00|1105|1104|1106|1105|1108|1107.2|1105|1104|17514
1620290400000|2021-05-06 08:40:00|1106.2|1105.2|1106.6|1105.8|1108|1107.2|1105.2|1104.4|8050
1620290700000|2021-05-06 08:45:00|1106.8|1106|1101|1100.4|1107|1106.6|1101|1100.4|19767
1620291000000|2021-05-06 08:50:00|1100.8|1100.2|1102.2|1101.6|1103.4|1102.8|1099.4|1099.2|15643
1620291300000|2021-05-06 08:55:00|1102.4|1101.8|1103|1102.2|1104.4|1104|1102.4|1101.8|6976
1620291600000|2021-05-06 09:00:00|1102.8|1102.4|1102|1101.2|1103.8|1103.2|1101.4|1101|15413
1620291900000|2021-05-06 09:05:00|1102.2|1101.4|1100.8|1100.2|1103|1102.4|1100.4|1099.8|8223
1620292200000|2021-05-06 09:10:00|1101|1100.4|1098.4|1097.8|1102.2|1101.6|1095.2|1095|45032
1620292500000|2021-05-06 09:15:00|1098.6|1097.6|1092.8|1092|1098.6|1097.6|1092.4|1092|38777
1620292800000|2021-05-06 09:20:00|1093|1092.2|1094.2|1093.4|1095|1094.2|1089.2|1089|35159
1620293100000|2021-05-06 09:25:00|1094|1093.6|1094.8|1093.8|1096.8|1096|1094|1093.6|6688
1620293400000|2021-05-06 09:30:00|1094.6|1093.6|1091.8|1091.4|1094.8|1093.6|1090.8|1090.6|9471
1620293700000|2021-05-06 09:35:00|1092|1091.6|1094.2|1093.8|1094.8|1094.2|1092|1091.6|11189
1620294000000|2021-05-06 09:40:00|1094.4|1094|1093|1092.2|1094.8|1094.4|1091.8|1091.2|14051
1620294300000|2021-05-06 09:45:00|1093.2|1092.4|1097.4|1096.8|1098.8|1097.8|1093.2|1092.4|4195
1620294600000|2021-05-06 09:50:00|1097.6|1096.6|1095.8|1095.2|1098.2|1097.4|1094.4|1093.8|15322
1620294900000|2021-05-06 09:55:00|1095.6|1095|1094.2|1093.8|1095.8|1095.2|1094|1093.4|5260
1620295200000|2021-05-06 10:00:00|1094.4|1094|1095.4|1094.8|1095.4|1094.8|1092.4|1092|18116
1620295500000|2021-05-06 10:05:00|1095.6|1094.6|1097.4|1096.8|1098.2|1097.4|1093.8|1093.4|10364
1620295800000|2021-05-06 10:10:00|1097.2|1096.6|1097.6|1096.8|1098.4|1097.8|1096.8|1096.2|4054
1620296100000|2021-05-06 10:15:00|1097.4|1096.6|1098.6|1098|1098.6|1098|1096.6|1096.2|9680
1620296400000|2021-05-06 10:20:00|1098.8|1098.2|1099.2|1098.8|1101.2|1100.8|1097.8|1097.2|32247
1620296700000|2021-05-06 10:25:00|1099|1098.6|1096.8|1096.2|1099.2|1098.6|1096|1095.2|16960
1620297000000|2021-05-06 10:30:00|1096.6|1096|1098.2|1097.6|1098.2|1097.8|1095.4|1095|10371
1620297300000|2021-05-06 10:35:00|1098|1097.4|1099.6|1098.8|1100.8|1100.2|1097.8|1097|13737
1620297600000|2021-05-06 10:40:00|1099.4|1098.6|1099|1098.4|1100.4|1099.8|1098.8|1098.2|3988
1620297900000|2021-05-06 10:45:00|1099.2|1098.6|1098|1097.2|1099.2|1098.8|1097.6|1097.2|1706
1620298200000|2021-05-06 10:50:00|1097.8|1097.4|1098|1097.4|1098.8|1098.4|1097|1096.4|11246
1620298500000|2021-05-06 10:55:00|1098.2|1097.6|1098.8|1098|1100.6|1099.8|1098|1097.6|8584
1620298800000|2021-05-06 11:00:00|1106|1103.2|1101.6|1101|1106|1103.2|1100.2|1099|29016
1620299100000|2021-05-06 11:05:00|1101.8|1101.2|1101|1100.2|1102.8|1102.4|1099.2|1098.6|13200
1620299400000|2021-05-06 11:10:00|1101.2|1100.4|1101|1100.4|1102.2|1101.6|1100.8|1100.4|7222
1620299700000|2021-05-06 11:15:00|1100.8|1100.2|1098.6|1097.8|1101.2|1100.6|1097.8|1097|9231
1620300000000|2021-05-06 11:20:00|1098.4|1097.6|1094.6|1093.8|1098.4|1097.6|1093.8|1093.2|5987
1620300300000|2021-05-06 11:25:00|1094.4|1093.6|1095.8|1095.2|1097|1096.4|1093.6|1093|15971
1620300600000|2021-05-06 11:30:00|1096|1095|1094.6|1094.2|1097.4|1096.8|1094.4|1094|13163
1620300900000|2021-05-06 11:35:00|1094.4|1094|1095|1094.4|1096.6|1096|1094|1093.4|3635
1620301200000|2021-05-06 11:40:00|1094.8|1094.2|1093|1092.2|1095|1094.6|1092.2|1092|6724
1620301500000|2021-05-06 11:45:00|1092.8|1092|1095.4|1094.6|1095.6|1094.8|1092.4|1092|6483
1620301800000|2021-05-06 11:50:00|1095.6|1094.8|1095.6|1095|1096.8|1096.2|1095.2|1094.6|5411
1620302100000|2021-05-06 11:55:00|1095.4|1095.2|1097|1096.2|1097|1096.4|1094.4|1093.8|3968
1620302400000|2021-05-06 12:00:00|1097.2|1096.4|1095.2|1094.8|1097.2|1096.4|1094|1093.8|12878
1620302700000|2021-05-06 12:05:00|1095|1094.6|1094|1093.6|1095.2|1094.6|1093.6|1092.8|6369
1620303000000|2021-05-06 12:10:00|1093.8|1093.4|1092.4|1092.2|1094.4|1094|1092.4|1092|12108
1620303300000|2021-05-06 12:15:00|1092.6|1092.4|1094.2|1093.6|1094.4|1093.8|1092.6|1092.2|8170
1620303600000|2021-05-06 12:20:00|1094|1093.4|1095.6|1095.2|1096.2|1095.4|1093.4|1093|5941
1620303900000|2021-05-06 12:25:00|1095.4|1095|1095|1094.2|1095.8|1095.4|1094.6|1094|8479
1620304200000|2021-05-06 12:30:00|1095.2|1094.4|1096.4|1096|1097|1096.4|1095|1094.4|15260
1620304500000|2021-05-06 12:35:00|1096.2|1095.8|1095.8|1095.2|1098|1097.4|1095.8|1095.2|5595
1620304800000|2021-05-06 12:40:00|1095.6|1095.4|1095.4|1094.6|1096.4|1096|1094|1093.4|10240
1620305100000|2021-05-06 12:45:00|1095.2|1094.4|1093|1092.4|1095.2|1094.8|1092|1091.2|25185
1620305400000|2021-05-06 12:50:00|1092.8|1092.2|1091.6|1091.2|1093|1092.4|1090.4|1090|27569
1620305700000|2021-05-06 12:55:00|1091.4|1091|1091|1090.6|1092|1091.2|1090.8|1090.4|8329
1620306000000|2021-05-06 13:00:00|1090.8|1090.8|1093|1092.8|1093.2|1092.8|1090|1089.4|19903
1620306300000|2021-05-06 13:05:00|1092.8|1092.6|1091.8|1091.4|1093|1092.8|1091.8|1091.4|3898
1620306600000|2021-05-06 13:10:00|1091.6|1091.6|1092|1091.8|1092.4|1092|1091.6|1091.4|6181
1620306900000|2021-05-06 13:15:00|1092.2|1091.6|1094.2|1093.6|1095|1094.2|1092.2|1091.6|11681
1620307200000|2021-05-06 13:20:00|1094.4|1093.8|1093.8|1093.4|1094.4|1093.8|1093.4|1093|1487
1620307500000|2021-05-06 13:25:00|1093.6|1093.2|1093|1092.6|1094.4|1094|1093|1092.6|4688
1620307800000|2021-05-06 13:30:00|1092.8|1092.4|1092.6|1092|1094|1093.8|1092|1091.4|36150
1620308100000|2021-05-06 13:35:00|1092.4|1092.2|1095|1094.4|1095.8|1095.2|1092.4|1092|13574
1620308400000|2021-05-06 13:40:00|1094.8|1094.2|1091.8|1091|1095|1094.2|1091.8|1091|6244
1620308700000|2021-05-06 13:45:00|1091.6|1091.2|1090.6|1090|1092.6|1092.2|1090.4|1089.6|4737
1620309000000|2021-05-06 13:50:00|1090.4|1089.8|1087.6|1086.8|1090.8|1090.4|1087.6|1086.8|22660
1620309300000|2021-05-06 13:55:00|1087.4|1086.6|1087.4|1087|1087.8|1087|1086.4|1086|11203
1620309600000|2021-05-06 14:00:00|1087.2|1086.8|1086|1085.4|1088|1087.6|1084.4|1083.8|45311
1620309900000|2021-05-06 14:05:00|1085.8|1085.2|1083|1082.4|1086.2|1086|1083|1082.4|33549
1620310200000|2021-05-06 14:10:00|1083.2|1082.6|1084.6|1083.8|1086.6|1086|1083.2|1082.4|60407
1620310500000|2021-05-06 14:15:00|1084.4|1083.6|1084|1083.4|1084.8|1084.4|1083|1082.4|28460
1620310800000|2021-05-06 14:20:00|1083.6|1083.6|1082.2|1081.6|1084|1083.6|1081.6|1081.4|16136
1620311100000|2021-05-06 14:25:00|1082|1081.8|1084|1083.6|1085|1084.4|1081.8|1081.4|10057
1620311400000|2021-05-06 14:30:00|1083.8|1083.4|1089.2|1088.8|1089.2|1088.8|1083.6|1083.4|12218
1620311700000|2021-05-06 14:35:00|1089.4|1089|1091|1090.6|1092.8|1092|1088.6|1088|28154
1620312000000|2021-05-06 14:40:00|1090.8|1090.4|1089.2|1088.8|1090.8|1090.4|1089|1088.4|12008
1620312300000|2021-05-06 14:45:00|1089|1089|1087.2|1086.4|1089.6|1089.4|1086.4|1086|11760
1620312600000|2021-05-06 14:50:00|1087|1086.6|1088.6|1088|1088.8|1088.4|1086.4|1086|11336
1620312900000|2021-05-06 14:55:00|1088.8|1088.2|1088.4|1087.8|1088.8|1088.2|1087|1086.4|5207
1620313200000|2021-05-06 15:00:00|1088.6|1088|1089|1088.4|1089.6|1089.2|1087.8|1087.4|7825
1620313500000|2021-05-06 15:05:00|1089.2|1088.6|1087.6|1087.2|1089.6|1089.2|1087|1086.4|12605
1620313800000|2021-05-06 15:10:00|1087.8|1087|1088.4|1088.2|1089.4|1089.2|1087.6|1087|26811
1620314100000|2021-05-06 15:15:00|1088.2|1088|1089.6|1089|1090.2|1089.6|1087.6|1087.2|19432
1620314400000|2021-05-06 15:20:00|1089.4|1089.2|1090|1089.4|1090.6|1090|1089.2|1089|13007
1620314700000|2021-05-06 15:25:00|1089.8|1089.2|1089.4|1088.8|1090|1089.6|1088.4|1088|23106
1620370800000|2021-05-07 07:00:00|1098|1095|1096.4|1094.2|1102.4|1099.8|1095.8|1094|75236
1620371100000|2021-05-07 07:05:00|1096.2|1094.4|1098.6|1096.4|1098.8|1096.4|1090.8|1089|50199
1620371400000|2021-05-07 07:10:00|1098|1096.2|1098.8|1098|1103|1102|1094.6|1093.4|30881
1620371700000|2021-05-07 07:15:00|1099|1098.2|1099.8|1099|1101|1099.4|1097.2|1096.2|32824
1620372000000|2021-05-07 07:20:00|1100|1099.2|1104.8|1103.8|1105|1104|1098.4|1097.4|15675
1620372300000|2021-05-07 07:25:00|1104.6|1103.4|1102.6|1101.6|1105.8|1104.8|1102|1101.4|29504
1620372600000|2021-05-07 07:30:00|1102.8|1102.2|1106|1105.4|1106|1105.6|1102.8|1102.2|24819
1620372900000|2021-05-07 07:35:00|1105.8|1105.2|1104.8|1104.6|1106.8|1106|1104.2|1103|15016
1620373200000|2021-05-07 07:40:00|1105|1104.8|1103|1102.2|1105.4|1104.8|1103|1102.2|9463
1620373500000|2021-05-07 07:45:00|1103.2|1102.4|1101|1100.4|1103.4|1102.6|1100.6|1100|26068
1620373800000|2021-05-07 07:50:00|1101.2|1100.6|1102.6|1102.2|1105|1104.2|1101.2|1100.6|12229
1620374100000|2021-05-07 07:55:00|1102.4|1102|1099|1097.8|1102.6|1102|1098.6|1097.8|23940
1620374400000|2021-05-07 08:00:00|1098.8|1098|1099|1098|1100|1099.2|1097.4|1097|22596
1620374700000|2021-05-07 08:05:00|1098.8|1098.2|1098.6|1097.8|1100.8|1100|1098.6|1097.6|15745
1620375000000|2021-05-07 08:10:00|1098.4|1097.6|1098.6|1097.8|1098.6|1097.8|1096.8|1096|5995
1620375300000|2021-05-07 08:15:00|1098.2|1097.6|1099.6|1099|1100|1099.2|1097.2|1096.6|13253
1620375600000|2021-05-07 08:20:00|1099.8|1099.2|1099.6|1098.8|1100.4|1099.8|1098.4|1097.8|5407
1620375900000|2021-05-07 08:25:00|1099.4|1099|1098.8|1098|1099.6|1099.2|1097.2|1096.4|3205
1620376200000|2021-05-07 08:30:00|1099|1098.2|1097.4|1096.8|1099.8|1099|1097|1096.2|10653
1620376500000|2021-05-07 08:35:00|1097.2|1096.6|1098|1097.4|1099.8|1099.2|1096.8|1096.4|11499
1620376800000|2021-05-07 08:40:00|1097.8|1097.2|1099.2|1098.6|1099.2|1098.6|1096.8|1096|21836
1620377100000|2021-05-07 08:45:00|1099.4|1098.8|1102.6|1101.8|1102.6|1101.8|1099|1098.6|13706
1620377400000|2021-05-07 08:50:00|1102.8|1102|1103.2|1102.8|1105|1104.4|1102.6|1102|12802
1620377700000|2021-05-07 08:55:00|1103|1102.6|1100.2|1099.6|1103|1102.6|1100|1099.6|13770
1620378000000|2021-05-07 09:00:00|1100.4|1099.8|1100.2|1099.6|1101.8|1101.2|1100|1099.6|5498
1620378300000|2021-05-07 09:05:00|1100.4|1100|1101.6|1101.2|1102|1101.4|1100|1099.6|7454
1620378600000|2021-05-07 09:10:00|1101.8|1101.4|1100.6|1100|1102|1101.6|1100.2|1100|6523
1620378900000|2021-05-07 09:15:00|1100.4|1100.2|1098|1097.4|1100.6|1100.2|1097|1096|34736
1620379200000|2021-05-07 09:20:00|1097.8|1097.2|1096.2|1096|1098|1097.8|1095.8|1095.2|10126
1620379500000|2021-05-07 09:25:00|1096|1095.6|1098|1097.4|1098.8|1098.2|1096|1095.4|15451
1620379800000|2021-05-07 09:30:00|1097.8|1097.6|1100.8|1100|1100.8|1100.2|1097.6|1097.2|48106
1620380100000|2021-05-07 09:35:00|1100.6|1100.2|1101.8|1101.2|1102|1101.2|1099.6|1099.2|14913
1620380400000|2021-05-07 09:40:00|1102|1101.4|1100.6|1100|1103.4|1102.6|1100.2|1100|13747
1620380700000|2021-05-07 09:45:00|1100.8|1100.2|1098|1097.4|1100.8|1100.4|1097.4|1097.2|17424
1620381000000|2021-05-07 09:50:00|1097.8|1097.2|1098|1097.4|1098.2|1097.8|1096.8|1096.2|14766
1620381300000|2021-05-07 09:55:00|1098.4|1097.6|1099.8|1099.2|1100|1099.2|1097.4|1096.8|9331
1620381600000|2021-05-07 10:00:00|1100|1099.4|1100.8|1100.2|1101.2|1100.6|1099.2|1098.6|4231
1620381900000|2021-05-07 10:05:00|1101|1100.4|1103.2|1102.6|1103.4|1103.2|1101|1100.4|5927
1620382200000|2021-05-07 10:10:00|1103|1102.4|1104.2|1103.6|1104.6|1103.8|1102.8|1102.2|2912
1620382500000|2021-05-07 10:15:00|1104|1103.4|1102|1101.6|1104|1103.4|1101.6|1101|4247
1620382800000|2021-05-07 10:20:00|1102.2|1101.8|1105|1104.6|1105|1104.6|1102.2|1101.8|10959
1620383100000|2021-05-07 10:25:00|1104.8|1104.4|1104.6|1104.4|1104.8|1104.4|1104|1103.6|2549
1620383400000|2021-05-07 10:30:00|1104.2|1104|1101.4|1101.2|1105.8|1105.4|1101.2|1100.8|29482
1620383700000|2021-05-07 10:35:00|1101.2|1100.8|1103.2|1102.6|1103.2|1102.6|1101.2|1100.6|3055
1620384000000|2021-05-07 10:40:00|1103.4|1102.4|1103.2|1102.6|1103.6|1103|1102.2|1101.6|9059
1620384300000|2021-05-07 10:45:00|1103|1102.8|1103.8|1103.2|1104.8|1104.2|1103|1102.6|5712
1620384600000|2021-05-07 10:50:00|1104|1103.4|1107|1106.4|1107.8|1107|1102.8|1102.2|12081
1620384900000|2021-05-07 10:55:00|1107.2|1106.6|1108|1107.4|1109|1108.2|1107|1106.4|15886
1620385200000|2021-05-07 11:00:00|1107.8|1105.8|1105.4|1104.8|1107.8|1105.8|1104.4|1102.6|16663
1620385500000|2021-05-07 11:05:00|1105.6|1105|1104.6|1104.2|1106.4|1105.8|1104|1103.4|17714
1620385800000|2021-05-07 11:10:00|1104.4|1103.8|1103|1102.6|1105|1104.6|1103|1102.4|3633
1620386100000|2021-05-07 11:15:00|1103.2|1102.8|1102.8|1102.6|1104.2|1103.8|1102.6|1102|3197
1620386400000|2021-05-07 11:20:00|1103|1102.8|1104.8|1104.4|1105|1104.4|1103|1102.8|6516
1620386700000|2021-05-07 11:25:00|1104.6|1104.2|1102.8|1102.2|1104.6|1104.2|1101.6|1100.8|7716
1620387000000|2021-05-07 11:30:00|1103|1102.4|1104.2|1103.6|1104.2|1103.6|1102.2|1101.8|3116
1620387300000|2021-05-07 11:35:00|1104.4|1103.8|1102.4|1101.8|1105|1104.2|1102|1101.4|5360
1620387600000|2021-05-07 11:40:00|1102.2|1101.6|1101.2|1100.6|1102.6|1102.2|1101|1100.4|5351
1620387900000|2021-05-07 11:45:00|1101|1100.8|1102|1101.4|1102.6|1102.2|1101|1100.4|8218
1620388200000|2021-05-07 11:50:00|1101.8|1101.2|1100.6|1100|1102|1101.6|1100.6|1100|7165
1620388500000|2021-05-07 11:55:00|1100.8|1100.2|1104.2|1103.4|1106.4|1106|1100.8|1100|32746
1620388800000|2021-05-07 12:00:00|1104|1103.6|1103.6|1103.2|1104|1103.6|1102.6|1102|3724
1620389100000|2021-05-07 12:05:00|1103.4|1103|1101.2|1100.8|1103.4|1103|1100.6|1100.2|9236
1620389400000|2021-05-07 12:10:00|1101|1100.6|1099|1098.6|1101.2|1100.6|1098.8|1098.6|11560
1620389700000|2021-05-07 12:15:00|1099.2|1098.8|1099.4|1098.8|1099.8|1099.4|1099.2|1098.6|4057
1620390000000|2021-05-07 12:20:00|1099.6|1099|1100.4|1099.8|1100.6|1100|1099|1098.4|13530
1620390300000|2021-05-07 12:25:00|1100.2|1100|1101.4|1099.8|1101.6|1100.2|1099.6|1099|6410
1620390600000|2021-05-07 12:30:00|1100.8|1099.4|1093.8|1093.6|1100.8|1099.4|1093.6|1093|16560
1620390900000|2021-05-07 12:35:00|1094|1093.8|1099.2|1098.4|1101.2|1100.6|1094|1093.8|8831
1620391200000|2021-05-07 12:40:00|1099|1098.8|1097.6|1096.8|1099.4|1098.8|1096.6|1096.2|5439
1620391500000|2021-05-07 12:45:00|1097.8|1097|1100|1099.4|1100.6|1099.6|1097.8|1097|5542
1620391800000|2021-05-07 12:50:00|1099.8|1099.2|1099.4|1098.8|1100.4|1099.8|1098.8|1098.4|5716
1620392100000|2021-05-07 12:55:00|1099.2|1099|1098.8|1098.2|1100|1099.2|1097.8|1097.2|13463
1620392400000|2021-05-07 13:00:00|1098.6|1098.4|1099.2|1098.8|1099.8|1099|1098.4|1098.2|8662
1620392700000|2021-05-07 13:05:00|1099.4|1099|1099.4|1098.6|1100|1099.6|1098.2|1097.6|7544
1620393000000|2021-05-07 13:10:00|1099.6|1098.8|1100.4|1099.8|1100.4|1100|1099|1098.4|21036
1620393300000|2021-05-07 13:15:00|1100.2|1099.6|1099.8|1099.2|1101|1100.4|1099|1098.6|9467
1620393600000|2021-05-07 13:20:00|1100|1099.4|1098|1097.6|1100|1099.8|1098|1097.4|6586
1620393900000|2021-05-07 13:25:00|1097.8|1097.4|1097|1096.2|1099.2|1098.8|1096.4|1096.2|9380
1620394200000|2021-05-07 13:30:00|1096.8|1096.4|1100|1099.4|1100|1099.4|1094.8|1094.6|22119
1620394500000|2021-05-07 13:35:00|1099.8|1099.6|1101.8|1101.4|1103.8|1103|1099.8|1099.6|44638
1620394800000|2021-05-07 13:40:00|1102|1101.6|1103.8|1103.4|1104|1103.6|1101.4|1100.8|24866
1620395100000|2021-05-07 13:45:00|1104|1103.6|1108.6|1108.4|1108.6|1108.4|1104|1103.6|16562
1620395400000|2021-05-07 13:50:00|1108.4|1108.2|1106.4|1105.8|1108.8|1108.2|1106.4|1105.8|14521
1620395700000|2021-05-07 13:55:00|1106.2|1105.6|1105.6|1104.8|1106.2|1105.8|1103|1102.4|15600
1620396000000|2021-05-07 14:00:00|1105.8|1105|1108|1107.4|1108.8|1108.2|1105.8|1105|22265
1620396300000|2021-05-07 14:05:00|1107.8|1107|1109.4|1109|1109.4|1109|1106.2|1105.6|16796
1620396600000|2021-05-07 14:10:00|1109.6|1108.8|1111.2|1110.6|1111.2|1110.6|1108.2|1107.6|25794
1620396900000|2021-05-07 14:15:00|1111|1110.4|1109.8|1109.4|1111.2|1110.8|1109.6|1109.4|8689
1620397200000|2021-05-07 14:20:00|1110|1109.6|1111.4|1110.8|1111.8|1111.4|1109.4|1108.8|12510
1620397500000|2021-05-07 14:25:00|1111.6|1111|1110.8|1110.6|1112|1111.6|1110|1109.6|11826
1620397800000|2021-05-07 14:30:00|1111|1110.8|1112.2|1111.8|1112.8|1112.6|1110.4|1109.8|28757
1620398100000|2021-05-07 14:35:00|1112.4|1112|1114.6|1113.8|1115|1114.4|1111.4|1110.8|94594
1620398400000|2021-05-07 14:40:00|1114.8|1114|1116.2|1115.4|1116.8|1116.6|1114.8|1114|51367
1620398700000|2021-05-07 14:45:00|1116|1115.6|1119|1118.4|1119|1118.6|1115.8|1115.2|37023
1620399000000|2021-05-07 14:50:00|1118.8|1118.6|1120|1119.4|1120.8|1120.2|1117.8|1117.4|72162
1620399300000|2021-05-07 14:55:00|1119.8|1119.2|1122.4|1122|1122.6|1122|1119|1118.4|38420
1620399600000|2021-05-07 15:00:00|1122.2|1121.8|1120.4|1119.8|1122.2|1121.8|1119|1118.6|52534
1620399900000|2021-05-07 15:05:00|1120.6|1119.4|1119.8|1119.2|1120.6|1119.8|1118.2|1117.6|39126
1620400200000|2021-05-07 15:10:00|1119.6|1119|1118.6|1117.8|1119.8|1119.2|1117.8|1117|44190
1620400500000|2021-05-07 15:15:00|1118.4|1118|1118|1117.6|1119.4|1118.8|1117.4|1117.2|73552
1620400800000|2021-05-07 15:20:00|1118.2|1117.8|1119.6|1119.4|1120|1119.6|1118|1117.8|94909
1620401100000|2021-05-07 15:25:00|1119.8|1119.6|1119.2|1118.6|1120|1119.6|1118|1117.8|54336
1620630000000|2021-05-10 07:00:00|1130|1129|1122.4|1120.6|1135|1133.4|1122.4|1120.2|126668
1620630300000|2021-05-10 07:05:00|1122.2|1121.4|1120.2|1119.6|1124.8|1122.4|1117.8|1117|43567
1620630600000|2021-05-10 07:10:00|1120.6|1119.8|1123.2|1123|1125.2|1123.8|1120.6|1119.8|39889
1620630900000|2021-05-10 07:15:00|1123.8|1123.2|1124|1122.6|1124.6|1124.4|1122|1121|24528
1620631200000|2021-05-10 07:20:00|1123.8|1122.4|1124.4|1123.4|1125.4|1124.6|1121|1120.4|18288
1620631500000|2021-05-10 07:25:00|1124.6|1123.2|1126.8|1126.4|1127.2|1126.6|1123.4|1122.4|16408
1620631800000|2021-05-10 07:30:00|1127.2|1126.6|1129|1128.2|1129|1128.6|1126|1125.4|15121
1620632100000|2021-05-10 07:35:00|1128.8|1128|1125.4|1124.6|1128.8|1128|1123.4|1123.2|37262
1620632400000|2021-05-10 07:40:00|1125.6|1124.8|1127.4|1126.6|1127.6|1126.8|1125.2|1124.6|18695
1620632700000|2021-05-10 07:45:00|1127.2|1126.8|1126|1125.4|1128.6|1127|1125|1124.4|46860
1620633000000|2021-05-10 07:50:00|1125.8|1125.6|1126.6|1126|1127.6|1126.8|1124.8|1124.2|16114
1620633300000|2021-05-10 07:55:00|1126.4|1125.8|1125.4|1125|1126.6|1125.8|1124|1123.4|10276
1620633600000|2021-05-10 08:00:00|1125.2|1124.8|1125.8|1125.2|1126.4|1126|1123.8|1123.2|21257
1620633900000|2021-05-10 08:05:00|1126|1125.4|1126.8|1126|1127.8|1127.6|1126|1125.4|18152
1620634200000|2021-05-10 08:10:00|1126.6|1125.8|1124.4|1123.6|1126.6|1125.8|1123.6|1123.2|12374
1620634500000|2021-05-10 08:15:00|1124.2|1123.8|1121.2|1120.6|1124.2|1124|1120.2|1120|8145
1620634800000|2021-05-10 08:20:00|1121.4|1121|1122.6|1122|1124.4|1123.6|1120.8|1120.2|41453
1620635100000|2021-05-10 08:25:00|1122.4|1121.8|1120.6|1120.2|1124|1123.2|1120.4|1120|26665
1620635400000|2021-05-10 08:30:00|1120.8|1120.4|1123.4|1122.8|1124.2|1123.4|1120.8|1120.2|22086
1620635700000|2021-05-10 08:35:00|1124.2|1123|1122|1121.4|1125.4|1125|1120.4|1120|33670
1620636000000|2021-05-10 08:40:00|1122.2|1121.6|1125|1124.4|1125|1124.4|1121.8|1121|20651
1620636300000|2021-05-10 08:45:00|1124.8|1124.2|1123.8|1123.2|1125|1124.8|1122.8|1122.2|16788
1620636600000|2021-05-10 08:50:00|1123.6|1123.4|1124.8|1124.6|1125.2|1124.6|1123|1122.4|7478
1620636900000|2021-05-10 08:55:00|1125|1124.4|1127.2|1126.8|1127.6|1127|1124.2|1123.8|29564
1620637200000|2021-05-10 09:00:00|1127.4|1127|1127.6|1126.8|1128.8|1128.2|1127.4|1126.8|7301
1620637500000|2021-05-10 09:05:00|1127.8|1127.2|1127.6|1126.8|1128.2|1127.8|1126.4|1126.2|36000
1620637800000|2021-05-10 09:10:00|1127.4|1126.6|1127.6|1127|1127.8|1127.4|1125.8|1125.2|4262
1620638100000|2021-05-10 09:15:00|1127.8|1126.8|1127.8|1127.2|1128.8|1128.2|1127.6|1126.8|4699
1620638400000|2021-05-10 09:20:00|1127.6|1127|1127|1126.4|1127.8|1127.4|1126.4|1126.2|16974
1620638700000|2021-05-10 09:25:00|1126.8|1126.2|1125.4|1124.8|1126.8|1126.2|1125.2|1124.8|4414
1620639000000|2021-05-10 09:30:00|1125.2|1124|1125|1124.4|1125.2|1124.4|1123.6|1123.4|12222
1620639300000|2021-05-10 09:35:00|1125.2|1124.6|1124.6|1123.8|1125.2|1124.8|1123.2|1122.6|5412
1620639600000|2021-05-10 09:40:00|1124.4|1123.6|1122.2|1121.8|1124.4|1123.6|1122.2|1121.8|8147
1620639900000|2021-05-10 09:45:00|1122|1121.6|1122.4|1121.8|1122.4|1122|1121|1120.6|9073
1620640200000|2021-05-10 09:50:00|1122.6|1122|1123.8|1123.2|1123.8|1123.6|1122.6|1122|15889
1620640500000|2021-05-10 09:55:00|1123.6|1123.4|1122.6|1122.4|1123.8|1123.4|1122.6|1122.2|4715
1620640800000|2021-05-10 10:00:00|1122.4|1122.2|1122.6|1122|1123.2|1122.6|1122|1121.6|7720
1620641100000|2021-05-10 10:05:00|1122.4|1122.2|1123.2|1122.6|1123.8|1123.2|1122.2|1121.8|9288
1620641400000|2021-05-10 10:10:00|1123.4|1122.8|1123.4|1123|1124.4|1123.8|1123|1122.6|21259
1620641700000|2021-05-10 10:15:00|1123.2|1122.8|1123.2|1123|1123.8|1123.2|1123.2|1122.8|1507
1620642000000|2021-05-10 10:20:00|1123|1122.8|1122.2|1121.8|1123|1122.8|1122.2|1121.8|12804
1620642300000|2021-05-10 10:25:00|1122.4|1122|1123.8|1123.2|1124.4|1124|1122.4|1122|15635
1620642600000|2021-05-10 10:30:00|1124.2|1123.4|1126|1125.4|1126.6|1126|1123.8|1123.4|18383
1620642900000|2021-05-10 10:35:00|1125.8|1125.2|1127.6|1127|1127.6|1127.2|1125.6|1125.2|11650
1620643200000|2021-05-10 10:40:00|1127.4|1127.2|1128.4|1128|1128.8|1128.2|1127.4|1126.8|31259
1620643500000|2021-05-10 10:45:00|1128.2|1127.8|1129.4|1129.2|1130|1129.6|1127.6|1127.2|25235
1620643800000|2021-05-10 10:50:00|1129.6|1129.4|1130.6|1130.2|1131.2|1130.6|1129.4|1128.8|12949
1620644100000|2021-05-10 10:55:00|1130.8|1130.4|1129.4|1129|1131|1130.4|1128.6|1128.4|11969
1620644400000|2021-05-10 11:00:00|1130.2|1129.4|1131.8|1131.2|1132|1131.4|1129.4|1128|16671
1620644700000|2021-05-10 11:05:00|1132|1131.4|1131|1130.4|1132|1131.6|1130|1129.8|22797
1620645000000|2021-05-10 11:10:00|1130.8|1130.6|1129.8|1129.2|1131.2|1130.8|1129.4|1129|4843
1620645300000|2021-05-10 11:15:00|1130|1129.4|1130.6|1130|1131|1130.8|1129.8|1129.4|812
1620645600000|2021-05-10 11:20:00|1130|1129.8|1130.4|1129.8|1130.6|1130.4|1130|1129.8|13090
1620645900000|2021-05-10 11:25:00|1130.6|1130|1130.4|1130|1131|1130.6|1130.4|1130|3533
1620646200000|2021-05-10 11:30:00|1130.6|1130.2|1131.2|1130.8|1131.8|1131.4|1129.6|1129.2|19484
1620646500000|2021-05-10 11:35:00|1131.4|1130.6|1131|1130.4|1131.4|1130.8|1129.6|1129|8658
1620646800000|2021-05-10 11:40:00|1130.8|1130.2|1130.8|1130.2|1132|1131.4|1130|1129.6|8766
1620647100000|2021-05-10 11:45:00|1131|1130.4|1130.4|1130|1131.2|1130.6|1130|1129.6|7011
1620647400000|2021-05-10 11:50:00|1130.2|1130.2|1132|1131.6|1132.2|1131.8|1130.2|1130.2|10347
1620647700000|2021-05-10 11:55:00|1132.2|1131.8|1132.8|1132.4|1133|1132.8|1132|1131.6|10864
1620648000000|2021-05-10 12:00:00|1133|1132.6|1135.6|1135.4|1137|1136.6|1132.8|1132.6|53137
1620648300000|2021-05-10 12:05:00|1135.8|1135.6|1134.2|1134|1136.6|1136|1134|1133.2|19798
1620648600000|2021-05-10 12:10:00|1134|1133.8|1134.8|1134.2|1135.2|1134.6|1134|1133.4|798
1620648900000|2021-05-10 12:15:00|1134.6|1134|1133|1132.6|1134.6|1134.2|1132.6|1132|11032
1620649200000|2021-05-10 12:20:00|1132.8|1132.2|1133|1132.4|1133.6|1133.2|1132.2|1131.8|6475
1620649500000|2021-05-10 12:25:00|1133.2|1132.2|1131.6|1131|1133.2|1132.6|1131.4|1131|5792
1620649800000|2021-05-10 12:30:00|1131.8|1131.2|1135.8|1135.2|1136|1135.6|1131.6|1131.2|30883
1620650100000|2021-05-10 12:35:00|1136|1135.4|1136.8|1136.2|1137|1136.8|1135.8|1135|6159
1620650400000|2021-05-10 12:40:00|1137|1136.4|1137|1136.8|1137.2|1136.8|1135.8|1135.6|15856
1620650700000|2021-05-10 12:45:00|1137.2|1137|1137.8|1137.4|1138|1137.6|1136.6|1136|15580
1620651000000|2021-05-10 12:50:00|1137.6|1137.2|1139.6|1139|1140|1139.8|1137.4|1137|21754
1620651300000|2021-05-10 12:55:00|1139.4|1138.8|1140|1139.4|1140|1139.8|1138|1137.8|24940
1620651600000|2021-05-10 13:00:00|1139.8|1139.2|1137.8|1137.4|1139.8|1139.4|1137.6|1137|19380
1620651900000|2021-05-10 13:05:00|1137.6|1137.2|1135.8|1135.4|1137.6|1137.2|1135.4|1134.8|14165
1620652200000|2021-05-10 13:10:00|1135|1134.8|1136.6|1136.2|1137|1136.8|1135|1134.6|15662
1620652500000|2021-05-10 13:15:00|1136.8|1136.4|1138.4|1138|1141|1140.8|1136.6|1136.4|46616
1620652800000|2021-05-10 13:20:00|1138.2|1137.6|1138|1137.2|1138.8|1138.4|1137.6|1137.2|8119
1620653100000|2021-05-10 13:25:00|1137.8|1137.4|1137|1136.6|1138|1137.6|1137|1136.6|6641
1620653400000|2021-05-10 13:30:00|1137.2|1136.8|1137.8|1137.2|1139.6|1139.2|1137.2|1136.6|26541
1620653700000|2021-05-10 13:35:00|1138|1137.4|1136|1135.4|1138.8|1138.4|1135.8|1135.2|13660
1620654000000|2021-05-10 13:40:00|1135.8|1135.2|1135|1134.4|1136.8|1136.4|1133|1132.4|24526
1620654300000|2021-05-10 13:45:00|1134.8|1134.2|1136|1135.6|1136.8|1136.4|1134.4|1133.8|4853
1620654600000|2021-05-10 13:50:00|1135.8|1135.4|1135|1134.6|1136|1135.6|1132.8|1132.4|45506
1620654900000|2021-05-10 13:55:00|1134.8|1134.4|1133.2|1132.8|1135|1134.4|1132|1131.6|23042
1620655200000|2021-05-10 14:00:00|1133|1132.6|1135|1134.4|1135|1134.4|1131.6|1131|15185
1620655500000|2021-05-10 14:05:00|1134.8|1134.2|1134.4|1134|1135.8|1135.2|1134|1133.4|11625
1620655800000|2021-05-10 14:10:00|1134.2|1133.6|1137.8|1137.4|1138.4|1137.8|1134.2|1133.6|16554
1620656100000|2021-05-10 14:15:00|1138|1137.6|1139.4|1138.8|1139.6|1139.4|1137|1136.4|66371
1620656400000|2021-05-10 14:20:00|1139.6|1139|1141|1140.6|1142|1141.4|1139|1138.6|47546
1620656700000|2021-05-10 14:25:00|1140.8|1140.8|1139.6|1139|1141.4|1141|1138.8|1138.2|25329
1620657000000|2021-05-10 14:30:00|1139.8|1139.2|1138.8|1138.4|1140.8|1140.6|1138.8|1138.4|30933
1620657300000|2021-05-10 14:35:00|1138.6|1138.2|1139|1138.6|1139|1138.8|1137|1136.8|14568
1620657600000|2021-05-10 14:40:00|1139.2|1138.8|1140.6|1140.2|1141|1140.4|1139.2|1138.8|17055
1620657900000|2021-05-10 14:45:00|1140.4|1140|1137.6|1137.2|1140.6|1140.2|1137.4|1137.2|21177
1620658200000|2021-05-10 14:50:00|1137.8|1137.4|1137.6|1137.2|1138.4|1137.8|1136.8|1136.4|18972
1620658500000|2021-05-10 14:55:00|1137.8|1137.4|1139.6|1139.4|1139.6|1139.4|1137.2|1137|13537
1620658800000|2021-05-10 15:00:00|1139.8|1139.6|1139.6|1139.2|1140.6|1140|1139|1138.6|11413
1620659100000|2021-05-10 15:05:00|1139.4|1139|1139.2|1138.8|1139.6|1139.2|1137.8|1137.6|13265
1620659400000|2021-05-10 15:10:00|1139.4|1139|1140|1139.8|1140.4|1139.8|1138|1137.8|51936
1620659700000|2021-05-10 15:15:00|1139.8|1139.6|1143.2|1142.8|1143.8|1143.2|1139.8|1139.6|52674
1620660000000|2021-05-10 15:20:00|1143.4|1143|1141.2|1140.4|1143.8|1143.2|1137.8|1137|104034
1620660300000|2021-05-10 15:25:00|1141.6|1140.6|1140|1139|1141.8|1141.2|1139.2|1138.4|69725
1620630000000|2021-05-10 07:00:00|1130|1129|1122.4|1120.6|1135|1133.4|1122.4|1120.2|126668
1620630300000|2021-05-10 07:05:00|1122.2|1121.4|1120.2|1119.6|1124.8|1122.4|1117.8|1117|43567
1620630600000|2021-05-10 07:10:00|1120.6|1119.8|1123.2|1123|1125.2|1123.8|1120.6|1119.8|39889
1620630900000|2021-05-10 07:15:00|1123.8|1123.2|1124|1122.6|1124.6|1124.4|1122|1121|24528
1620631200000|2021-05-10 07:20:00|1123.8|1122.4|1124.4|1123.4|1125.4|1124.6|1121|1120.4|18288
1620631500000|2021-05-10 07:25:00|1124.6|1123.2|1126.8|1126.4|1127.2|1126.6|1123.4|1122.4|16408
1620631800000|2021-05-10 07:30:00|1127.2|1126.6|1129|1128.2|1129|1128.6|1126|1125.4|15121
1620632100000|2021-05-10 07:35:00|1128.8|1128|1125.4|1124.6|1128.8|1128|1123.4|1123.2|37262
1620632400000|2021-05-10 07:40:00|1125.6|1124.8|1127.4|1126.6|1127.6|1126.8|1125.2|1124.6|18695
1620632700000|2021-05-10 07:45:00|1127.2|1126.8|1126|1125.4|1128.6|1127|1125|1124.4|46860
1620633000000|2021-05-10 07:50:00|1125.8|1125.6|1126.6|1126|1127.6|1126.8|1124.8|1124.2|16114
1620633300000|2021-05-10 07:55:00|1126.4|1125.8|1125.4|1125|1126.6|1125.8|1124|1123.4|10276
1620633600000|2021-05-10 08:00:00|1125.2|1124.8|1125.8|1125.2|1126.4|1126|1123.8|1123.2|21257
1620633900000|2021-05-10 08:05:00|1126|1125.4|1126.8|1126|1127.8|1127.6|1126|1125.4|18152
1620634200000|2021-05-10 08:10:00|1126.6|1125.8|1124.4|1123.6|1126.6|1125.8|1123.6|1123.2|12374
1620634500000|2021-05-10 08:15:00|1124.2|1123.8|1121.2|1120.6|1124.2|1124|1120.2|1120|8145
1620634800000|2021-05-10 08:20:00|1121.4|1121|1122.6|1122|1124.4|1123.6|1120.8|1120.2|41453
1620635100000|2021-05-10 08:25:00|1122.4|1121.8|1120.6|1120.2|1124|1123.2|1120.4|1120|26665
1620635400000|2021-05-10 08:30:00|1120.8|1120.4|1123.4|1122.8|1124.2|1123.4|1120.8|1120.2|22086
1620635700000|2021-05-10 08:35:00|1124.2|1123|1122|1121.4|1125.4|1125|1120.4|1120|33670
1620636000000|2021-05-10 08:40:00|1122.2|1121.6|1125|1124.4|1125|1124.4|1121.8|1121|20651
1620636300000|2021-05-10 08:45:00|1124.8|1124.2|1123.8|1123.2|1125|1124.8|1122.8|1122.2|16788
1620636600000|2021-05-10 08:50:00|1123.6|1123.4|1124.8|1124.6|1125.2|1124.6|1123|1122.4|7478
1620636900000|2021-05-10 08:55:00|1125|1124.4|1127.2|1126.8|1127.6|1127|1124.2|1123.8|29564
1620637200000|2021-05-10 09:00:00|1127.4|1127|1127.6|1126.8|1128.8|1128.2|1127.4|1126.8|7301
1620637500000|2021-05-10 09:05:00|1127.8|1127.2|1127.6|1126.8|1128.2|1127.8|1126.4|1126.2|36000
1620637800000|2021-05-10 09:10:00|1127.4|1126.6|1127.6|1127|1127.8|1127.4|1125.8|1125.2|4262
1620638100000|2021-05-10 09:15:00|1127.8|1126.8|1127.8|1127.2|1128.8|1128.2|1127.6|1126.8|4699
1620638400000|2021-05-10 09:20:00|1127.6|1127|1127|1126.4|1127.8|1127.4|1126.4|1126.2|16974
1620638700000|2021-05-10 09:25:00|1126.8|1126.2|1125.4|1124.8|1126.8|1126.2|1125.2|1124.8|4414
1620639000000|2021-05-10 09:30:00|1125.2|1124|1125|1124.4|1125.2|1124.4|1123.6|1123.4|12222
1620639300000|2021-05-10 09:35:00|1125.2|1124.6|1124.6|1123.8|1125.2|1124.8|1123.2|1122.6|5412
1620639600000|2021-05-10 09:40:00|1124.4|1123.6|1122.2|1121.8|1124.4|1123.6|1122.2|1121.8|8147
1620639900000|2021-05-10 09:45:00|1122|1121.6|1122.4|1121.8|1122.4|1122|1121|1120.6|9073
1620640200000|2021-05-10 09:50:00|1122.6|1122|1123.8|1123.2|1123.8|1123.6|1122.6|1122|15889
1620640500000|2021-05-10 09:55:00|1123.6|1123.4|1122.6|1122.4|1123.8|1123.4|1122.6|1122.2|4715
1620640800000|2021-05-10 10:00:00|1122.4|1122.2|1122.6|1122|1123.2|1122.6|1122|1121.6|7720
1620641100000|2021-05-10 10:05:00|1122.4|1122.2|1123.2|1122.6|1123.8|1123.2|1122.2|1121.8|9288
1620641400000|2021-05-10 10:10:00|1123.4|1122.8|1123.4|1123|1124.4|1123.8|1123|1122.6|21259
1620641700000|2021-05-10 10:15:00|1123.2|1122.8|1123.2|1123|1123.8|1123.2|1123.2|1122.8|1507
1620642000000|2021-05-10 10:20:00|1123|1122.8|1122.2|1121.8|1123|1122.8|1122.2|1121.8|12804
1620642300000|2021-05-10 10:25:00|1122.4|1122|1123.8|1123.2|1124.4|1124|1122.4|1122|15635
1620642600000|2021-05-10 10:30:00|1124.2|1123.4|1126|1125.4|1126.6|1126|1123.8|1123.4|18383
1620642900000|2021-05-10 10:35:00|1125.8|1125.2|1127.6|1127|1127.6|1127.2|1125.6|1125.2|11650
1620643200000|2021-05-10 10:40:00|1127.4|1127.2|1128.4|1128|1128.8|1128.2|1127.4|1126.8|31259
1620643500000|2021-05-10 10:45:00|1128.2|1127.8|1129.4|1129.2|1130|1129.6|1127.6|1127.2|25235
1620643800000|2021-05-10 10:50:00|1129.6|1129.4|1130.6|1130.2|1131.2|1130.6|1129.4|1128.8|12949
1620644100000|2021-05-10 10:55:00|1130.8|1130.4|1129.4|1129|1131|1130.4|1128.6|1128.4|11969
1620644400000|2021-05-10 11:00:00|1130.2|1129.4|1131.8|1131.2|1132|1131.4|1129.4|1128|16671
1620644700000|2021-05-10 11:05:00|1132|1131.4|1131|1130.4|1132|1131.6|1130|1129.8|22797
1620645000000|2021-05-10 11:10:00|1130.8|1130.6|1129.8|1129.2|1131.2|1130.8|1129.4|1129|4843
1620645300000|2021-05-10 11:15:00|1130|1129.4|1130.6|1130|1131|1130.8|1129.8|1129.4|812
1620645600000|2021-05-10 11:20:00|1130|1129.8|1130.4|1129.8|1130.6|1130.4|1130|1129.8|13090
1620645900000|2021-05-10 11:25:00|1130.6|1130|1130.4|1130|1131|1130.6|1130.4|1130|3533
1620646200000|2021-05-10 11:30:00|1130.6|1130.2|1131.2|1130.8|1131.8|1131.4|1129.6|1129.2|19484
1620646500000|2021-05-10 11:35:00|1131.4|1130.6|1131|1130.4|1131.4|1130.8|1129.6|1129|8658
1620646800000|2021-05-10 11:40:00|1130.8|1130.2|1130.8|1130.2|1132|1131.4|1130|1129.6|8766
1620647100000|2021-05-10 11:45:00|1131|1130.4|1130.4|1130|1131.2|1130.6|1130|1129.6|7011
1620647400000|2021-05-10 11:50:00|1130.2|1130.2|1132|1131.6|1132.2|1131.8|1130.2|1130.2|10347
1620647700000|2021-05-10 11:55:00|1132.2|1131.8|1132.8|1132.4|1133|1132.8|1132|1131.6|10864
1620648000000|2021-05-10 12:00:00|1133|1132.6|1135.6|1135.4|1137|1136.6|1132.8|1132.6|53137
1620648300000|2021-05-10 12:05:00|1135.8|1135.6|1134.2|1134|1136.6|1136|1134|1133.2|19798
1620648600000|2021-05-10 12:10:00|1134|1133.8|1134.8|1134.2|1135.2|1134.6|1134|1133.4|798
1620648900000|2021-05-10 12:15:00|1134.6|1134|1133|1132.6|1134.6|1134.2|1132.6|1132|11032
1620649200000|2021-05-10 12:20:00|1132.8|1132.2|1133|1132.4|1133.6|1133.2|1132.2|1131.8|6475
1620649500000|2021-05-10 12:25:00|1133.2|1132.2|1131.6|1131|1133.2|1132.6|1131.4|1131|5792
1620649800000|2021-05-10 12:30:00|1131.8|1131.2|1135.8|1135.2|1136|1135.6|1131.6|1131.2|30883
1620650100000|2021-05-10 12:35:00|1136|1135.4|1136.8|1136.2|1137|1136.8|1135.8|1135|6159
1620650400000|2021-05-10 12:40:00|1137|1136.4|1137|1136.8|1137.2|1136.8|1135.8|1135.6|15856
1620650700000|2021-05-10 12:45:00|1137.2|1137|1137.8|1137.4|1138|1137.6|1136.6|1136|15580
1620651000000|2021-05-10 12:50:00|1137.6|1137.2|1139.6|1139|1140|1139.8|1137.4|1137|21754
1620651300000|2021-05-10 12:55:00|1139.4|1138.8|1140|1139.4|1140|1139.8|1138|1137.8|24940
1620651600000|2021-05-10 13:00:00|1139.8|1139.2|1137.8|1137.4|1139.8|1139.4|1137.6|1137|19380
1620651900000|2021-05-10 13:05:00|1137.6|1137.2|1135.8|1135.4|1137.6|1137.2|1135.4|1134.8|14165
1620652200000|2021-05-10 13:10:00|1135|1134.8|1136.6|1136.2|1137|1136.8|1135|1134.6|15662
1620652500000|2021-05-10 13:15:00|1136.8|1136.4|1138.4|1138|1141|1140.8|1136.6|1136.4|46616
1620652800000|2021-05-10 13:20:00|1138.2|1137.6|1138|1137.2|1138.8|1138.4|1137.6|1137.2|8119
1620653100000|2021-05-10 13:25:00|1137.8|1137.4|1137|1136.6|1138|1137.6|1137|1136.6|6641
1620653400000|2021-05-10 13:30:00|1137.2|1136.8|1137.8|1137.2|1139.6|1139.2|1137.2|1136.6|26541
1620653700000|2021-05-10 13:35:00|1138|1137.4|1136|1135.4|1138.8|1138.4|1135.8|1135.2|13660
1620654000000|2021-05-10 13:40:00|1135.8|1135.2|1135|1134.4|1136.8|1136.4|1133|1132.4|24526
1620654300000|2021-05-10 13:45:00|1134.8|1134.2|1136|1135.6|1136.8|1136.4|1134.4|1133.8|4853
1620654600000|2021-05-10 13:50:00|1135.8|1135.4|1135|1134.6|1136|1135.6|1132.8|1132.4|45506
1620654900000|2021-05-10 13:55:00|1134.8|1134.4|1133.2|1132.8|1135|1134.4|1132|1131.6|23042
1620655200000|2021-05-10 14:00:00|1133|1132.6|1135|1134.4|1135|1134.4|1131.6|1131|15185
1620655500000|2021-05-10 14:05:00|1134.8|1134.2|1134.4|1134|1135.8|1135.2|1134|1133.4|11625
1620655800000|2021-05-10 14:10:00|1134.2|1133.6|1137.8|1137.4|1138.4|1137.8|1134.2|1133.6|16554
1620656100000|2021-05-10 14:15:00|1138|1137.6|1139.4|1138.8|1139.6|1139.4|1137|1136.4|66371
1620656400000|2021-05-10 14:20:00|1139.6|1139|1141|1140.6|1142|1141.4|1139|1138.6|47546
1620656700000|2021-05-10 14:25:00|1140.8|1140.8|1139.6|1139|1141.4|1141|1138.8|1138.2|25329
1620657000000|2021-05-10 14:30:00|1139.8|1139.2|1138.8|1138.4|1140.8|1140.6|1138.8|1138.4|30933
1620657300000|2021-05-10 14:35:00|1138.6|1138.2|1139|1138.6|1139|1138.8|1137|1136.8|14568
1620657600000|2021-05-10 14:40:00|1139.2|1138.8|1140.6|1140.2|1141|1140.4|1139.2|1138.8|17055
1620657900000|2021-05-10 14:45:00|1140.4|1140|1137.6|1137.2|1140.6|1140.2|1137.4|1137.2|21177
1620658200000|2021-05-10 14:50:00|1137.8|1137.4|1137.6|1137.2|1138.4|1137.8|1136.8|1136.4|18972
1620658500000|2021-05-10 14:55:00|1137.8|1137.4|1139.6|1139.4|1139.6|1139.4|1137.2|1137|13537
1620658800000|2021-05-10 15:00:00|1139.8|1139.6|1139.6|1139.2|1140.6|1140|1139|1138.6|11413
1620659100000|2021-05-10 15:05:00|1139.4|1139|1139.2|1138.8|1139.6|1139.2|1137.8|1137.6|13265
1620659400000|2021-05-10 15:10:00|1139.4|1139|1140|1139.8|1140.4|1139.8|1138|1137.8|51936
1620659700000|2021-05-10 15:15:00|1139.8|1139.6|1143.2|1142.8|1143.8|1143.2|1139.8|1139.6|52674
1620660000000|2021-05-10 15:20:00|1143.4|1143|1141.2|1140.4|1143.8|1143.2|1137.8|1137|104034
1620660300000|2021-05-10 15:25:00|1141.6|1140.6|1140|1139|1141.8|1141.2|1139.2|1138.4|69725
1620716400000|2021-05-11 07:00:00|1115|1114|1114.4|1112|1119.2|1117.4|1112.6|1112|127931
1620716700000|2021-05-11 07:05:00|1114.6|1112.2|1113.4|1112|1118.6|1116.6|1110.2|1109|128686
1620717000000|2021-05-11 07:10:00|1113.8|1113.6|1106.8|1106|1114|1113.6|1105.6|1105.2|107024
1620717300000|2021-05-11 07:15:00|1107.2|1106.2|1110.6|1109.8|1110.8|1109.8|1103.6|1102.8|59407
1620717600000|2021-05-11 07:20:00|1110.4|1110.2|1113|1112.2|1116|1115|1110.4|1109.6|88079
1620717900000|2021-05-11 07:25:00|1112.8|1112|1111.2|1110.2|1112.8|1112|1107.6|1107.2|57341
1620718200000|2021-05-11 07:30:00|1111|1109.2|1107.8|1107.2|1111|1109.8|1107|1106.8|75963
1620718500000|2021-05-11 07:35:00|1108|1107|1110|1109.2|1111.2|1110.8|1107.6|1107|37940
1620718800000|2021-05-11 07:40:00|1109.8|1108.8|1108.2|1107.6|1110|1108.8|1105.6|1105|105297
1620719100000|2021-05-11 07:45:00|1108.4|1107.8|1106.2|1105.4|1108.8|1108|1105.2|1105|33217
1620719400000|2021-05-11 07:50:00|1106|1105.6|1109.8|1109.2|1112.6|1112.2|1105.8|1105|71945
1620719700000|2021-05-11 07:55:00|1109.6|1109|1115.8|1115|1116|1115.2|1109|1108.6|59593
1620720000000|2021-05-11 08:00:00|1115.6|1115.2|1106.2|1105.4|1115.6|1115.2|1105.6|1105|20667
1620720300000|2021-05-11 08:05:00|1106|1105.6|1106.8|1105.8|1107.6|1106.6|1103|1102.2|95157
1620720600000|2021-05-11 08:10:00|1107|1106|1107.8|1107.2|1107.8|1107.2|1104|1103.2|75304
1620720900000|2021-05-11 08:15:00|1107.6|1107|1107|1106|1107.8|1107|1106|1105.4|27695
1620721200000|2021-05-11 08:20:00|1107.2|1106.2|1107.4|1107|1111.8|1111|1107.2|1106.2|93483
1620721500000|2021-05-11 08:25:00|1107.6|1106.6|1107.8|1107.4|1109.8|1109|1107.6|1106.6|8222
1620721800000|2021-05-11 08:30:00|1107.6|1107.2|1105.6|1105|1108|1107.4|1104|1103.6|22797
1620722100000|2021-05-11 08:35:00|1105.4|1104.8|1104.4|1103.6|1105.4|1105|1102|1101.2|33532
1620722400000|2021-05-11 08:40:00|1104.6|1103.8|1102.8|1102.2|1104.8|1104.4|1102.4|1101.6|15303
1620722700000|2021-05-11 08:45:00|1103|1102.4|1104|1103.2|1105.8|1105.4|1102.8|1102.2|9644
1620723000000|2021-05-11 08:50:00|1103.8|1103|1102.6|1102.2|1103.8|1103|1102.2|1101.6|9635
1620723300000|2021-05-11 08:55:00|1102.4|1102|1102.4|1102|1103|1102.2|1101.4|1101|26145
1620723600000|2021-05-11 09:00:00|1102.6|1102.2|1101.4|1100.8|1102.8|1102.4|1100.4|1100.2|48526
1620723900000|2021-05-11 09:05:00|1101.2|1100.6|1102.6|1102.2|1103|1102.8|1100.6|1100.2|27157
1620724200000|2021-05-11 09:10:00|1102.8|1102.4|1103.2|1102.6|1103.4|1103|1100.4|1100.2|36725
1620724500000|2021-05-11 09:15:00|1103.4|1102.8|1107.6|1107|1108.4|1107.6|1103|1102.6|28326
1620724800000|2021-05-11 09:20:00|1107.8|1107.2|1108.4|1107.6|1110|1109.6|1107|1106.6|23352
1620725100000|2021-05-11 09:25:00|1108.6|1107.8|1105|1104.4|1108.6|1108.2|1105|1104|25665
1620725400000|2021-05-11 09:30:00|1104.8|1104.2|1105.8|1105.2|1106|1105.6|1103.8|1103.6|19215
1620725700000|2021-05-11 09:35:00|1105.6|1105.4|1104.6|1103.8|1105.6|1105.4|1102.8|1102.4|57574
1620726000000|2021-05-11 09:40:00|1104.8|1104|1104.6|1104|1106.6|1105.8|1103.6|1103|41391
1620726300000|2021-05-11 09:45:00|1104.8|1104.2|1105.8|1105.2|1105.8|1105.2|1103.8|1103.2|10750
1620726600000|2021-05-11 09:50:00|1105.6|1105|1108.4|1107.6|1108.4|1107.6|1105.4|1104.8|16175
1620726900000|2021-05-11 09:55:00|1108.2|1107.8|1109.6|1109|1110|1109.2|1107.6|1107|21095
1620727200000|2021-05-11 10:00:00|1109.8|1109.2|1108.6|1108.2|1110.8|1110.2|1108.4|1107.6|20692
1620727500000|2021-05-11 10:05:00|1108.8|1108.4|1107|1106.4|1109.8|1109.2|1106.8|1106.4|10529
1620727800000|2021-05-11 10:10:00|1107.2|1106.6|1105.6|1105|1107.8|1107|1104.8|1104|18475
1620728100000|2021-05-11 10:15:00|1105.8|1105.2|1105.4|1104.8|1107|1106.6|1105.4|1104.6|9353
1620728400000|2021-05-11 10:20:00|1105.2|1105|1104.6|1104.4|1106.8|1106.2|1104.4|1104|19248
1620728700000|2021-05-11 10:25:00|1104.8|1104.6|1105.4|1104.8|1105.4|1105|1104.8|1104.4|3052
1620729000000|2021-05-11 10:30:00|1105.2|1104.6|1103.4|1102.6|1105.4|1104.8|1103.4|1102.4|17450
1620729300000|2021-05-11 10:35:00|1103.2|1102.4|1101.6|1101|1104|1103.8|1101.2|1100.6|49023
1620729600000|2021-05-11 10:40:00|1101.8|1101.2|1096.8|1096.2|1101.8|1101.2|1096|1095.2|198939
1620729900000|2021-05-11 10:45:00|1097|1096|1098.4|1098|1100.4|1100|1097|1096|83631
1620730200000|2021-05-11 10:50:00|1098.8|1097.8|1098.2|1097.4|1100.6|1100.2|1098.2|1097.4|51293
1620730500000|2021-05-11 10:55:00|1098|1097.2|1098.2|1097.8|1099.2|1098.8|1095.6|1095|61625
1620730800000|2021-05-11 11:00:00|1099.6|1098.8|1095.8|1095|1099.6|1098.8|1094.2|1093.6|59128
1620731100000|2021-05-11 11:05:00|1095.6|1095.2|1094|1093.6|1097.6|1097.2|1094|1093.6|76211
1620731400000|2021-05-11 11:10:00|1094.4|1094|1097.2|1096.4|1098.8|1098.2|1094.4|1094|24603
1620731700000|2021-05-11 11:15:00|1097|1096.2|1095|1094.2|1097|1096.4|1094.8|1094.2|3071
1620732000000|2021-05-11 11:20:00|1094.8|1094|1095.6|1095|1096.4|1096|1093.4|1093|39792
1620732300000|2021-05-11 11:25:00|1095.8|1095.2|1094|1093.6|1095.8|1095.4|1094|1093.6|12397
1620732600000|2021-05-11 11:30:00|1093.8|1093.4|1091.2|1090.8|1093.8|1093.4|1089.4|1089.2|61021
1620732900000|2021-05-11 11:35:00|1091|1090.6|1090.6|1090.4|1091.8|1091.2|1090|1089.6|20081
1620733200000|2021-05-11 11:40:00|1090.8|1090.6|1091.2|1090.8|1092|1091.4|1090.4|1090|28165
1620733500000|2021-05-11 11:45:00|1091|1090.6|1089|1088.2|1091.6|1091.2|1087.6|1087.2|84163
1620733800000|2021-05-11 11:50:00|1088.8|1088|1089.6|1088.8|1090.6|1090.2|1087.8|1087.4|13536
1620734100000|2021-05-11 11:55:00|1090|1089|1089.8|1089.2|1090.2|1090|1089|1088.6|37611
1620734400000|2021-05-11 12:00:00|1090|1089.4|1085.6|1085.2|1090|1089.8|1084.6|1084.2|55456
1620734700000|2021-05-11 12:05:00|1086|1085.4|1086.4|1085.6|1086.6|1085.8|1083.8|1083.4|77568
1620735000000|2021-05-11 12:10:00|1086.2|1085.4|1085.8|1085|1086.4|1085.8|1083.8|1083.6|29284
1620735300000|2021-05-11 12:15:00|1085.6|1084.8|1087|1086.4|1087.2|1087|1085.2|1084.2|21488
1620735600000|2021-05-11 12:20:00|1087.4|1086.2|1085.8|1085|1088.2|1087.6|1085.4|1085|11372
1620735900000|2021-05-11 12:25:00|1086|1085.2|1079.6|1079|1086|1085.4|1079.2|1079|81104
1620736200000|2021-05-11 12:30:00|1079.4|1078.8|1079.6|1079.2|1081.4|1080.6|1079|1078.6|46816
1620736500000|2021-05-11 12:35:00|1079.4|1079|1078.6|1078.2|1080.2|1079.6|1077.2|1077|61474
1620736800000|2021-05-11 12:40:00|1078.8|1078.6|1080.2|1079.6|1080.4|1080|1076.8|1076.6|47658
1620737100000|2021-05-11 12:45:00|1080|1079.4|1079.4|1079.2|1081.4|1081|1079.4|1079|21035
1620737400000|2021-05-11 12:50:00|1079.6|1079.4|1075|1074.4|1080.8|1080.4|1075|1074.2|103513
1620737700000|2021-05-11 12:55:00|1074.8|1074.2|1074.6|1074|1076.8|1076.2|1074.6|1074|50286
1620738000000|2021-05-11 13:00:00|1074.4|1074.2|1072|1071.2|1075.2|1075|1071.6|1071|35511
1620738300000|2021-05-11 13:05:00|1071.8|1071|1070.8|1070.2|1072.6|1072|1069.2|1069|72696
1620738600000|2021-05-11 13:10:00|1071|1070.8|1071|1070.4|1074.2|1073.8|1070.8|1070.2|41787
1620738900000|2021-05-11 13:15:00|1070.8|1070.6|1071.4|1071.2|1072|1071.4|1070.6|1070.2|34523
1620739200000|2021-05-11 13:20:00|1071.6|1071.4|1071|1070.6|1072.6|1072.2|1070.6|1070.4|53802
1620739500000|2021-05-11 13:25:00|1071.2|1070.8|1070.8|1070.4|1072.4|1072|1070.6|1070.4|28789
1620739800000|2021-05-11 13:30:00|1070.6|1070.2|1069.4|1069|1072.4|1071.6|1068|1067.6|122490
1620740100000|2021-05-11 13:35:00|1069.2|1069.2|1065.6|1065|1069.6|1069.2|1065.4|1064.8|48715
1620740400000|2021-05-11 13:40:00|1065.8|1065.2|1070.6|1070.4|1073.6|1072.8|1065.8|1065.2|95321
1620740700000|2021-05-11 13:45:00|1070.4|1069.8|1076.4|1075.6|1077.4|1076.6|1069.4|1068.6|111448
1620741000000|2021-05-11 13:50:00|1076.2|1076|1083|1082.4|1084.4|1083|1075.6|1075.2|48292
1620741300000|2021-05-11 13:55:00|1083.4|1082.6|1084|1083.4|1085.6|1085.4|1081|1080.6|91828
1620741600000|2021-05-11 14:00:00|1084.2|1083.6|1088.2|1087.4|1089|1088.4|1083|1082|53546
1620741900000|2021-05-11 14:05:00|1088.4|1087.6|1084.4|1083.4|1088.6|1087.6|1084.2|1083.4|45771
1620742200000|2021-05-11 14:10:00|1084.6|1083.6|1086.8|1086.4|1088.4|1088|1084.6|1083.6|55547
1620742500000|2021-05-11 14:15:00|1087|1086.2|1085.8|1085.2|1087.6|1087.2|1084.8|1084.4|65792
1620742800000|2021-05-11 14:20:00|1086|1085.4|1086|1085.2|1088.2|1087.8|1085.8|1085.2|18148
1620743100000|2021-05-11 14:25:00|1085.8|1085.4|1083.6|1083|1085.8|1085.4|1083.6|1083|31212
1620743400000|2021-05-11 14:30:00|1084|1083.2|1083.8|1083|1085.6|1085|1083.4|1082.8|37855
1620743700000|2021-05-11 14:35:00|1083.6|1082.8|1081.6|1080.8|1083.6|1083|1079.4|1079|63879
1620744000000|2021-05-11 14:40:00|1081.4|1080.6|1081|1080.6|1083|1082.2|1079.6|1079.2|33964
1620744300000|2021-05-11 14:45:00|1080.8|1080.4|1081.4|1081.2|1082|1081.4|1078|1077.8|29634
1620744600000|2021-05-11 14:50:00|1081.2|1081|1081.8|1081.2|1082.6|1081.6|1079.6|1079.4|36121
1620744900000|2021-05-11 14:55:00|1081.6|1081|1080.8|1080|1084|1083.2|1080.4|1080|15371
1620745200000|2021-05-11 15:00:00|1080.6|1080.2|1077.4|1076.8|1080.8|1080.2|1076.6|1076|36308
1620745500000|2021-05-11 15:05:00|1077.2|1076.6|1075.2|1074.8|1077.4|1077.2|1075.2|1074.8|46830
1620745800000|2021-05-11 15:10:00|1075.4|1075|1076.6|1076|1077.2|1076.6|1074.2|1073.6|59657
1620746100000|2021-05-11 15:15:00|1076.4|1076.2|1076.2|1075.8|1077.6|1077|1075.6|1075|58354
1620746400000|2021-05-11 15:20:00|1076.4|1075.6|1077.2|1076.6|1078|1077.4|1076|1075.6|83307
1620746700000|2021-05-11 15:25:00|1077|1076.4|1076.8|1076.2|1078|1077.4|1075.6|1075|53375
1620802800000|2021-05-12 07:00:00|1081.8|1077|1080.2|1077.6|1084.2|1081.4|1073.4|1072|130257
1620803100000|2021-05-12 07:05:00|1080.4|1077.8|1075.4|1073.4|1088.6|1085.4|1075|1073.2|56067
1620803400000|2021-05-12 07:10:00|1075.6|1073.6|1069.6|1068.6|1077.2|1075.6|1069|1068|51569
1620803700000|2021-05-12 07:15:00|1069.4|1068.2|1068.2|1067.8|1074|1072|1068.2|1067.4|67057
1620804000000|2021-05-12 07:20:00|1068.8|1068|1068.2|1067.6|1071.8|1070.8|1067.8|1067.4|20964
1620804300000|2021-05-12 07:25:00|1068|1067.4|1070|1069|1070.6|1070|1066.4|1065.6|25589
1620804600000|2021-05-12 07:30:00|1069.8|1068.8|1069.6|1068.6|1072.6|1071.4|1068.4|1067.4|28944
1620804900000|2021-05-12 07:35:00|1069.8|1068.8|1069.6|1068.4|1070.8|1070|1066.6|1066|19368
1620805200000|2021-05-12 07:40:00|1069.4|1068.2|1066.8|1066.4|1070.2|1069.6|1066.4|1065.6|32797
1620805500000|2021-05-12 07:45:00|1066.6|1066.2|1070.8|1070.2|1071.2|1071|1066.6|1065.8|40831
1620805800000|2021-05-12 07:50:00|1070.6|1070|1067.8|1067.2|1070.8|1070.4|1066.4|1065.4|28598
1620806100000|2021-05-12 07:55:00|1068|1067.4|1070.8|1070.2|1072.4|1072|1068|1067.4|46005
1620806400000|2021-05-12 08:00:00|1071|1070.4|1068.8|1068.2|1072.4|1071.6|1068|1067.6|86162
1620806700000|2021-05-12 08:05:00|1068.6|1068|1068.8|1068.4|1070.6|1070.2|1068.2|1067.8|35935
1620807000000|2021-05-12 08:10:00|1068.6|1068.2|1069.2|1068.6|1071.4|1070.4|1067.6|1067.2|39657
1620807300000|2021-05-12 08:15:00|1069.4|1068.8|1068.2|1067.6|1070.4|1069.4|1067|1066.8|25014
1620807600000|2021-05-12 08:20:00|1068|1067.8|1069.6|1069|1070.2|1069.8|1067.8|1067.6|21990
1620807900000|2021-05-12 08:25:00|1069.4|1068.8|1072.6|1071.8|1075.4|1074.6|1069.4|1068.8|13020
1620808200000|2021-05-12 08:30:00|1072.4|1072|1070.6|1070.2|1072.4|1072|1070.6|1070|6934
1620808500000|2021-05-12 08:35:00|1070.4|1070|1070.4|1069.8|1071.4|1071|1069|1068.6|43236
1620808800000|2021-05-12 08:40:00|1070.6|1070|1067|1066.8|1070.6|1070|1067|1066.8|26237
1620809100000|2021-05-12 08:45:00|1067.2|1067|1067.4|1067|1069|1068.6|1067.2|1066.8|22657
1620809400000|2021-05-12 08:50:00|1067.6|1067.2|1067.8|1067.2|1069|1068.6|1066.8|1066.4|27359
1620809700000|2021-05-12 08:55:00|1067.6|1067|1067.4|1066.8|1067.8|1067.2|1065.8|1065.4|19679
1620810000000|2021-05-12 09:00:00|1067.6|1066.6|1067.8|1067.2|1069|1068.6|1067.2|1066.6|7823
1620810300000|2021-05-12 09:05:00|1067.6|1067|1068.6|1067.8|1069|1068.8|1067|1066.8|24700
1620810600000|2021-05-12 09:10:00|1068.4|1068|1068.6|1068|1068.8|1068.4|1067.4|1067.2|21876
1620810900000|2021-05-12 09:15:00|1068.4|1067.8|1068|1067.6|1070|1069.4|1067.8|1067.2|16121
1620811200000|2021-05-12 09:20:00|1067.8|1067.4|1067|1066.2|1068.2|1068|1064.4|1063.8|51167
1620811500000|2021-05-12 09:25:00|1066.8|1066.4|1065.8|1065.4|1067.6|1067|1064.2|1063.8|46199
1620811800000|2021-05-12 09:30:00|1066.2|1065.6|1064.4|1063.8|1067.2|1066.6|1064.4|1063.8|33156
1620812100000|2021-05-12 09:35:00|1064.2|1064|1063.8|1063.4|1065.4|1064.8|1063|1062.6|46155
1620812400000|2021-05-12 09:40:00|1063.6|1063.2|1065.8|1065.2|1066.2|1065.4|1062.8|1062.6|9890
1620812700000|2021-05-12 09:45:00|1065.6|1065|1064.8|1064.2|1065.6|1065|1064|1063.6|10536
1620813000000|2021-05-12 09:50:00|1064.6|1064|1066.4|1066.2|1066.6|1066.2|1064.6|1064|3084
1620813300000|2021-05-12 09:55:00|1066.2|1066|1067.6|1067.2|1069|1068.6|1065.8|1065.6|13431
1620813600000|2021-05-12 10:00:00|1067.4|1067.4|1066.8|1066.4|1067.8|1067.4|1066.4|1066|8496
1620813900000|2021-05-12 10:05:00|1066.6|1066.2|1065.6|1064.8|1067.6|1067.2|1064.2|1063.8|49310
1620814200000|2021-05-12 10:10:00|1065.4|1065|1064.4|1063.8|1068|1067.4|1064.2|1063.8|17505
1620814500000|2021-05-12 10:15:00|1064.2|1064|1064.4|1064|1065.4|1064.8|1063.8|1063.4|15475
1620814800000|2021-05-12 10:20:00|1064.2|1063.6|1064.6|1063.8|1064.8|1064.2|1063.4|1063|25029
1620815100000|2021-05-12 10:25:00|1064.4|1064|1065|1064.6|1065.2|1065|1063.6|1063.4|34019
1620815400000|2021-05-12 10:30:00|1064.8|1064.4|1065.2|1064.8|1065.4|1065.2|1063.8|1063.4|9726
1620815700000|2021-05-12 10:35:00|1065.4|1064.6|1066.2|1065.8|1066.8|1066|1064.6|1064.4|8896
1620816000000|2021-05-12 10:40:00|1066.4|1066|1064.6|1064.2|1066.8|1066.4|1064.6|1064|17221
1620816300000|2021-05-12 10:45:00|1064.4|1064.4|1064.2|1063.6|1066|1064.6|1063.8|1063.6|29594
1620816600000|2021-05-12 10:50:00|1064|1063.8|1061.8|1061.4|1064.4|1064.2|1061.8|1061.4|43662
1620816900000|2021-05-12 10:55:00|1061.6|1061.2|1061.2|1061|1062.4|1061.8|1061|1060.8|28101
1620817200000|2021-05-12 11:00:00|1063.8|1061.2|1062|1061.6|1063.8|1062|1061|1060.8|7187
1620817500000|2021-05-12 11:05:00|1062.2|1061.8|1062.4|1062|1064|1063.4|1062.2|1061.8|8676
1620817800000|2021-05-12 11:10:00|1062.2|1061.8|1063.6|1063|1064.2|1064|1062.2|1061.8|35402
1620818100000|2021-05-12 11:15:00|1063.4|1063.2|1063.2|1062.8|1064.8|1064|1063|1062.4|21565
1620818400000|2021-05-12 11:20:00|1063.4|1062.6|1062.6|1062|1063.8|1063.2|1061.8|1061.2|16301
1620818700000|2021-05-12 11:25:00|1062.4|1061.8|1060|1059.4|1062.4|1061.8|1058.8|1058.6|104358
1620819000000|2021-05-12 11:30:00|1059.6|1059.6|1058.6|1058.2|1061|1060.4|1058.6|1058|21435
1620819300000|2021-05-12 11:35:00|1058.8|1058.4|1059.6|1059|1060|1059.8|1058.4|1058.2|6377
1620819600000|2021-05-12 11:40:00|1059.4|1058.8|1060.2|1059.6|1060.6|1060.4|1058.6|1058.4|33698
1620819900000|2021-05-12 11:45:00|1060|1059.4|1060.4|1060|1061|1060.8|1059.8|1059.2|10184
1620820200000|2021-05-12 11:50:00|1060.2|1059.8|1057.6|1057.2|1061.2|1060.6|1057.4|1057|25919
1620820500000|2021-05-12 11:55:00|1057.4|1057|1058.8|1058.4|1059.2|1058.8|1056.6|1056.2|15684
1620820800000|2021-05-12 12:00:00|1058.6|1058.6|1058.6|1058.4|1060.2|1059.8|1058.6|1058.4|16411
1620821100000|2021-05-12 12:05:00|1058.4|1058.2|1058.2|1057.6|1058.6|1058.2|1057.8|1057.6|14002
1620821400000|2021-05-12 12:10:00|1058|1057.4|1060.4|1060.2|1060.8|1060.2|1057.6|1057|27010
1620821700000|2021-05-12 12:15:00|1060.8|1060|1059.4|1058.8|1061.8|1061.2|1058.6|1058|16873
1620822000000|2021-05-12 12:20:00|1059.2|1058.6|1060.2|1059.8|1061.2|1060.8|1059|1058.4|7016
1620822300000|2021-05-12 12:25:00|1060.4|1060|1059.4|1059|1061|1060.4|1059.4|1059|14886
1620822600000|2021-05-12 12:30:00|1059.2|1058.6|1061|1059.8|1061.2|1059.8|1054.2|1053.4|105062
1620822900000|2021-05-12 12:35:00|1060.8|1060|1064|1063.2|1064.6|1064|1060.6|1060|7804
1620823200000|2021-05-12 12:40:00|1063.8|1063|1067.2|1066.2|1067.4|1066.4|1061|1060.4|63843
1620823500000|2021-05-12 12:45:00|1067.4|1066.4|1065.6|1064.6|1068|1067.4|1064.6|1063.8|40470
1620823800000|2021-05-12 12:50:00|1065.4|1064.8|1067.4|1066.6|1069.2|1068.4|1065.2|1064.8|22391
1620824100000|2021-05-12 12:55:00|1067.6|1066.8|1066|1065.6|1068.6|1067.6|1064.2|1064|24152
1620824400000|2021-05-12 13:00:00|1066.4|1065.8|1066.6|1066|1067|1066.4|1064.6|1064.2|20624
1620824700000|2021-05-12 13:05:00|1066.8|1066.2|1068|1067|1069.4|1068.8|1066.4|1066|19523
1620825000000|2021-05-12 13:10:00|1067.8|1066.8|1065|1064.6|1068.4|1067.6|1063.6|1063|15799
1620825300000|2021-05-12 13:15:00|1065.2|1064.8|1063.8|1063|1066.4|1065.6|1062.4|1062|15089
1620825600000|2021-05-12 13:20:00|1063.6|1063.2|1059.8|1059.2|1063.6|1063.2|1058.6|1058|55518
1620825900000|2021-05-12 13:25:00|1060|1059.4|1062|1061.2|1063.2|1062.2|1059.6|1059.2|12350
1620826200000|2021-05-12 13:30:00|1062.2|1061.4|1064.8|1064.4|1065.6|1064.8|1062.2|1061.4|24724
1620826500000|2021-05-12 13:35:00|1064.6|1064.6|1060.2|1059.4|1066.4|1065.6|1059.8|1059.4|24211
1620826800000|2021-05-12 13:40:00|1060|1059.2|1062.4|1061.8|1062.4|1062|1059|1058.6|22033
1620827100000|2021-05-12 13:45:00|1062.6|1062|1060.4|1059.6|1064.4|1063.6|1060|1059.4|35931
1620827400000|2021-05-12 13:50:00|1060.2|1059.4|1059.2|1058.8|1061|1060.4|1058.8|1058.6|28493
1620827700000|2021-05-12 13:55:00|1059.4|1059|1060.2|1059.8|1062|1061.4|1059.4|1059|31367
1620828000000|2021-05-12 14:00:00|1060|1059.6|1061.6|1061|1061.8|1061.4|1059.4|1059|20367
1620828300000|2021-05-12 14:05:00|1061.8|1061.2|1064.4|1064|1065.6|1064.8|1061.8|1061.2|45302
1620828600000|2021-05-12 14:10:00|1064.2|1063.8|1066|1065.2|1066|1065.4|1062.8|1062.4|47661
1620828900000|2021-05-12 14:15:00|1065.8|1065|1067.8|1067.2|1068.4|1067.6|1065.2|1064.8|18791
1620829200000|2021-05-12 14:20:00|1067.6|1067.4|1066.6|1066|1069.2|1069|1066.4|1066|34295
1620829500000|2021-05-12 14:25:00|1066.4|1066.2|1066.4|1066|1067.8|1067|1066|1065.6|18336
1620829800000|2021-05-12 14:30:00|1066.2|1065.8|1065.8|1065.4|1067.8|1067.6|1065.2|1064.8|12228
1620830100000|2021-05-12 14:35:00|1066|1065.6|1067.2|1066.4|1067.4|1066.4|1065|1064.8|17356
1620830400000|2021-05-12 14:40:00|1066.8|1066.6|1063.6|1063.2|1067|1066.6|1063.4|1063.2|10093
1620830700000|2021-05-12 14:45:00|1063.4|1063|1066.2|1065.4|1066.4|1065.6|1063|1062.8|17590
1620831000000|2021-05-12 14:50:00|1066|1065.2|1063.4|1062.8|1067|1066|1063|1062.8|6776
1620831300000|2021-05-12 14:55:00|1063.6|1063|1064|1063.4|1064.8|1064.4|1063.4|1063|18741
1620831600000|2021-05-12 15:00:00|1063.8|1063.2|1065.8|1065.2|1066.4|1066|1063.4|1062.8|10962
1620831900000|2021-05-12 15:05:00|1066|1065.4|1066.4|1066|1067|1066.6|1065.6|1065.2|22317
1620832200000|2021-05-12 15:10:00|1066.2|1065.8|1064.4|1064|1066.4|1065.8|1064.2|1064|21048
1620832500000|2021-05-12 15:15:00|1064.2|1063.8|1064.4|1064|1065.2|1064.6|1063|1062.8|13078
1620832800000|2021-05-12 15:20:00|1064.6|1064.2|1062.6|1062.2|1066|1065.8|1062.6|1062|95041
1620833100000|2021-05-12 15:25:00|1062.4|1062|1060.6|1060|1063.8|1063.2|1060.6|1060|60022
1620889200000|2021-05-13 07:00:00|1059|1056.2|1038|1035.2|1059|1056.2|1033.2|1032.6|226397
1620889500000|2021-05-13 07:05:00|1038.2|1036|1037.2|1034.4|1040.6|1036.4|1030.2|1029|141335
1620889800000|2021-05-13 07:10:00|1037.8|1034.6|1033.8|1032.2|1044.6|1042.4|1033.8|1032.2|21027
1620890100000|2021-05-13 07:15:00|1033.6|1031.6|1031.6|1030.2|1035.8|1033.6|1029.6|1028.2|112794
1620890400000|2021-05-13 07:20:00|1032|1030.4|1029.8|1029|1035|1033.8|1029.8|1029|24971
1620890700000|2021-05-13 07:25:00|1030|1029.2|1033.6|1032|1034|1032|1028.4|1026.6|9687
1620891000000|2021-05-13 07:30:00|1033|1031.8|1032.8|1031.2|1033.2|1032|1028.8|1027|17365
1620891300000|2021-05-13 07:35:00|1032.6|1031|1031|1030|1035.8|1034|1030.8|1030|6489
1620891600000|2021-05-13 07:40:00|1030.8|1030.2|1028.2|1027.8|1031.4|1030.4|1028|1027.6|61022
1620891900000|2021-05-13 07:45:00|1028|1027.6|1027.6|1027|1029|1027.8|1027|1026.6|30305
1620892200000|2021-05-13 07:50:00|1027.4|1027.2|1027.6|1026.6|1029.2|1028.2|1026.2|1026|40097
1620892500000|2021-05-13 07:55:00|1027.4|1026.4|1023.8|1023|1028.2|1027.6|1023.8|1023|69692
1620892800000|2021-05-13 08:00:00|1023.6|1022.6|1023.8|1023|1024|1023.4|1019.8|1019.6|104091
1620893100000|2021-05-13 08:05:00|1024|1023.2|1020|1019.6|1025|1024.4|1020|1019.6|13927
1620893400000|2021-05-13 08:10:00|1019.8|1019.2|1017.4|1016.6|1020|1019.6|1016.4|1016|94315
1620893700000|2021-05-13 08:15:00|1017.6|1016.8|1017|1016.6|1019.8|1019|1017|1016.6|20641
1620894000000|2021-05-13 08:20:00|1017.2|1016.8|1020|1018.8|1021|1020|1014.6|1013.6|99157
1620894300000|2021-05-13 08:25:00|1020.2|1018.6|1018|1017|1020.2|1018.6|1016.6|1015.6|25948
1620894600000|2021-05-13 08:30:00|1017.8|1017.2|1014.4|1014|1018.6|1018|1014.2|1014|46956
1620894900000|2021-05-13 08:35:00|1015.2|1014.2|1016.6|1016|1018.2|1017.2|1014.4|1014|46775
1620895200000|2021-05-13 08:40:00|1016.4|1016.2|1019.4|1018.4|1019.4|1018.8|1016.2|1015.4|30990
1620895500000|2021-05-13 08:45:00|1019.2|1018.2|1020.4|1019.8|1021|1020.2|1017.6|1017|31415
1620895800000|2021-05-13 08:50:00|1020.8|1020|1020.4|1020.2|1021|1020.6|1017.4|1016.6|34648
1620896100000|2021-05-13 08:55:00|1020.2|1019.8|1019.6|1019.2|1022|1021.8|1019.4|1019|21525
1620896400000|2021-05-13 09:00:00|1019.8|1019.4|1027.8|1026.8|1028|1027.6|1019.8|1019.4|21701
1620896700000|2021-05-13 09:05:00|1027.6|1027|1028|1027.2|1029|1028.2|1025.4|1025.2|59136
1620897000000|2021-05-13 09:10:00|1027.8|1027.4|1024.6|1024.2|1027.8|1027.4|1024.6|1024|37855
1620897300000|2021-05-13 09:15:00|1024.4|1024|1024.2|1023.8|1024.8|1024.4|1022.8|1022.4|27861
1620897600000|2021-05-13 09:20:00|1024|1023.6|1025.8|1025.4|1026|1025.4|1021.8|1021.2|35773
1620897900000|2021-05-13 09:25:00|1026|1025.6|1026|1025.4|1028.4|1027.6|1026|1025.4|29004
1620898200000|2021-05-13 09:30:00|1026.2|1025.6|1026|1025.4|1027.8|1027.6|1025.6|1025.2|36590
1620898500000|2021-05-13 09:35:00|1025.8|1025.2|1025.6|1025|1027.4|1026.8|1025.2|1025|19473
1620898800000|2021-05-13 09:40:00|1025.4|1025.2|1026.4|1025.8|1027.6|1027|1024.2|1024|39439
1620899100000|2021-05-13 09:45:00|1026.2|1026|1023.8|1023.6|1026.6|1026.2|1023.8|1023.2|12400
1620899400000|2021-05-13 09:50:00|1024|1023.4|1028.2|1027.2|1028.6|1027.6|1023.8|1023.2|19141
1620899700000|2021-05-13 09:55:00|1028.4|1027.4|1033.4|1032.6|1033.6|1032.6|1028.4|1027.4|14732
1620900000000|2021-05-13 10:00:00|1033.8|1032.8|1031.2|1030.8|1036.8|1035.6|1031.2|1030.6|12536
1620900300000|2021-05-13 10:05:00|1031|1030.6|1032.6|1031.8|1034|1033.2|1031|1030.6|14175
1620900600000|2021-05-13 10:10:00|1032.4|1031.6|1034.2|1033.4|1034.8|1033.8|1032.2|1031.6|3646
1620900900000|2021-05-13 10:15:00|1034.4|1033.6|1037|1036.6|1037.6|1037|1034.4|1033.4|13839
1620901200000|2021-05-13 10:20:00|1037.4|1036.8|1033.8|1033.2|1037.4|1037|1032.4|1032.2|35727
1620901500000|2021-05-13 10:25:00|1033.6|1033.4|1033.6|1033|1035.6|1035|1032.8|1032.2|37951
1620901800000|2021-05-13 10:30:00|1033.4|1032.8|1033.8|1033.2|1034.2|1033.6|1032.2|1032|29491
1620902100000|2021-05-13 10:35:00|1033.6|1033|1035|1034.6|1036.4|1035.8|1033.4|1032.8|17477
1620902400000|2021-05-13 10:40:00|1034.8|1034.2|1034.2|1033.8|1034.8|1034.2|1033.6|1033.4|9481
1620902700000|2021-05-13 10:45:00|1034|1034|1035.6|1035.2|1036.6|1035.6|1034|1034|5237
1620903000000|2021-05-13 10:50:00|1035.8|1035|1035.4|1035.2|1035.8|1035.2|1033.4|1033.2|10920
1620903300000|2021-05-13 10:55:00|1035.6|1035|1040|1039.4|1040|1039.4|1034.4|1034|7315
1620903600000|2021-05-13 11:00:00|1039.2|1039|1040.2|1039.4|1041|1040.4|1039|1038.2|20014
1620903900000|2021-05-13 11:05:00|1040|1039.6|1041.6|1041|1043.8|1043.2|1040|1039.6|7862
1620904200000|2021-05-13 11:10:00|1041.4|1041.2|1040|1039.4|1041.6|1041.2|1039.8|1039.4|4768
1620904500000|2021-05-13 11:15:00|1039.8|1039.2|1040.2|1039.4|1040.4|1039.6|1039.2|1038.6|5708
1620904800000|2021-05-13 11:20:00|1040|1039.2|1041.4|1040.6|1041.8|1041.2|1038.6|1038.4|10765
1620905100000|2021-05-13 11:25:00|1041.6|1040.8|1041.8|1041.2|1043.2|1042.6|1041.4|1040.8|13072
1620905400000|2021-05-13 11:30:00|1041.6|1041|1047.8|1046.6|1048.4|1046.6|1040.8|1040.4|19054
1620905700000|2021-05-13 11:35:00|1047.6|1046.8|1048.8|1047.6|1049.8|1049.4|1046.6|1046|17658
1620906000000|2021-05-13 11:40:00|1049|1047.8|1052.6|1051.6|1053.4|1052.2|1048|1047.6|20127
1620906300000|2021-05-13 11:45:00|1052.2|1051.4|1050.6|1049.8|1052.2|1051.4|1048.6|1048.2|12127
1620906600000|2021-05-13 11:50:00|1050.8|1050|1053|1052.2|1053|1052.4|1050.8|1050|5038
1620906900000|2021-05-13 11:55:00|1052.8|1052.6|1050.6|1050|1053.4|1053|1050.4|1049.8|8483
1620907200000|2021-05-13 12:00:00|1050.4|1049.8|1053.4|1052.6|1053.6|1052.6|1050|1049.2|12901
1620907500000|2021-05-13 12:05:00|1053.2|1052.4|1051.4|1050.8|1053.2|1052.4|1051.2|1050.2|8852
1620907800000|2021-05-13 12:10:00|1051.2|1050.6|1049.8|1049.2|1051.4|1050.6|1049.6|1049.2|27825
1620908100000|2021-05-13 12:15:00|1050|1049.4|1050|1049.4|1051.2|1050.8|1049.2|1048.8|18241
1620908400000|2021-05-13 12:20:00|1050.4|1049.6|1049|1048.6|1051.4|1051.2|1049|1048.6|22654
1620908700000|2021-05-13 12:25:00|1048.8|1048.4|1048|1047.4|1049|1048.4|1047.8|1047.2|6097
1620909000000|2021-05-13 12:30:00|1047.8|1047.2|1048.4|1048|1053.2|1051.8|1047.4|1046.8|17178
1620909300000|2021-05-13 12:35:00|1048.6|1047.8|1043.8|1043|1048.6|1047.8|1042.8|1042.4|22944
1620909600000|2021-05-13 12:40:00|1044|1043.2|1044.8|1044|1045.4|1044.8|1043.6|1043|11967
1620909900000|2021-05-13 12:45:00|1045|1044.2|1043.8|1043.4|1046|1045.6|1043.8|1043.4|2477
1620910200000|2021-05-13 12:50:00|1044|1043.6|1043.4|1042.8|1044|1043.6|1040.8|1039.8|51870
1620910500000|2021-05-13 12:55:00|1043.6|1043|1042.8|1042.2|1044|1043.4|1041.4|1040.8|8136
1620910800000|2021-05-13 13:00:00|1043|1042.4|1044.2|1044|1044.6|1044|1043|1042.4|6487
1620911100000|2021-05-13 13:05:00|1044.6|1043.8|1047.6|1046.8|1047.8|1046.8|1043.4|1042.8|5590
1620911400000|2021-05-13 13:10:00|1047.4|1046.6|1048|1047.2|1048.2|1047.2|1046|1045.6|17748
1620911700000|2021-05-13 13:15:00|1047.8|1047|1044.2|1043.8|1049.2|1048.6|1044.2|1043.8|30697
1620912000000|2021-05-13 13:20:00|1044|1043.6|1044.4|1043.8|1045.2|1044.8|1043|1042.8|12570
1620912300000|2021-05-13 13:25:00|1044.2|1043.6|1046|1045|1047.4|1046.6|1041.8|1041.4|12192
1620912600000|2021-05-13 13:30:00|1045.8|1044.8|1048.4|1048|1049.6|1049|1045|1044.4|26729
1620912900000|2021-05-13 13:35:00|1048.6|1048.2|1050.8|1050.4|1052.2|1051.6|1048.4|1048|25422
1620913200000|2021-05-13 13:40:00|1051|1050.6|1048.2|1047.8|1051.2|1050.6|1048|1047.4|9363
1620913500000|2021-05-13 13:45:00|1048.6|1048|1043.2|1042.2|1051.6|1050.8|1043.2|1042.2|18948
1620913800000|2021-05-13 13:50:00|1043|1042.4|1045.2|1044.8|1045.4|1045|1042.6|1041.8|16255
1620914100000|2021-05-13 13:55:00|1045.4|1044.6|1048.6|1048|1050.4|1049.4|1045.4|1044.6|12662
1620914400000|2021-05-13 14:00:00|1048.8|1048.2|1051.4|1050.8|1054|1053.8|1048.4|1048.2|13174
1620914700000|2021-05-13 14:05:00|1051.6|1051|1050.2|1049.6|1054|1053.2|1049.8|1049.6|41799
1620915000000|2021-05-13 14:10:00|1050.4|1049.8|1051.6|1050.8|1052.6|1051.8|1050.4|1049.8|10654
1620915300000|2021-05-13 14:15:00|1051.8|1051|1049|1048.4|1052.2|1051.8|1048.8|1048.4|8030
1620915600000|2021-05-13 14:20:00|1048.8|1048.2|1048|1047.4|1049|1048.2|1047.8|1047.4|7842
1620915900000|2021-05-13 14:25:00|1047.8|1047.6|1044.8|1044.2|1047.8|1047.6|1043.8|1043.4|26481
1620916200000|2021-05-13 14:30:00|1045|1044.4|1046.2|1045.6|1047.4|1046.8|1044.8|1044.4|21888
1620916500000|2021-05-13 14:35:00|1046|1045.8|1047.8|1047.2|1047.8|1047.2|1045.2|1044.6|12180
1620916800000|2021-05-13 14:40:00|1048|1047.4|1047.6|1047|1048|1047.6|1046.6|1046.2|10490
1620917100000|2021-05-13 14:45:00|1047.4|1046.8|1047.2|1046.6|1048|1047.6|1045.8|1045.4|17362
1620917400000|2021-05-13 14:50:00|1047|1046.4|1048.8|1048.2|1049|1048.6|1046.6|1046.2|18055
1620917700000|2021-05-13 14:55:00|1049|1048.4|1048.4|1048|1049.2|1048.8|1048|1047.4|11626
1620918000000|2021-05-13 15:00:00|1048.6|1048.2|1048|1047.6|1048.6|1048.2|1047.8|1047.4|3472
1620918300000|2021-05-13 15:05:00|1047.8|1047.4|1044.6|1044.4|1047.8|1047.4|1044.6|1044.2|18695
1620918600000|2021-05-13 15:10:00|1044.8|1044.6|1045.4|1045|1045.4|1045|1044.2|1044|19661
1620918900000|2021-05-13 15:15:00|1045.6|1045.2|1046.4|1045.8|1047.4|1047|1045|1044.6|46612
1620919200000|2021-05-13 15:20:00|1046.2|1045.6|1044.2|1044|1046.4|1045.8|1044.2|1044|20549
1620919500000|2021-05-13 15:25:00|1044|1043.8|1041.8|1041.2|1044|1043.8|1041.6|1041|40319
1620975600000|2021-05-14 07:00:00|1062|1056|1063.6|1061.6|1069|1068|1059.8|1056|89882
1620975900000|2021-05-14 07:05:00|1064|1062|1067.6|1066|1071|1070|1062.6|1061.2|54849
1620976200000|2021-05-14 07:10:00|1067|1066.2|1061.4|1059.8|1067.6|1066.6|1060|1059.2|30790
1620976500000|2021-05-14 07:15:00|1061.6|1060|1067.8|1066|1068|1066|1060.2|1059.6|31662
1620976800000|2021-05-14 07:20:00|1067.6|1066.2|1066.8|1065.4|1070.8|1069.2|1066|1064.6|20773
1620977100000|2021-05-14 07:25:00|1066.6|1065.2|1067.4|1066|1068|1067.4|1065|1064.4|10191
1620977400000|2021-05-14 07:30:00|1067.2|1066.2|1066.2|1064.8|1068|1067|1066.2|1064.6|7005
1620977700000|2021-05-14 07:35:00|1066|1064.6|1062.4|1061.6|1066|1064.6|1061.8|1060.8|36664
1620978000000|2021-05-14 07:40:00|1062.2|1061.4|1061.2|1060.2|1062.2|1061.4|1060.8|1060|7805
1620978300000|2021-05-14 07:45:00|1061|1060|1063.6|1062.8|1064.8|1063.6|1060.2|1059.4|22593
1620978600000|2021-05-14 07:50:00|1063.4|1062.4|1058.6|1057.2|1063.8|1063.2|1058.6|1056.8|41866
1620978900000|2021-05-14 07:55:00|1058.4|1056.8|1056.2|1055|1058.6|1058|1055.2|1054.2|45555
1620979200000|2021-05-14 08:00:00|1056|1054.6|1057.4|1056.6|1057.8|1056.8|1054.8|1053.6|23407
1620979500000|2021-05-14 08:05:00|1057.2|1056.8|1058.4|1057.4|1060.4|1059.4|1056.8|1056.6|16635
1620979800000|2021-05-14 08:10:00|1058.6|1057.6|1056|1055.2|1058.6|1057.8|1054|1053|15612
1620980100000|2021-05-14 08:15:00|1056.2|1055.4|1056.6|1055.4|1056.8|1056|1054.6|1054|19692
1620980400000|2021-05-14 08:20:00|1056.4|1055.2|1057|1055.8|1057.6|1056.4|1055.6|1054.4|14588
1620980700000|2021-05-14 08:25:00|1056.8|1055.6|1053.6|1052.2|1056.8|1055.6|1051.6|1050.4|21529
1620981000000|2021-05-14 08:30:00|1053.4|1052|1053.4|1052.8|1055.6|1055.2|1053.2|1052|18444
1620981300000|2021-05-14 08:35:00|1053.8|1053|1057.6|1056.4|1058.6|1058.2|1053.8|1053|10626
1620981600000|2021-05-14 08:40:00|1057.8|1056.6|1055.2|1054.2|1058|1057|1054.4|1053.6|15624
1620981900000|2021-05-14 08:45:00|1055|1054.4|1057.4|1056.4|1058|1056.8|1055|1054.2|8193
1620982200000|2021-05-14 08:50:00|1057.6|1056.6|1055|1054|1058.8|1058|1055|1054|9660
1620982500000|2021-05-14 08:55:00|1054.8|1053.8|1052|1051|1054.8|1053.8|1052|1051|7348
1620982800000|2021-05-14 09:00:00|1052.2|1051.2|1054.8|1053.8|1054.8|1053.8|1052.2|1051.2|5006
1620983100000|2021-05-14 09:05:00|1055|1054|1056|1055|1057.2|1057|1055|1054|54952
1620983400000|2021-05-14 09:10:00|1056.2|1055.2|1056.2|1055.6|1056.4|1056.2|1055.2|1054.8|9734
1620983700000|2021-05-14 09:15:00|1056|1055.4|1056.6|1056|1058.2|1057.2|1055.4|1054.8|13308
1620984000000|2021-05-14 09:20:00|1056.4|1055.8|1056.8|1056|1057|1056.2|1055|1054.2|3445
1620984300000|2021-05-14 09:25:00|1057|1056.2|1055.2|1054.2|1058.2|1057.4|1055.2|1054.2|11772
1620984600000|2021-05-14 09:30:00|1055|1054.4|1055.6|1055|1056|1055.4|1055|1054.4|2961
1620984900000|2021-05-14 09:35:00|1055.4|1054.8|1057.6|1056.6|1058.2|1057.4|1055.2|1054.6|6234
1620985200000|2021-05-14 09:40:00|1057.4|1056.8|1059|1058.6|1059.4|1058.6|1057|1056.4|7856
1620985500000|2021-05-14 09:45:00|1059.4|1058.8|1060|1059.2|1060.8|1059.8|1059.4|1058.8|8148
1620985800000|2021-05-14 09:50:00|1060.2|1059.4|1060.4|1059.6|1060.6|1060|1058.4|1057.8|25169
1620986100000|2021-05-14 09:55:00|1060|1059.8|1058|1057.2|1061|1060|1057.6|1057|3894
1620986400000|2021-05-14 10:00:00|1057.8|1057.4|1060|1059.2|1060|1059.2|1056.6|1056|13038
1620986700000|2021-05-14 10:05:00|1059.8|1059|1059.8|1059.2|1061.2|1060.2|1059.4|1058.8|6243
1620987000000|2021-05-14 10:10:00|1059.6|1058.8|1058.4|1057.6|1060.4|1059.4|1057.8|1057.4|26924
1620987300000|2021-05-14 10:15:00|1058.6|1058|1058.8|1058.2|1059.2|1058.4|1057|1056.2|5662
1620987600000|2021-05-14 10:20:00|1058.6|1058|1059.4|1058.8|1059.8|1059.2|1058.4|1058|3381
1620987900000|2021-05-14 10:25:00|1059.6|1059|1059.6|1058.8|1060.6|1060|1059.2|1058.6|11147
1620988200000|2021-05-14 10:30:00|1059.4|1058.6|1064|1063.4|1064.6|1064|1059.4|1058.6|7747
1620988500000|2021-05-14 10:35:00|1063.8|1063.6|1060|1059.4|1064.4|1063.6|1060|1059.2|11845
1620988800000|2021-05-14 10:40:00|1059.8|1059.2|1061.6|1061.2|1063.2|1062.2|1059.6|1059|7636
1620989100000|2021-05-14 10:45:00|1061.4|1060.8|1060.2|1059.4|1061.6|1061|1059|1058.4|25147
1620989400000|2021-05-14 10:50:00|1060|1059.2|1062|1061.4|1062.4|1062.2|1060|1059.2|7629
1620989700000|2021-05-14 10:55:00|1061.8|1061.6|1060.2|1059.6|1062|1061.6|1059|1058.4|4428
1620990000000|2021-05-14 11:00:00|1061.6|1060.2|1060|1059|1061.6|1060.2|1059.2|1058.6|13726
1620990300000|2021-05-14 11:05:00|1059.8|1059.8|1058.8|1058.2|1060|1059.8|1058.6|1058.2|4521
1620990600000|2021-05-14 11:10:00|1058.6|1058.4|1057.6|1056.8|1059.6|1058.6|1057.6|1056.8|4364
1620990900000|2021-05-14 11:15:00|1057.4|1056.6|1058.6|1057.8|1058.6|1057.8|1057.4|1056.6|2027
1620991200000|2021-05-14 11:20:00|1058.8|1058|1059.2|1058.6|1060.4|1059.6|1058.8|1058|1219
1620991500000|2021-05-14 11:25:00|1059|1058.4|1058.6|1058|1059.2|1058.4|1058.4|1057.8|1505
1620991800000|2021-05-14 11:30:00|1058.8|1058.2|1059.2|1058.6|1060|1059.6|1058.4|1058|5613
1620992100000|2021-05-14 11:35:00|1059|1058.8|1059|1058.4|1059.8|1059|1057.8|1057.4|2420
1620992400000|2021-05-14 11:40:00|1059.2|1058.6|1057.6|1057|1059.6|1059.4|1057.2|1056.6|5822
1620992700000|2021-05-14 11:45:00|1057.8|1056.8|1059|1058.6|1060.4|1059.8|1057.6|1056.8|6713
1620993000000|2021-05-14 11:50:00|1059.2|1058.4|1057.6|1056.8|1059.8|1059.2|1057.2|1056.6|18730
1620993300000|2021-05-14 11:55:00|1057.4|1056.6|1059|1058.4|1059.4|1058.8|1057.2|1056.6|3405
1620993600000|2021-05-14 12:00:00|1059.2|1058.6|1058.4|1057.6|1061|1060.2|1058.4|1057.6|7528
1620993900000|2021-05-14 12:05:00|1058.2|1057.8|1057.2|1056.8|1058.8|1058|1057|1056.2|6280
1620994200000|2021-05-14 12:10:00|1057.4|1057|1058|1057.6|1058.6|1058|1057.4|1057|679
1620994500000|2021-05-14 12:15:00|1058.2|1057.8|1060|1059.6|1060.4|1059.8|1058.2|1057.8|5452
1620994800000|2021-05-14 12:20:00|1060.2|1060.2|1063|1062.4|1063.6|1062.6|1060.2|1059.6|23023
1620995100000|2021-05-14 12:25:00|1062.8|1062.6|1063.2|1062.6|1065.2|1064|1062.8|1062.4|15018
1620995400000|2021-05-14 12:30:00|1063|1062.4|1062.2|1061.2|1064.8|1064|1061.4|1060.8|14207
1620995700000|2021-05-14 12:35:00|1062|1062|1062.6|1061.6|1063.2|1062.2|1061.4|1060.8|6230
1620996000000|2021-05-14 12:40:00|1063|1061.8|1064|1063.2|1064.2|1063.4|1062.4|1061.8|20000
1620996300000|2021-05-14 12:45:00|1063.8|1063.4|1062.2|1061.6|1064|1063.6|1062.2|1061.6|2749
1620996600000|2021-05-14 12:50:00|1062|1061.4|1061.6|1061|1062.2|1062|1060.8|1060|8545
1620996900000|2021-05-14 12:55:00|1061.8|1061.2|1064.4|1063.6|1064.8|1064|1061.8|1061.2|12252
1620997200000|2021-05-14 13:00:00|1064.2|1063.8|1063.4|1062.6|1064.4|1063.8|1062.8|1061.8|6872
1620997500000|2021-05-14 13:05:00|1063.2|1062.8|1063.8|1063.6|1064.6|1064.2|1063.2|1062.8|8557
1620997800000|2021-05-14 13:10:00|1064.2|1063.8|1062.6|1062|1064.4|1064|1062.4|1061.8|2557
1620998100000|2021-05-14 13:15:00|1062.4|1062.2|1060.2|1059.4|1063.2|1062.4|1060.2|1059.4|10049
1620998400000|2021-05-14 13:20:00|1060|1059.2|1061.8|1061.2|1063|1062.2|1059.8|1059.2|6312
1620998700000|2021-05-14 13:25:00|1061.6|1060.8|1054.4|1053.4|1061.6|1060.8|1054.4|1053.2|37604
1620999000000|2021-05-14 13:30:00|1054.2|1053.6|1055.8|1055.2|1057.4|1056.4|1054.2|1053.6|34739
1620999300000|2021-05-14 13:35:00|1056|1055.4|1056.4|1055.6|1058|1057.2|1055.6|1054.2|13107
1620999600000|2021-05-14 13:40:00|1056.6|1055.4|1057|1055.8|1057.6|1056.4|1055.2|1055|5522
1620999900000|2021-05-14 13:45:00|1056.4|1056|1056.4|1055.4|1058.8|1058.4|1056|1055.4|8793
1621000200000|2021-05-14 13:50:00|1056.2|1055.2|1058.2|1057.4|1059.2|1058.2|1054.6|1053.8|23189
1621000500000|2021-05-14 13:55:00|1058.6|1057.6|1060.6|1060|1061.8|1061|1058.6|1057.6|11812
1621000800000|2021-05-14 14:00:00|1060.8|1060.2|1063.6|1062.8|1064.8|1064.6|1059.6|1058.6|27318
1621001100000|2021-05-14 14:05:00|1063.4|1063|1063.8|1062.8|1065|1064|1063.4|1062.2|15852
1621001400000|2021-05-14 14:10:00|1064|1063|1062.4|1061.4|1065.8|1065|1062|1060.8|18088
1621001700000|2021-05-14 14:15:00|1062.6|1061.6|1061|1060.4|1063|1062.4|1060.2|1059.4|10761
1621002000000|2021-05-14 14:20:00|1061.2|1060.6|1064.6|1063.8|1065.4|1064.8|1061|1060.4|10429
1621002300000|2021-05-14 14:25:00|1064.8|1064.2|1067.2|1067|1068|1067.6|1063.6|1063|35938
1621002600000|2021-05-14 14:30:00|1067.4|1067.2|1079|1077.8|1079|1077.8|1067.4|1067|97920
1621002900000|2021-05-14 14:35:00|1079.2|1078|1078.6|1078|1080.2|1080|1077|1076.6|60365
1621003200000|2021-05-14 14:40:00|1078.4|1078.2|1076.4|1075.8|1080.4|1080|1076|1075.4|43720
1621003500000|2021-05-14 14:45:00|1076.2|1075.6|1077.4|1077|1079.4|1078.4|1076.2|1075.4|18611
1621003800000|2021-05-14 14:50:00|1077.2|1076.8|1076.6|1075.8|1077.6|1077.4|1075.2|1074.6|31135
1621004100000|2021-05-14 14:55:00|1076.4|1076.2|1076.8|1076.2|1077.6|1077.4|1075.4|1075.2|27384
1621004400000|2021-05-14 15:00:00|1077|1076.4|1076.2|1075.2|1077.4|1077.2|1073.8|1073.6|29121
1621004700000|2021-05-14 15:05:00|1075.2|1075|1075.8|1075.2|1077.6|1077.2|1075.2|1074.8|46579
1621005000000|2021-05-14 15:10:00|1076|1075.4|1077.4|1076.8|1077.6|1077.2|1075|1074.6|44446
1621005300000|2021-05-14 15:15:00|1077.2|1077|1079|1078.4|1079|1078.4|1076.6|1076.2|40027
1621005600000|2021-05-14 15:20:00|1079.2|1078.6|1081.6|1081|1083|1082.4|1079|1078.6|105255
1621005900000|2021-05-14 15:25:00|1081.8|1080.8|1083.4|1083.2|1085.2|1084.6|1081|1080.8|72145
1621234800000|2021-05-17 07:00:00|1094.8|1090|1093.2|1089|1098|1096.2|1087.4|1085|79725
1621235100000|2021-05-17 07:05:00|1093.4|1089.2|1082.4|1080.4|1095|1092.8|1081.6|1080.2|80575
1621235400000|2021-05-17 07:10:00|1082.6|1080.6|1087.2|1085.6|1088.4|1086.4|1082.6|1080.6|16731
1621235700000|2021-05-17 07:15:00|1087|1085|1084.6|1082.6|1092.2|1090.6|1084.6|1082.6|72088
1621236000000|2021-05-17 07:20:00|1084.2|1082.8|1082|1080.4|1084.8|1083.4|1081.6|1080|7908
1621236300000|2021-05-17 07:25:00|1081.8|1080.2|1079|1077.4|1081.8|1080.2|1078.6|1077|16452
1621236600000|2021-05-17 07:30:00|1078.8|1077.6|1079.6|1078.2|1079.6|1078.2|1076.6|1075.6|22774
1621236900000|2021-05-17 07:35:00|1079.8|1078.4|1081.2|1080.6|1082|1081|1079.8|1078.4|19101
1621237200000|2021-05-17 07:40:00|1081|1080|1077.8|1076.6|1081.4|1080.2|1077.4|1076.4|20540
1621237500000|2021-05-17 07:45:00|1077|1076.8|1073|1071.8|1077|1076.8|1072|1071.6|64368
1621237800000|2021-05-17 07:50:00|1072.8|1071.6|1068.6|1067.8|1072.8|1071.6|1068.6|1067.6|15992
1621238100000|2021-05-17 07:55:00|1068|1068|1069.2|1068|1071.8|1070.6|1067.8|1066.6|35358
1621238400000|2021-05-17 08:00:00|1070|1068.2|1068.2|1067.4|1070|1069|1066.6|1065.4|52093
1621238700000|2021-05-17 08:05:00|1068|1067.6|1066|1065|1068.4|1068.2|1065.4|1065|27975
1621239000000|2021-05-17 08:10:00|1065.8|1065.4|1069|1068.2|1069.6|1069|1065|1064.2|35390
1621239300000|2021-05-17 08:15:00|1068.8|1068|1068.6|1067.8|1070.8|1069.6|1067|1066.4|30087
1621239600000|2021-05-17 08:20:00|1068.4|1067.6|1068|1067.2|1068.4|1067.6|1066.8|1066|10794
1621239900000|2021-05-17 08:25:00|1067.6|1067|1063.2|1062.2|1067.6|1067|1063.2|1062|30103
1621240200000|2021-05-17 08:30:00|1065.2|1062.6|1071.4|1070|1071.8|1071.2|1064.6|1062.6|41533
1621240500000|2021-05-17 08:35:00|1071.2|1070.2|1071.4|1069.8|1071.8|1070.4|1070|1069|6811
1621240800000|2021-05-17 08:40:00|1071.2|1070|1069|1067.8|1071.2|1070|1067.6|1067.2|5762
1621241100000|2021-05-17 08:45:00|1068.8|1068|1070|1069|1071|1070|1068.8|1068|9648
1621241400000|2021-05-17 08:50:00|1070.2|1069.2|1073.6|1073.2|1074|1073.4|1070.2|1069.2|11637
1621241700000|2021-05-17 08:55:00|1073.4|1073|1071|1069.8|1073.4|1073.2|1070.6|1069.8|4866
1621242000000|2021-05-17 09:00:00|1070.8|1070|1071.2|1069.8|1073.4|1072.4|1068.4|1067.8|47784
1621242300000|2021-05-17 09:05:00|1070.8|1070|1073.2|1072.2|1073.2|1072.2|1070.8|1070|15003
1621242600000|2021-05-17 09:10:00|1073.4|1072.4|1072.6|1071.8|1074|1073.4|1071.2|1070.6|4561
1621242900000|2021-05-17 09:15:00|1072.8|1072|1072.8|1071.8|1073.8|1073|1072.4|1071.6|5813
1621243200000|2021-05-17 09:20:00|1072.6|1071.6|1072.2|1071.8|1072.6|1071.8|1071.4|1070.6|11931
1621243500000|2021-05-17 09:25:00|1072.6|1071.6|1072.8|1072.4|1074|1073.6|1071.4|1070.4|16407
1621243800000|2021-05-17 09:30:00|1072.6|1072.2|1073|1072|1074.4|1073.4|1071.8|1071.2|14419
1621244100000|2021-05-17 09:35:00|1072.8|1071.8|1073|1072.2|1073|1072.2|1070|1069.8|8026
1621244400000|2021-05-17 09:40:00|1072.8|1072.4|1073.4|1072.6|1074.4|1073.6|1072.8|1072|4110
1621244700000|2021-05-17 09:45:00|1073.2|1072.4|1073.6|1072.8|1073.8|1073|1072.4|1072|7721
1621245000000|2021-05-17 09:50:00|1073.4|1073|1075.2|1074.2|1076.2|1075.8|1073.4|1073|11544
1621245300000|2021-05-17 09:55:00|1075.4|1074.4|1076.8|1076|1077.4|1076.8|1075|1074.4|18460
1621245600000|2021-05-17 10:00:00|1076.6|1076.2|1075|1074.2|1077.4|1076.6|1073.8|1073.4|39677
1621245900000|2021-05-17 10:05:00|1074.8|1074.4|1074.4|1073.2|1074.8|1074.4|1073|1072.4|3683
1621246200000|2021-05-17 10:10:00|1074.2|1073.4|1073.8|1072.8|1075.4|1074.4|1073.4|1072.6|3522
1621246500000|2021-05-17 10:15:00|1073.6|1072.6|1072.8|1072|1073.6|1072.6|1072.8|1072|2580
1621246800000|2021-05-17 10:20:00|1073|1072.2|1073.4|1073|1073.4|1073|1073|1072.2|2996
1621247100000|2021-05-17 10:25:00|1073.6|1073.2|1072|1071.2|1073.6|1073.2|1071.2|1071|20587
1621247400000|2021-05-17 10:30:00|1072.2|1071.4|1076|1075.2|1076.2|1075.2|1072.2|1071.4|7740
1621247700000|2021-05-17 10:35:00|1076.2|1075.4|1077.8|1077|1078|1077|1074.4|1074|7194
1621248000000|2021-05-17 10:40:00|1077.6|1076.8|1075.2|1074.8|1077.6|1076.8|1073.6|1073.4|23512
1621248300000|2021-05-17 10:45:00|1075|1074.6|1075.4|1074.8|1076|1075|1074.6|1074|10902
1621248600000|2021-05-17 10:50:00|1075.2|1074.6|1074.8|1074.2|1075.2|1074.6|1073.6|1073.2|15112
1621248900000|2021-05-17 10:55:00|1075|1074.4|1074.8|1074.4|1076|1075|1074.8|1074.4|2826
1621249200000|2021-05-17 11:00:00|1075|1074.6|1075.4|1075|1076.4|1075.2|1075|1074|5072
1621249500000|2021-05-17 11:05:00|1075.2|1075.2|1077.8|1077.2|1078.6|1077.8|1075.2|1075.2|11775
1621249800000|2021-05-17 11:10:00|1077.6|1077.4|1078|1077.2|1078.8|1078.2|1077.6|1077.2|2804
1621250100000|2021-05-17 11:15:00|1078.2|1077.4|1078.4|1077.8|1078.8|1078.2|1078|1077.2|2408
1621250400000|2021-05-17 11:20:00|1078.6|1078|1078|1077.4|1079.4|1078.4|1077.6|1077.2|15209
1621250700000|2021-05-17 11:25:00|1077.8|1077.6|1079.4|1078.6|1081.6|1080.6|1077.8|1077.6|15009
1621251000000|2021-05-17 11:30:00|1079.2|1078.4|1079|1078.2|1079.8|1079.4|1078.8|1078|5064
1621251300000|2021-05-17 11:35:00|1078.8|1078.4|1077.6|1077.2|1079.2|1078.8|1077.6|1077.2|7673
1621251600000|2021-05-17 11:40:00|1077.4|1077|1076.2|1075.6|1077.6|1077|1076.2|1075.4|4343
1621251900000|2021-05-17 11:45:00|1076|1075.4|1074.8|1074|1076.2|1075.6|1074.4|1074|4657
1621252200000|2021-05-17 11:50:00|1075.2|1074.2|1074|1073.4|1075.4|1074.8|1072.8|1072.6|7021
1621252500000|2021-05-17 11:55:00|1073.8|1073.6|1074.6|1074|1075.2|1074.4|1073.8|1073.2|5391
1621252800000|2021-05-17 12:00:00|1074.4|1073.8|1073.2|1072.6|1074.6|1074.2|1073|1072.6|4703
1621253100000|2021-05-17 12:05:00|1073.4|1072.8|1073.8|1073.2|1074.4|1074|1073.2|1072.6|4988
1621253400000|2021-05-17 12:10:00|1073.6|1073|1073.2|1072.6|1073.6|1073.2|1072.8|1072.6|4293
1621253700000|2021-05-17 12:15:00|1073|1072.8|1072.4|1071.8|1073.6|1073|1072.2|1071.8|6250
1621254000000|2021-05-17 12:20:00|1072.6|1072|1072.8|1072|1073|1072|1070.6|1070|10703
1621254300000|2021-05-17 12:25:00|1072.6|1071.8|1072|1071.6|1072.8|1071.8|1071.2|1070.6|2425
1621254600000|2021-05-17 12:30:00|1071.8|1071.4|1073|1072.4|1074|1073|1071.6|1071.4|4716
1621254900000|2021-05-17 12:35:00|1073.2|1072.6|1075|1074.4|1076.2|1075.2|1073|1072.6|8472
1621255200000|2021-05-17 12:40:00|1075.2|1074.2|1071|1070.4|1075.2|1074.2|1071|1070.2|4196
1621255500000|2021-05-17 12:45:00|1070.8|1070.2|1069.6|1069|1071.2|1070.8|1069|1068.4|32864
1621255800000|2021-05-17 12:50:00|1069.4|1068.8|1070.2|1069.4|1070.4|1069.6|1067.6|1067|18891
1621256100000|2021-05-17 12:55:00|1070|1069|1069|1068.4|1070.2|1069.4|1068.4|1067.6|4739
1621256400000|2021-05-17 13:00:00|1068.8|1068.2|1067.6|1067|1069|1068.4|1067.2|1067|8810
1621256700000|2021-05-17 13:05:00|1067.4|1066.6|1069.2|1068.4|1069.2|1068.4|1066|1065.2|20368
1621257000000|2021-05-17 13:10:00|1069|1068.6|1067|1066.4|1069|1068.6|1066.8|1065.8|7215
1621257300000|2021-05-17 13:15:00|1067.2|1066.6|1068.6|1067.8|1069|1068.2|1066.2|1065.6|5091
1621257600000|2021-05-17 13:20:00|1068.4|1068|1070.6|1069.8|1071.4|1070.8|1068.4|1068|16881
1621257900000|2021-05-17 13:25:00|1070.4|1069.6|1069.8|1069|1071|1070.2|1068.6|1068.2|5545
1621258200000|2021-05-17 13:30:00|1069.6|1069.2|1071|1070.2|1072.2|1071.8|1069.2|1069|63087
1621258500000|2021-05-17 13:35:00|1070.8|1070|1071.2|1070.2|1073.4|1072.4|1070.6|1070|14515
1621258800000|2021-05-17 13:40:00|1071|1070.4|1066.2|1065.2|1071.2|1070.6|1066|1065.2|10992
1621259100000|2021-05-17 13:45:00|1066.4|1065.4|1065|1064.4|1068|1067.2|1064.8|1064|32562
1621259400000|2021-05-17 13:50:00|1064.8|1064|1063.6|1063.4|1065.4|1064.8|1060|1059|86149
1621259700000|2021-05-17 13:55:00|1063.4|1063|1065|1064|1068.4|1067.4|1063.2|1062.4|39241
1621260000000|2021-05-17 14:00:00|1064.8|1063.8|1064.6|1064.4|1065.2|1064.4|1062|1060.8|31576
1621260300000|2021-05-17 14:05:00|1064.8|1064|1065.6|1064.8|1067.4|1066.2|1064.8|1063.6|11165
1621260600000|2021-05-17 14:10:00|1065.8|1065.6|1067.6|1067|1069.8|1069.2|1064.8|1063.8|18529
1621260900000|2021-05-17 14:15:00|1067.4|1066.6|1067.4|1066.4|1068.8|1067.4|1065.2|1065|25575
1621261200000|2021-05-17 14:20:00|1067.2|1066.2|1067.4|1066.8|1069|1068.2|1067|1066.2|18812
1621261500000|2021-05-17 14:25:00|1067.6|1067|1064.4|1063.8|1068.8|1068.2|1064|1063.4|14277
1621261800000|2021-05-17 14:30:00|1064.2|1063.6|1061.2|1060.8|1065|1064.2|1060|1059.2|25830
1621262100000|2021-05-17 14:35:00|1061.4|1061|1064.6|1063.8|1065.6|1065|1060.6|1060|24724
1621262400000|2021-05-17 14:40:00|1064.4|1063.6|1066.6|1065.8|1066.8|1066|1064|1063.6|20084
1621262700000|2021-05-17 14:45:00|1066.4|1066|1069|1068.2|1069|1068.4|1066|1065.8|20624
1621263000000|2021-05-17 14:50:00|1069.2|1068.4|1067.8|1067.2|1070.4|1070|1067.8|1067|16223
1621263300000|2021-05-17 14:55:00|1068|1067.4|1068.2|1067.6|1068.4|1068|1067.4|1066.6|6518
1621263600000|2021-05-17 15:00:00|1068.4|1068|1068.2|1067.8|1069.4|1068.8|1067.4|1066.8|49014
1621263900000|2021-05-17 15:05:00|1068|1067.4|1066.6|1066|1068.2|1068|1066.2|1066|13140
1621264200000|2021-05-17 15:10:00|1066.4|1065.8|1066|1065.4|1066.4|1065.8|1064.8|1064.4|16673
1621264500000|2021-05-17 15:15:00|1065.8|1065.2|1063.8|1063.6|1067|1066.8|1063.8|1063.6|65400
1621264800000|2021-05-17 15:20:00|1064|1063.8|1063.8|1063.4|1065.2|1064.8|1063.8|1063.4|11881
1621265100000|2021-05-17 15:25:00|1063.6|1063.2|1065.6|1064.6|1065.6|1065.2|1063.4|1063.2|41895
1621321200000|2021-05-18 07:00:00|1080|1075|1078.6|1076.6|1082.6|1080.2|1077.2|1075|76413
1621321500000|2021-05-18 07:05:00|1079|1076.8|1086.6|1085.4|1086.8|1085.8|1077.6|1076.6|45965
1621321800000|2021-05-18 07:10:00|1086.8|1085.6|1080.6|1079.8|1088|1086.8|1080.2|1079.6|19257
1621322100000|2021-05-18 07:15:00|1080.4|1080.2|1078.4|1077|1081|1080.2|1078.4|1077|9538
1621322400000|2021-05-18 07:20:00|1078.2|1076.8|1078|1077|1081|1080|1078|1076.8|17680
1621322700000|2021-05-18 07:25:00|1077.8|1076.8|1077.6|1076.4|1078.6|1077.2|1077.2|1075.2|11797
1621323000000|2021-05-18 07:30:00|1077.4|1076.6|1076.4|1075|1078.6|1076.8|1074.8|1073.4|7808
1621323300000|2021-05-18 07:35:00|1076.2|1074.8|1075.8|1075.2|1076.4|1075.2|1074.6|1073|3254
1621323600000|2021-05-18 07:40:00|1075.6|1075|1074|1073.2|1075.6|1075|1074|1073|6746
1621323900000|2021-05-18 07:45:00|1073.8|1073|1073|1072.2|1073.8|1073|1071|1070|14207
1621324200000|2021-05-18 07:50:00|1073.2|1072.4|1077.2|1076.2|1078.2|1078|1073.2|1072.4|12518
1621324500000|2021-05-18 07:55:00|1077|1076|1077.2|1076.2|1079|1078.2|1076.8|1075.8|8239
1621324800000|2021-05-18 08:00:00|1077.4|1076|1075|1074.2|1077.4|1076.6|1074.6|1074|22531
1621325100000|2021-05-18 08:05:00|1074.8|1073.8|1076.6|1075.6|1077.6|1076.6|1074.4|1073.6|4959
1621325400000|2021-05-18 08:10:00|1076.4|1075.2|1077.4|1076.4|1077.4|1076.4|1075|1074.4|10307
1621325700000|2021-05-18 08:15:00|1077.2|1076.6|1079.6|1079|1079.6|1079|1076.6|1075.8|3821
1621326000000|2021-05-18 08:20:00|1079.4|1078.8|1082.6|1081.8|1082.8|1082.2|1078.4|1077.8|28345
1621326300000|2021-05-18 08:25:00|1082.4|1081.6|1079.8|1079.2|1082.4|1081.8|1079.8|1079|40632
1621326600000|2021-05-18 08:30:00|1080|1079|1078.6|1077.8|1080|1079.2|1078|1077.6|2767
1621326900000|2021-05-18 08:35:00|1078.4|1078|1080.8|1080|1081|1080.2|1077.8|1077.2|16725
1621327200000|2021-05-18 08:40:00|1080.6|1079.8|1078.4|1077.6|1080.8|1080|1078|1077.2|7431
1621327500000|2021-05-18 08:45:00|1078.2|1077.4|1078.6|1078.2|1079.8|1079.2|1077|1076.2|16547
1621327800000|2021-05-18 08:50:00|1078.4|1078|1079|1078.6|1080|1079.4|1077.4|1076.6|15916
1621328100000|2021-05-18 08:55:00|1079.2|1078.8|1079.2|1078.2|1080|1079.6|1078.4|1078.2|23034
1621328400000|2021-05-18 09:00:00|1079.6|1078.4|1083.6|1082.6|1084.6|1083.4|1079.6|1078.4|12054
1621328700000|2021-05-18 09:05:00|1084|1082.8|1083.6|1082.6|1084.6|1083.4|1081.2|1080.4|19543
1621329000000|2021-05-18 09:10:00|1084.2|1082.8|1084.4|1083.4|1085|1084.2|1084|1082.8|13339
1621329300000|2021-05-18 09:15:00|1084|1083.6|1085|1084.2|1085|1084.2|1082.6|1082.4|24544
1621329600000|2021-05-18 09:20:00|1084.8|1084|1084.8|1084|1086|1085.2|1084|1083.4|19633
1621329900000|2021-05-18 09:25:00|1084.6|1083.8|1082.2|1081.6|1085|1084.8|1082.2|1081.6|16505
1621330200000|2021-05-18 09:30:00|1082|1081.4|1084.4|1083.4|1084.4|1083.4|1081.4|1081|7344
1621330500000|2021-05-18 09:35:00|1084.6|1083.6|1083.8|1083.4|1084.8|1084.2|1083.4|1083|13468
1621330800000|2021-05-18 09:40:00|1084|1083.6|1082.6|1082|1084.6|1084|1081.8|1080.8|14621
1621331100000|2021-05-18 09:45:00|1082.8|1082.2|1083.4|1082.8|1084|1083.2|1081.6|1080.8|10646
1621331400000|2021-05-18 09:50:00|1083.2|1083|1083.6|1083|1084|1083.4|1083|1082.4|6357
1621331700000|2021-05-18 09:55:00|1083.4|1082.8|1083|1082.4|1083.6|1083|1080.8|1080.2|23601
1621332000000|2021-05-18 10:00:00|1083.2|1082.6|1084.4|1084|1085.4|1084.6|1083.2|1082.6|19115
1621332300000|2021-05-18 10:05:00|1084.6|1084.2|1086|1085.2|1086|1085.6|1084.2|1084.2|6916
1621332600000|2021-05-18 10:10:00|1085.8|1085.6|1084.4|1084|1086|1085.6|1084.4|1084|19448
1621332900000|2021-05-18 10:15:00|1084.2|1083.8|1085.6|1085.4|1085.6|1085.4|1083.2|1082.8|11838
1621333200000|2021-05-18 10:20:00|1085.4|1085|1085.2|1084.4|1085.6|1085.4|1084.6|1084.4|2376
1621333500000|2021-05-18 10:25:00|1085|1084.2|1084.2|1083.4|1085.4|1084.6|1083.4|1083|6015
1621333800000|2021-05-18 10:30:00|1084.4|1083.6|1084.2|1083.4|1084.6|1084|1083.2|1082.6|6974
1621334100000|2021-05-18 10:35:00|1084|1083.6|1084.6|1084|1084.6|1084|1083.6|1083.2|1867
1621334400000|2021-05-18 10:40:00|1084.8|1084.2|1084.8|1084.2|1085.4|1085.2|1083.6|1083|31859
1621334700000|2021-05-18 10:45:00|1085|1084.4|1084.8|1084.2|1086|1085.6|1084|1083.2|10205
1621335000000|2021-05-18 10:50:00|1085|1084|1084.2|1083.8|1085.2|1084.8|1083.8|1083.2|13953
1621335300000|2021-05-18 10:55:00|1084|1083.6|1082|1081.2|1084|1083.6|1081.4|1081.2|8156
1621335600000|2021-05-18 11:00:00|1081.8|1080.2|1080.8|1080.2|1081.8|1081|1080|1079.6|16311
1621335900000|2021-05-18 11:05:00|1081|1080.4|1081.2|1080.4|1083.6|1083|1080.8|1080.4|12617
1621336200000|2021-05-18 11:10:00|1081.4|1080.6|1081.2|1080.8|1082.6|1081.8|1079.8|1079.6|10380
1621336500000|2021-05-18 11:15:00|1081.4|1081|1083.2|1082.6|1083.2|1083|1081.4|1080.6|11584
1621336800000|2021-05-18 11:20:00|1083|1082.4|1082.2|1081.4|1083.2|1082.6|1082|1081.4|7299
1621337100000|2021-05-18 11:25:00|1082|1081.6|1081.2|1080.6|1082|1081.6|1079.4|1079|16892
1621337400000|2021-05-18 11:30:00|1081|1080.4|1081.8|1081.2|1082|1081.4|1080.6|1080|9758
1621337700000|2021-05-18 11:35:00|1081.4|1081.4|1080.4|1080|1082.4|1082|1080.4|1080|2669
1621338000000|2021-05-18 11:40:00|1080.6|1080.2|1081.4|1080.8|1081.6|1081|1079|1078.4|19760
1621338300000|2021-05-18 11:45:00|1081.2|1080.6|1081.8|1081.2|1082.4|1081.8|1080.2|1079.6|10376
1621338600000|2021-05-18 11:50:00|1082|1081.4|1084.2|1083.6|1084.4|1083.8|1082|1081.4|13583
1621338900000|2021-05-18 11:55:00|1084.4|1083.8|1082|1081.8|1084.6|1084|1082|1081.6|22927
1621339200000|2021-05-18 12:00:00|1082.2|1082|1085|1084.6|1085.2|1084.8|1082|1081.6|36051
1621339500000|2021-05-18 12:05:00|1084.8|1084.8|1086.6|1086|1087|1086.6|1084.6|1084.2|18662
1621339800000|2021-05-18 12:10:00|1086|1086.2|1085.6|1084.8|1088|1087.4|1084.6|1084|40848
1621340100000|2021-05-18 12:15:00|1085.4|1085|1088.4|1087.4|1088.4|1088|1085.4|1085|31099
1621340400000|2021-05-18 12:20:00|1088.6|1087.6|1086.8|1086.6|1088.6|1088.4|1086|1085.8|80042
1621340700000|2021-05-18 12:25:00|1086.6|1086.2|1084.4|1083.8|1086.6|1086.2|1083.8|1083|20682
1621341000000|2021-05-18 12:30:00|1084.2|1084.2|1085|1084.4|1085.4|1084.8|1083.6|1083|11194
1621341300000|2021-05-18 12:35:00|1085.2|1084.6|1085|1084.8|1086|1085.6|1084.8|1084.4|9258
1621341600000|2021-05-18 12:40:00|1084.8|1084.6|1084.6|1084.2|1084.8|1084.6|1082.8|1082.2|9144
1621341900000|2021-05-18 12:45:00|1084.4|1084|1084.4|1083.8|1084.6|1084.2|1083.8|1083.2|9644
1621342200000|2021-05-18 12:50:00|1084.2|1084|1085.2|1084.6|1086.4|1085.8|1083.8|1083.6|30124
1621342500000|2021-05-18 12:55:00|1085|1084.4|1084.6|1084|1086.2|1085.6|1083.8|1083|25332
1621342800000|2021-05-18 13:00:00|1084.4|1083.8|1083.2|1083|1084.8|1084.4|1083.2|1082.8|18065
1621343100000|2021-05-18 13:05:00|1083.4|1083.2|1083.8|1083.2|1084|1083.6|1082.4|1082|13133
1621343400000|2021-05-18 13:10:00|1084|1083.4|1085.2|1084.6|1085.4|1085|1083.6|1083.2|9050
1621343700000|2021-05-18 13:15:00|1085.4|1084.8|1083|1082.4|1085.4|1085.2|1082|1081.4|22910
1621344000000|2021-05-18 13:20:00|1082.8|1082.6|1084.4|1083.6|1084.4|1083.8|1082.4|1082.2|8964
1621344300000|2021-05-18 13:25:00|1084.6|1083.8|1086.2|1085.6|1087.4|1087|1084.6|1083.8|21138
1621344600000|2021-05-18 13:30:00|1086.4|1085.8|1085|1084.8|1090|1089.8|1084.4|1084|52615
1621344900000|2021-05-18 13:35:00|1084.8|1084.4|1087.6|1087|1087.6|1087|1084|1083|17704
1621345200000|2021-05-18 13:40:00|1087.4|1086.8|1091.8|1090.8|1092|1090.8|1086.4|1086|35110
1621345500000|2021-05-18 13:45:00|1091.6|1091|1093|1092.2|1093|1092.2|1089.8|1088.8|21660
1621345800000|2021-05-18 13:50:00|1093.2|1092.4|1094|1093|1094.6|1094|1092.2|1091.4|15077
1621346100000|2021-05-18 13:55:00|1094.2|1093.2|1095.4|1095.2|1097.6|1096.8|1093.8|1093.2|58915
1621346400000|2021-05-18 14:00:00|1095.2|1094.8|1096.8|1096|1096.8|1096|1092.6|1091.4|34863
1621346700000|2021-05-18 14:05:00|1096.6|1095.8|1100|1099.2|1102|1101|1095|1094.2|94981
1621347000000|2021-05-18 14:10:00|1099.8|1099|1101|1100.2|1102.2|1102|1098|1097.6|62196
1621347300000|2021-05-18 14:15:00|1101.2|1100.4|1094.8|1094|1102.8|1101.8|1094.6|1093.8|52621
1621347600000|2021-05-18 14:20:00|1095|1094.2|1100|1099.6|1100.6|1099.8|1094.8|1094.2|22077
1621347900000|2021-05-18 14:25:00|1099.8|1099.4|1099.4|1099|1100|1099.6|1098|1097.4|22903
1621348200000|2021-05-18 14:30:00|1099.2|1098.6|1099|1098.6|1099.4|1098.8|1097.2|1096.4|31569
1621348500000|2021-05-18 14:35:00|1099.2|1098.8|1098.2|1097.8|1100|1099.8|1097.6|1097|14488
1621348800000|2021-05-18 14:40:00|1098.4|1098|1097.8|1097.2|1100|1099.2|1097.2|1096.6|42197
1621349100000|2021-05-18 14:45:00|1098|1097.4|1098|1097.6|1099.8|1099.4|1097.6|1096.8|59007
1621349400000|2021-05-18 14:50:00|1097.8|1097.4|1095.2|1094.8|1098|1097.6|1094.4|1093.8|17811
1621349700000|2021-05-18 14:55:00|1095|1094.6|1093.4|1092.6|1095.8|1095|1092.8|1092.2|50179
1621350000000|2021-05-18 15:00:00|1093.2|1092.8|1090.4|1089.8|1093.4|1092.8|1089.6|1088.2|85699
1621350300000|2021-05-18 15:05:00|1089.6|1089.4|1091|1090.4|1091.2|1090.6|1089.6|1088.6|28013
1621350600000|2021-05-18 15:10:00|1091.2|1091|1092.6|1092|1093|1092.4|1091|1090.4|14630
1621350900000|2021-05-18 15:15:00|1092.8|1092.2|1093.2|1092.6|1093.6|1093.4|1091.2|1090.6|20379
1621351200000|2021-05-18 15:20:00|1093|1092.2|1094.6|1094|1094.6|1094.2|1092.6|1092|12542
1621351500000|2021-05-18 15:25:00|1094.8|1094.2|1094.8|1094.4|1097|1096.4|1094.2|1093.8|39288
1621407600000|2021-05-19 07:00:00|1086.6|1085|1084.4|1081.4|1088.2|1085.4|1080.6|1080|41796
1621407900000|2021-05-19 07:05:00|1085.6|1085.2|1085.4|1083.6|1086.2|1085.2|1081.8|1080.6|43185
1621408200000|2021-05-19 07:10:00|1085|1083.2|1087.6|1086.2|1089|1087.2|1083|1082|22592
1621408500000|2021-05-19 07:15:00|1087.8|1086.4|1090|1089|1090|1089|1084.8|1082.8|25864
1621408800000|2021-05-19 07:20:00|1089.8|1088.8|1085|1084.2|1089.8|1088.8|1084.2|1083|9229
1621409100000|2021-05-19 07:25:00|1085.6|1084.4|1082.2|1081.4|1086.4|1085|1081.4|1080.6|4198
1621409400000|2021-05-19 07:30:00|1082|1081.2|1082|1081.2|1083|1082.8|1079.8|1079.4|23501
1621409700000|2021-05-19 07:35:00|1081.8|1080.8|1081.4|1080.6|1081.8|1081|1080.4|1079.4|4227
1621410000000|2021-05-19 07:40:00|1081|1080.4|1082.6|1081.8|1084|1083.6|1080.2|1079.4|15852
1621410300000|2021-05-19 07:45:00|1082.4|1081.6|1080.6|1080|1082.6|1082.2|1080.2|1079.4|3546
1621410600000|2021-05-19 07:50:00|1080.4|1079.8|1076|1075.2|1080.4|1079.8|1075.8|1075|86919
1621410900000|2021-05-19 07:55:00|1076.2|1075.4|1073.4|1073|1076.4|1075.6|1073|1072.2|18418
1621411200000|2021-05-19 08:00:00|1073.8|1073.2|1074.4|1073.6|1074.8|1073.8|1072.4|1071.4|15191
1621411500000|2021-05-19 08:05:00|1074.8|1073.8|1073.4|1073|1076.8|1076|1073.4|1073|10500
1621411800000|2021-05-19 08:10:00|1073.2|1072.6|1072|1070.6|1074|1073|1071.4|1070.4|25893
1621412100000|2021-05-19 08:15:00|1071.8|1071|1075.2|1074.2|1076.2|1074.8|1071.4|1070.6|17894
1621412400000|2021-05-19 08:20:00|1075|1074|1076.6|1076|1077.6|1076.8|1074|1073|14891
1621412700000|2021-05-19 08:25:00|1076.4|1075.8|1074.2|1073.4|1076.4|1075.8|1074|1073|6293
1621413000000|2021-05-19 08:30:00|1074|1073.2|1072.2|1071.6|1074.6|1074.2|1072.2|1071.4|6072
1621413300000|2021-05-19 08:35:00|1072|1071.2|1075.4|1074|1075.4|1074|1071.2|1070.2|14346
1621413600000|2021-05-19 08:40:00|1075.2|1074.4|1073.8|1072.8|1076.2|1075.6|1073.8|1072.2|15289
1621413900000|2021-05-19 08:45:00|1073.6|1072.4|1075.6|1074.8|1076|1075.2|1072.6|1072|8762
1621414200000|2021-05-19 08:50:00|1075.4|1074.6|1071.2|1070.4|1075.4|1074.6|1070.8|1070.2|17145
1621414500000|2021-05-19 08:55:00|1071.6|1070.6|1072.2|1071.2|1074|1072.8|1071.4|1070.6|14208
1621414800000|2021-05-19 09:00:00|1072.4|1071.6|1075.8|1074.8|1076.4|1075.2|1072.4|1071.6|8325
1621415100000|2021-05-19 09:05:00|1076|1075|1072.8|1072.2|1076.8|1075.8|1072.2|1071.8|14596
1621415400000|2021-05-19 09:10:00|1072.6|1072.4|1071.4|1070.6|1073|1072.4|1069.6|1069.2|43406
1621415700000|2021-05-19 09:15:00|1071.2|1070.4|1075|1074|1075.4|1074.4|1071.2|1070.4|28570
1621416000000|2021-05-19 09:20:00|1074.8|1074.2|1074.8|1074.2|1077.2|1076.4|1074|1073|26639
1621416300000|2021-05-19 09:25:00|1074.6|1074|1074|1073.2|1075.4|1074.8|1074|1073.2|8412
1621416600000|2021-05-19 09:30:00|1074.4|1073.4|1074|1073.2|1074.8|1074|1072.4|1072|5476
1621416900000|2021-05-19 09:35:00|1073.8|1073.4|1076.8|1076.2|1077.2|1076.2|1073.8|1073.4|7887
1621417200000|2021-05-19 09:40:00|1077.2|1076.4|1084|1082.8|1084.6|1083.2|1077.2|1076.4|38407
1621417500000|2021-05-19 09:45:00|1084.2|1082.6|1085.6|1084.2|1085.6|1084.2|1083.2|1082.2|12343
1621417800000|2021-05-19 09:50:00|1085.4|1084|1084.6|1083.4|1086|1084.8|1084.2|1083.2|12364
1621418100000|2021-05-19 09:55:00|1084.4|1083.6|1081.2|1080|1085|1083.8|1081.2|1080|6351
1621418400000|2021-05-19 10:00:00|1081|1080.2|1079.2|1078.4|1081.6|1080.4|1078.2|1077.6|12739
1621418700000|2021-05-19 10:05:00|1079|1078|1076.4|1075.6|1079.2|1078|1076|1075.2|3482
1621419000000|2021-05-19 10:10:00|1076.6|1075.8|1076.6|1076|1078.8|1078|1076.4|1075.8|7579
1621419300000|2021-05-19 10:15:00|1076.8|1076.2|1079.4|1078.8|1079.8|1079|1075.4|1075|10749
1621419600000|2021-05-19 10:20:00|1079|1079|1082|1081.4|1082.2|1081.6|1079|1078.6|20537
1621419900000|2021-05-19 10:25:00|1081.8|1081|1083.4|1082.6|1083.8|1083.4|1080.8|1080|23407
1621420200000|2021-05-19 10:30:00|1083.2|1082.4|1081.6|1080.6|1083.4|1082.4|1081|1080|4429
1621420500000|2021-05-19 10:35:00|1081.8|1080.8|1080.4|1079.6|1082.2|1081.6|1080.4|1079.6|4682
1621420800000|2021-05-19 10:40:00|1080.6|1079.4|1080.2|1079.8|1081.2|1080.6|1079.2|1078.4|13659
1621421100000|2021-05-19 10:45:00|1080.4|1080|1082|1081.4|1082.2|1081.6|1080.2|1080|11969
1621421400000|2021-05-19 10:50:00|1082.2|1081.6|1083.4|1082.6|1083.4|1083.2|1082.2|1081.6|5536
1621421700000|2021-05-19 10:55:00|1083.2|1082.4|1083.8|1083|1084.2|1083.4|1082.8|1082.4|6265
1621422000000|2021-05-19 11:00:00|1083.6|1082.6|1081.4|1080.4|1084.2|1082.6|1081.4|1080.4|7486
1621422300000|2021-05-19 11:05:00|1081.6|1081|1080.8|1080.2|1082.2|1081.2|1080.2|1079.6|13147
1621422600000|2021-05-19 11:10:00|1082|1080.4|1081.8|1081|1082.6|1081.4|1081.2|1080.4|16928
1621422900000|2021-05-19 11:15:00|1081.6|1081.2|1078|1077.4|1081.8|1081.2|1078|1077.4|14059
1621423200000|2021-05-19 11:20:00|1078.2|1077.6|1076.4|1076|1078.6|1077.8|1075.8|1075.4|3956
1621423500000|2021-05-19 11:25:00|1076.2|1075.8|1075.6|1075|1077.4|1076.4|1075.4|1075|4729
1621423800000|2021-05-19 11:30:00|1075.4|1075.2|1076.2|1075.4|1076.2|1075.4|1074.2|1073.6|16055
1621424100000|2021-05-19 11:35:00|1076|1075.6|1075|1074.2|1077|1076.4|1074.4|1073.8|6734
1621424400000|2021-05-19 11:40:00|1074.8|1074|1073|1072.2|1074.8|1074|1073|1072|18528
1621424700000|2021-05-19 11:45:00|1072.8|1072|1072.2|1071.6|1074.2|1073.6|1071.4|1071.2|13397
1621425000000|2021-05-19 11:50:00|1072|1071.2|1068.2|1067.8|1072.2|1071.4|1068|1067|27568
1621425300000|2021-05-19 11:55:00|1068.6|1068|1067.6|1067|1069.4|1068.6|1067.4|1067|24655
1621425600000|2021-05-19 12:00:00|1067.4|1067.2|1070.4|1069.2|1070.4|1069.2|1067|1066.2|20529
1621425900000|2021-05-19 12:05:00|1070.2|1069|1072|1071.2|1072.4|1071.4|1069.8|1068.8|24457
1621426200000|2021-05-19 12:10:00|1072.2|1071.4|1070.4|1069.6|1072.2|1071.4|1070.2|1069.2|9211
1621426500000|2021-05-19 12:15:00|1070.6|1070|1072.8|1072|1073|1072.2|1070.6|1070|6135
1621426800000|2021-05-19 12:20:00|1072.6|1071.8|1070.6|1069.8|1072.6|1071.8|1070.4|1069.8|3360
1621427100000|2021-05-19 12:25:00|1070.4|1070|1068.6|1068|1070.8|1070.4|1068.6|1068|11424
1621427400000|2021-05-19 12:30:00|1068.8|1068.2|1068.4|1067.8|1070.2|1069.4|1067.8|1067|7651
1621427700000|2021-05-19 12:35:00|1068.6|1068|1068.4|1068|1069|1068.4|1068|1067.2|4023
1621428000000|2021-05-19 12:40:00|1068.6|1068.2|1068|1067.4|1069.4|1069|1067.6|1067|15786
1621428300000|2021-05-19 12:45:00|1067.8|1067|1067.2|1066.8|1068.4|1068|1066.8|1066.2|34666
1621428600000|2021-05-19 12:50:00|1067|1066.6|1065.4|1064.8|1067.2|1066.6|1065|1064.4|22995
1621428900000|2021-05-19 12:55:00|1065.2|1064.6|1064|1063.4|1065.4|1064.6|1063.8|1063|23818
1621429200000|2021-05-19 13:00:00|1063.8|1063.2|1063.8|1063|1064|1063.8|1062.6|1062|32466
1621429500000|2021-05-19 13:05:00|1064|1063.2|1067.8|1067|1068.8|1068|1064|1063.2|30776
1621429800000|2021-05-19 13:10:00|1067.6|1067.2|1068.6|1068|1068.8|1068|1065.8|1065.6|39673
1621430100000|2021-05-19 13:15:00|1068.4|1068.2|1070.6|1069.6|1070.6|1069.6|1068|1067.4|27698
1621430400000|2021-05-19 13:20:00|1070|1069.4|1069.2|1068.6|1072|1070.8|1069|1068.2|19706
1621430700000|2021-05-19 13:25:00|1069|1068.4|1067.6|1066.6|1070.8|1069.8|1067.6|1066.6|7857
1621431000000|2021-05-19 13:30:00|1067.4|1066.4|1075|1073.4|1075|1073.4|1066.4|1065.4|28637
1621431300000|2021-05-19 13:35:00|1074.8|1073.2|1067|1066|1074.8|1073.2|1066.8|1065.6|22189
1621431600000|2021-05-19 13:40:00|1066.8|1065.6|1065.6|1064.4|1066.8|1066|1063.6|1063|23948
1621431900000|2021-05-19 13:45:00|1065.4|1064.6|1065.2|1064.4|1069|1067.8|1064.6|1063.8|32686
1621432200000|2021-05-19 13:50:00|1065.4|1064.6|1066.4|1065.4|1069.2|1068|1064.8|1064|26053
1621432500000|2021-05-19 13:55:00|1066.2|1065.2|1069.8|1069|1070.2|1069.8|1065.6|1065.2|14811
1621432800000|2021-05-19 14:00:00|1069.6|1068.8|1066.8|1066.4|1070.2|1069.8|1066|1065.2|10284
1621433100000|2021-05-19 14:05:00|1067|1066.6|1066.8|1066.2|1068.2|1067.6|1066|1065.6|12333
1621433400000|2021-05-19 14:10:00|1066.6|1066|1066.2|1065.6|1067.8|1066.8|1064.6|1064|30978
1621433700000|2021-05-19 14:15:00|1066.4|1065.4|1072.6|1071.6|1072.8|1071.8|1064|1063.2|19648
1621434000000|2021-05-19 14:20:00|1072.4|1071.4|1074.6|1073.6|1077|1076.2|1071.4|1070.6|15284
1621434300000|2021-05-19 14:25:00|1074.8|1073.8|1083.8|1082.6|1084.4|1083|1074.6|1073.8|56803
1621434600000|2021-05-19 14:30:00|1083.6|1082.4|1078.6|1077.4|1083.8|1082.6|1078.2|1076.8|29533
1621434900000|2021-05-19 14:35:00|1078.8|1077.6|1074.6|1073.6|1079.2|1078.4|1074.6|1073.2|8462
1621435200000|2021-05-19 14:40:00|1074.4|1073.8|1079.4|1078.2|1080.4|1079|1074.4|1073.6|17839
1621435500000|2021-05-19 14:45:00|1079.6|1078.4|1079.2|1078.2|1079.8|1078.4|1076.2|1075.4|9471
1621435800000|2021-05-19 14:50:00|1079|1077.8|1080.6|1080|1082|1081|1078.4|1077.8|7873
1621436100000|2021-05-19 14:55:00|1080.4|1080.2|1083.4|1082.8|1085|1083.8|1080.4|1080.2|12420
1621436400000|2021-05-19 15:00:00|1083.6|1083|1084.4|1084.2|1085.4|1085|1083.4|1082.8|21649
1621436700000|2021-05-19 15:05:00|1084.6|1084.4|1088.2|1087.2|1088.4|1087.4|1084.6|1083.8|21045
1621437000000|2021-05-19 15:10:00|1088|1087|1086.8|1085.8|1089|1088|1085.6|1085|21145
1621437300000|2021-05-19 15:15:00|1086.6|1085.6|1085.8|1085.2|1086.6|1086|1084|1083.8|28671
1621437600000|2021-05-19 15:20:00|1085.6|1085|1085|1084.6|1086.6|1086|1084.8|1084.2|37738
1621437900000|2021-05-19 15:25:00|1084.8|1084.4|1083.8|1082.4|1090|1088.6|1083.2|1082.4|98729
1621494000000|2021-05-20 07:00:00|1092|1090|1094.8|1092.8|1096|1094.2|1091|1090|46947
1621494300000|2021-05-20 07:05:00|1095.2|1093|1082.8|1081.2|1096|1093.2|1082.6|1081.2|30765
1621494600000|2021-05-20 07:10:00|1083.2|1083|1080|1078.4|1084.8|1084|1079.6|1078|23689
1621494900000|2021-05-20 07:15:00|1080.2|1078.6|1081.8|1080.6|1083.8|1081.6|1078.6|1077.4|24016
1621495200000|2021-05-20 07:20:00|1082|1080|1078.2|1077|1082|1080|1078.2|1076.8|13668
1621495500000|2021-05-20 07:25:00|1078.4|1077.2|1079|1078|1080.4|1078.6|1077.4|1076|8515
1621495800000|2021-05-20 07:30:00|1078.8|1077.6|1078.2|1077.4|1079.4|1077.6|1077.6|1076.6|10478
1621496100000|2021-05-20 07:35:00|1078|1078|1078.6|1078|1078.6|1078.4|1077|1076.2|7590
1621496400000|2021-05-20 07:40:00|1078.4|1077.6|1078.4|1077.8|1078.6|1077.8|1077.2|1076.6|492
1621496700000|2021-05-20 07:45:00|1078.6|1077.6|1078.2|1077.2|1078.6|1078|1077|1076.6|3353
1621497000000|2021-05-20 07:50:00|1078.4|1077.4|1082.2|1081|1082.4|1081|1078.2|1077.4|3048
1621497300000|2021-05-20 07:55:00|1082.4|1081.2|1080|1079|1083|1081.8|1079.8|1079|6520
1621497600000|2021-05-20 08:00:00|1079.8|1078.8|1074.6|1073.4|1080|1078.8|1074.6|1073|7089
1621497900000|2021-05-20 08:05:00|1074.8|1074.2|1075.4|1074.4|1077|1076.8|1074.4|1073.6|40143
1621498200000|2021-05-20 08:10:00|1075.8|1074.6|1078.6|1077.2|1078.6|1077.2|1075.6|1074.6|7234
1621498500000|2021-05-20 08:15:00|1078.4|1077|1078|1077.4|1080|1078.8|1078|1077|11608
1621498800000|2021-05-20 08:20:00|1077.8|1077|1076.2|1075.2|1078|1077|1076.2|1075.2|13012
1621499100000|2021-05-20 08:25:00|1076|1075.4|1075.8|1075|1077.6|1076.4|1075.4|1074.4|12567
1621499400000|2021-05-20 08:30:00|1076|1074.8|1075.4|1074.4|1077.6|1076.2|1075|1074.4|12919
1621499700000|2021-05-20 08:35:00|1075.2|1074.2|1071.2|1070|1075.2|1074.4|1071.2|1070|21748
1621500000000|2021-05-20 08:40:00|1071|1070.2|1072.6|1071.6|1073.4|1072.4|1071|1070.2|7446
1621500300000|2021-05-20 08:45:00|1072.4|1071.4|1071.2|1070.2|1072.4|1071.4|1071|1070|15123
1621500600000|2021-05-20 08:50:00|1071|1070|1069.4|1068.8|1071|1070|1068.8|1068|11632
1621500900000|2021-05-20 08:55:00|1069|1068.4|1070.4|1069.4|1070.4|1069.4|1067.6|1067|6635
1621501200000|2021-05-20 09:00:00|1070.2|1069.2|1069.8|1069|1070.6|1070|1069|1068.4|17624
1621501500000|2021-05-20 09:05:00|1069.6|1069.2|1074.2|1073|1074.2|1073|1069.6|1069.2|35120
1621501800000|2021-05-20 09:10:00|1074.4|1073.2|1075|1074.2|1075|1074.4|1073.8|1073.2|7866
1621502100000|2021-05-20 09:15:00|1074.8|1074|1072|1071.6|1074.8|1074|1071.8|1071.2|18427
1621502400000|2021-05-20 09:20:00|1072.2|1071.4|1072.2|1071.2|1073|1072.2|1071.6|1070.8|11846
1621502700000|2021-05-20 09:25:00|1072.4|1071.4|1074|1073.4|1075.4|1075|1072.4|1071.4|12201
1621503000000|2021-05-20 09:30:00|1074.2|1073.6|1072.8|1072|1075.4|1074.2|1072.8|1071.8|14552
1621503300000|2021-05-20 09:35:00|1073|1072.2|1072.8|1071.8|1073.4|1072.8|1072.8|1071.8|5303
1621503600000|2021-05-20 09:40:00|1072.6|1072|1074.4|1073.4|1074.4|1073.4|1072.2|1071.4|5339
1621503900000|2021-05-20 09:45:00|1074.2|1073.2|1075|1074.2|1075|1074.4|1074|1073.2|2688
1621504200000|2021-05-20 09:50:00|1074.8|1074|1074.6|1073.8|1074.8|1074.4|1073.8|1073.2|7962
1621504500000|2021-05-20 09:55:00|1074.4|1073.6|1073.8|1073|1074.6|1074|1073.8|1073|260
1621504800000|2021-05-20 10:00:00|1074|1072.8|1074.6|1073.8|1075|1074.6|1074|1072.8|5643
1621505100000|2021-05-20 10:05:00|1074.8|1074|1075|1074.2|1077.2|1076.2|1074.8|1074|5281
1621505400000|2021-05-20 10:10:00|1075.2|1074.4|1075.4|1074.8|1076|1075.2|1075.2|1074.4|6329
1621505700000|2021-05-20 10:15:00|1075.2|1074.6|1075|1074.4|1075.2|1074.6|1074.4|1073.4|12319
1621506000000|2021-05-20 10:20:00|1074.8|1074.6|1075.2|1074.6|1075.8|1075.4|1074.6|1074.2|9550
1621506300000|2021-05-20 10:25:00|1075|1074.4|1074|1073.2|1075.2|1074.8|1073.4|1072.6|2647
1621506600000|2021-05-20 10:30:00|1073.8|1073|1074|1073.4|1074.2|1073.6|1073|1072.4|8153
1621506900000|2021-05-20 10:35:00|1073.8|1073.2|1072.6|1071.8|1073.8|1073.2|1072.4|1071.8|2245
1621507200000|2021-05-20 10:40:00|1072.8|1072|1074|1073.4|1074.4|1073.6|1072.6|1072|6504
1621507500000|2021-05-20 10:45:00|1073.8|1073.2|1074.6|1073.8|1074.6|1074|1072.6|1072.2|15937
1621507800000|2021-05-20 10:50:00|1074.4|1073.6|1075.4|1074.4|1075.4|1074.6|1073.6|1072.6|6709
1621508100000|2021-05-20 10:55:00|1075.2|1074.6|1076.2|1075.4|1076.2|1075.4|1074.8|1074|300
1621508400000|2021-05-20 11:00:00|1078.6|1076.2|1080.4|1079.2|1081.2|1080|1078.2|1076.2|23695
1621508700000|2021-05-20 11:05:00|1080.2|1079|1076.8|1075.4|1080.2|1079|1076.8|1075.4|2539
1621509000000|2021-05-20 11:10:00|1076.6|1075.6|1075.6|1074.6|1076.8|1075.8|1075.4|1074.4|6160
1621509300000|2021-05-20 11:15:00|1075.8|1074.8|1080.6|1079.2|1080.6|1079.6|1075.8|1074.8|7165
1621509600000|2021-05-20 11:20:00|1080|1079.4|1080.2|1079.2|1080.8|1079.8|1079.2|1078|4766
1621509900000|2021-05-20 11:25:00|1080.4|1079.4|1080|1079.2|1080.8|1079.4|1079|1077.8|5862
1621510200000|2021-05-20 11:30:00|1079.8|1079|1080.6|1079.4|1080.6|1079.6|1078.8|1078|22162
1621510500000|2021-05-20 11:35:00|1080.4|1079.6|1080.4|1079.4|1082.4|1081.2|1080.4|1079.4|2962
1621510800000|2021-05-20 11:40:00|1080.2|1079.2|1079.8|1078.8|1081.6|1080.4|1079.8|1078.8|7721
1621511100000|2021-05-20 11:45:00|1080|1079|1078.6|1077.6|1080.2|1079.2|1078.6|1077.6|807
1621511400000|2021-05-20 11:50:00|1078.4|1077.4|1079|1078|1079.8|1079|1077.8|1077|14266
1621511700000|2021-05-20 11:55:00|1079.2|1078.2|1078.4|1077.8|1079.2|1078.4|1077.6|1076.6|4491
1621512000000|2021-05-20 12:00:00|1078.2|1078|1080|1079.4|1080|1079.4|1078|1077.6|7057
1621512300000|2021-05-20 12:05:00|1079.8|1079.2|1081|1080|1081|1080|1079.2|1078.6|3791
1621512600000|2021-05-20 12:10:00|1081.2|1080.2|1082.4|1081.8|1083|1082.2|1080.6|1080.2|12704
1621512900000|2021-05-20 12:15:00|1082.6|1082|1079|1078|1082.8|1082.4|1079|1077.8|6962
1621513200000|2021-05-20 12:20:00|1078.8|1077.8|1080.6|1079.6|1081|1080|1078.8|1077.6|17378
1621513500000|2021-05-20 12:25:00|1080.4|1079.4|1082.6|1081.4|1082.8|1081.4|1079.8|1079.2|2290
1621513800000|2021-05-20 12:30:00|1082.4|1081.2|1081.8|1080.8|1082.4|1081.2|1081.2|1080.2|5480
1621514100000|2021-05-20 12:35:00|1082|1081|1082.6|1082|1083.8|1082.8|1081|1080.4|5692
1621514400000|2021-05-20 12:40:00|1082.4|1081.8|1081.2|1080.2|1082.6|1082|1080.8|1080|13192
1621514700000|2021-05-20 12:45:00|1081|1080.4|1081.6|1081|1082|1081.2|1080|1079.6|8245
1621515000000|2021-05-20 12:50:00|1081.8|1081.2|1082.6|1082|1083.4|1082.8|1081|1080.6|19225
1621515300000|2021-05-20 12:55:00|1082.8|1082.2|1081.2|1081|1083.8|1083.2|1081.2|1081|2451
1621515600000|2021-05-20 13:00:00|1081|1080.6|1079.2|1078.2|1081.8|1081.4|1078.6|1077.6|6955
1621515900000|2021-05-20 13:05:00|1079.4|1078.4|1081.2|1080.4|1081.6|1080.6|1079|1078.4|11234
1621516200000|2021-05-20 13:10:00|1081.4|1080.2|1081.8|1081|1082|1081|1081.4|1080.2|462
1621516500000|2021-05-20 13:15:00|1081.6|1080.8|1080|1079.4|1081.6|1080.8|1079.8|1079|1932
1621516800000|2021-05-20 13:20:00|1080.2|1079.6|1080.8|1080|1081.8|1081|1080.2|1079.6|3952
1621517100000|2021-05-20 13:25:00|1081|1080.2|1080.8|1080|1082|1081.4|1080.8|1079.8|2871
1621517400000|2021-05-20 13:30:00|1080.6|1079.8|1078.6|1077.6|1080.8|1080.2|1078|1077.4|10405
1621517700000|2021-05-20 13:35:00|1078.4|1077.8|1079.8|1078.8|1081.4|1080.8|1078.4|1077.8|15517
1621518000000|2021-05-20 13:40:00|1079.6|1078.6|1079.4|1078.6|1081.2|1080.4|1078.6|1077.8|40284
1621518300000|2021-05-20 13:45:00|1079.6|1078.4|1080.2|1079.8|1081.2|1080.4|1079.6|1078.4|12078
1621518600000|2021-05-20 13:50:00|1080.4|1080|1081.4|1080.6|1081.8|1081.2|1080|1079.8|9074
1621518900000|2021-05-20 13:55:00|1081.2|1080|1086|1085.4|1086.6|1085.4|1081|1080|97293
1621519200000|2021-05-20 14:00:00|1086.2|1085.6|1087.2|1086.4|1088|1087.4|1085.8|1085|37523
1621519500000|2021-05-20 14:05:00|1087|1086.2|1084.6|1083.4|1087.2|1086.4|1084.6|1083.4|13761
1621519800000|2021-05-20 14:10:00|1084.4|1083.6|1081.8|1081.4|1084.4|1083.8|1081.2|1080.2|8128
1621520100000|2021-05-20 14:15:00|1082|1081.6|1085.4|1084.6|1085.4|1084.6|1082|1081.2|5317
1621520400000|2021-05-20 14:20:00|1085.2|1084.4|1083.6|1083.2|1085.2|1084.4|1083.6|1083.2|2450
1621520700000|2021-05-20 14:25:00|1083.8|1083.4|1085.8|1085.2|1085.8|1085.2|1083.8|1083.4|3247
1621521000000|2021-05-20 14:30:00|1086|1085.4|1085.6|1085|1087.2|1086.4|1085.6|1085|43003
1621521300000|2021-05-20 14:35:00|1085.4|1084.8|1084.4|1084|1085.4|1084.8|1083.2|1082.8|10000
1621521600000|2021-05-20 14:40:00|1084.6|1083.8|1084.8|1084.2|1085.2|1084.4|1083.4|1082.8|17190
1621521900000|2021-05-20 14:45:00|1085|1084.4|1083.2|1082.4|1086.6|1086|1083|1082.4|13938
1621522200000|2021-05-20 14:50:00|1083|1082.2|1082.2|1081.4|1083|1082.6|1080.6|1080|5419
1621522500000|2021-05-20 14:55:00|1082.4|1081.6|1083.4|1082.8|1083.6|1082.8|1081.4|1080.8|2640
1621522800000|2021-05-20 15:00:00|1083.6|1083|1084|1083.4|1084.8|1084.2|1083|1082.4|9879
1621523100000|2021-05-20 15:05:00|1084.2|1083.6|1082.4|1081.8|1084.4|1084|1082.2|1081.6|3793
1621523400000|2021-05-20 15:10:00|1082.6|1082|1082.4|1081.8|1082.6|1082.2|1081.6|1081|11171
1621523700000|2021-05-20 15:15:00|1082.6|1082|1082.4|1082|1083.2|1083|1080.8|1080.4|19611
1621524000000|2021-05-20 15:20:00|1082.6|1082.2|1083.6|1083.2|1084.6|1084.4|1082.6|1082.2|61039
1621524300000|2021-05-20 15:25:00|1083.4|1083|1084.8|1083.8|1085|1084.6|1083.2|1082.8|25897
1621580400000|2021-05-21 07:00:00|1020|1019|1023|1022|1025|1023.6|1016.6|1016|1923114
1621580700000|2021-05-21 07:05:00|1022.8|1022.8|1024.2|1023.8|1025|1024.2|1020.4|1020|515172
1621581000000|2021-05-21 07:10:00|1024.4|1024|1021.8|1021.4|1026.8|1026.2|1018.8|1018.4|456037
1621581300000|2021-05-21 07:15:00|1022|1021.6|1019.8|1019|1023|1022.4|1019|1018.4|250313
1621581600000|2021-05-21 07:20:00|1020|1019.2|1027|1026.4|1029.4|1027.8|1019|1018.6|316282
1621581900000|2021-05-21 07:25:00|1026.8|1026|1030|1029.6|1032.4|1030.6|1026|1025.6|281711
1621582200000|2021-05-21 07:30:00|1029.8|1029.4|1027.2|1026.6|1031.6|1031.2|1026.4|1025.4|263476
1621582500000|2021-05-21 07:35:00|1027.4|1026.4|1025|1023.8|1028.4|1027.6|1022.4|1021.6|181785
1621582800000|2021-05-21 07:40:00|1024.8|1024|1023.8|1023.2|1030|1026.6|1023.6|1023.2|122066
1621583100000|2021-05-21 07:45:00|1023.6|1023|1023.6|1023.2|1026|1025|1023|1022.2|181957
1621583400000|2021-05-21 07:50:00|1023.8|1023|1026.4|1026|1028.6|1027.2|1023.2|1023|126905
1621583700000|2021-05-21 07:55:00|1026.2|1025.6|1025.8|1025.4|1027|1026.4|1024.6|1024|72051
1621584000000|2021-05-21 08:00:00|1025.6|1025.2|1024.6|1023.8|1026.6|1026|1023.4|1023.2|180696
1621584300000|2021-05-21 08:05:00|1024.4|1024|1023.8|1023.2|1025|1024.4|1023|1022.6|90964
1621584600000|2021-05-21 08:10:00|1024|1023.4|1023.8|1023.4|1025.4|1025|1023.4|1023|73561
1621584900000|2021-05-21 08:15:00|1023.6|1023.2|1021.8|1021.2|1024.8|1024.4|1021.4|1021.2|176605
1621585200000|2021-05-21 08:20:00|1021.6|1021|1019.8|1019.4|1021.6|1021.4|1018.6|1018.4|207068
1621585500000|2021-05-21 08:25:00|1020|1019.8|1017.4|1017.2|1020|1019.8|1017.4|1017|146528
1621585800000|2021-05-21 08:30:00|1017.8|1017.4|1018.8|1018.2|1021.2|1020.6|1017.2|1017|112778
1621586100000|2021-05-21 08:35:00|1019|1018.4|1014.8|1014.6|1019.6|1019.2|1014.8|1014.2|199721
1621586400000|2021-05-21 08:40:00|1014.6|1014.2|1016.6|1016.2|1018.4|1017.8|1014.4|1014.2|155162
1621586700000|2021-05-21 08:45:00|1016.8|1016.4|1015.8|1015.2|1017.8|1017.4|1015.4|1015.2|104972
1621587000000|2021-05-21 08:50:00|1015.6|1015.6|1015.4|1015.2|1017.2|1017|1015.4|1015.2|60778
1621587300000|2021-05-21 08:55:00|1015.6|1015.4|1016.2|1016|1016.4|1016.2|1015.2|1015|50009
1621587600000|2021-05-21 09:00:00|1016.4|1016.2|1017.6|1017.4|1019.6|1019.2|1016.2|1016|100416
1621587900000|2021-05-21 09:05:00|1017.4|1017.2|1016|1015.2|1017.4|1017.2|1014.8|1014.6|177210
1621588200000|2021-05-21 09:10:00|1015.8|1015.4|1015.8|1015.6|1016.6|1016.2|1015.2|1015|142141
1621588500000|2021-05-21 09:15:00|1015.6|1015.4|1015.2|1015|1015.6|1015.4|1013.8|1013.2|205349
1621588800000|2021-05-21 09:20:00|1015|1014.8|1017.2|1017|1018.6|1018|1015|1014.8|190065
1621589100000|2021-05-21 09:25:00|1017.4|1017.2|1018|1017.6|1018.6|1018|1016.4|1016.2|94492
1621589400000|2021-05-21 09:30:00|1017.8|1017.8|1018|1017.6|1018|1017.8|1017.4|1017.2|120448
1621589700000|2021-05-21 09:35:00|1018.2|1017.8|1018.2|1017.8|1018.6|1018|1017.8|1017.6|85941
1621590000000|2021-05-21 09:40:00|1018|1017.6|1018|1017.8|1019|1018.6|1017.6|1017.4|97954
1621590300000|2021-05-21 09:45:00|1018.2|1018|1018.6|1018|1019|1018.4|1017.8|1017.6|124951
1621590600000|2021-05-21 09:50:00|1018.4|1017.8|1017.8|1017.6|1018.6|1018.2|1017.8|1017.6|209666
1621590900000|2021-05-21 09:55:00|1018|1017.8|1020.6|1020.4|1021.4|1020.8|1017.8|1017.6|168384
1621591200000|2021-05-21 10:00:00|1020.4|1020.2|1019.4|1019.2|1021|1020.6|1018.8|1018.6|169839
1621591500000|2021-05-21 10:05:00|1019.6|1019.4|1019.8|1019.4|1020.6|1020.4|1019.4|1019.2|78832
1621591800000|2021-05-21 10:10:00|1019.6|1019.6|1020.2|1020|1023.6|1023.2|1019.4|1019.2|171580
1621592100000|2021-05-21 10:15:00|1020|1019.8|1020|1019.6|1021|1020.2|1019.4|1019.2|92498
1621592400000|2021-05-21 10:20:00|1019.8|1019.8|1019.6|1019.2|1020.6|1020.4|1019.4|1019.2|64634
1621592700000|2021-05-21 10:25:00|1019.8|1019.4|1020.8|1020.4|1021.8|1021.6|1019.4|1019.2|90066
1621593000000|2021-05-21 10:30:00|1020.6|1020.2|1020.2|1020|1021.2|1020.6|1019.2|1019|145662
1621593300000|2021-05-21 10:35:00|1020.4|1020.2|1020.6|1020.2|1021|1020.6|1020.4|1020.2|36513
1621593600000|2021-05-21 10:40:00|1021|1020.4|1020.2|1020|1021.2|1020.4|1020.2|1020|70743
1621593900000|2021-05-21 10:45:00|1020.4|1020.2|1019.2|1019|1021.4|1021|1019.2|1019|114364
1621594200000|2021-05-21 10:50:00|1019.4|1019.2|1019.4|1019|1020|1019.4|1019.2|1019|53416
1621594500000|2021-05-21 10:55:00|1019.2|1019.2|1018.4|1018.2|1019.8|1019.4|1018.4|1018|66274
1621595100000|2021-05-21 11:05:00|1019.6|1019|1018.4|1018.2|1020.6|1020.4|1018.4|1018|61064
1621595400000|2021-05-21 11:10:00|1018.2|1018|1019|1018.6|1019.4|1019.2|1018.2|1018|39038
1621595700000|2021-05-21 11:15:00|1019.2|1018.8|1019.8|1019.4|1020|1019.6|1019|1018.6|55865
1621596000000|2021-05-21 11:20:00|1019.6|1019.6|1018.6|1018.4|1019.6|1019.6|1017.2|1017|119894
1621596300000|2021-05-21 11:25:00|1018.4|1018.2|1019|1018.6|1019.8|1018.8|1017.6|1017.4|50606
1621596600000|2021-05-21 11:30:00|1018.8|1018.4|1020.6|1020.2|1021.6|1021.2|1018.8|1018.4|72852
1621596900000|2021-05-21 11:35:00|1020.4|1020|1018.2|1018|1020.8|1020.4|1018.2|1018|92849
1621597200000|2021-05-21 11:40:00|1018|1017.8|1019.8|1019.4|1019.8|1019.4|1017.8|1017.4|67299
1621597500000|2021-05-21 11:45:00|1020|1019.6|1018|1017.6|1020.2|1019.8|1017.2|1017|75285
1621597800000|2021-05-21 11:50:00|1017.8|1017.4|1018.2|1018|1018.8|1018.6|1017.6|1017.2|65363
1621598100000|2021-05-21 11:55:00|1018.4|1017.8|1018.4|1018|1019.6|1019|1018|1017.8|105282
1621598400000|2021-05-21 12:00:00|1019|1018.2|1017.4|1017|1019|1018.2|1017.2|1017|90034
1621598700000|2021-05-21 12:05:00|1017.2|1017.2|1017.6|1017.2|1018.6|1017.8|1017.2|1017|63492
1621599000000|2021-05-21 12:10:00|1018|1017.4|1017.4|1017|1018.8|1018.2|1017|1016.8|99849
1621599300000|2021-05-21 12:15:00|1017.6|1017.2|1018|1017.2|1018.8|1018.4|1017|1016.8|38620
1621599600000|2021-05-21 12:20:00|1018.2|1017.4|1016.8|1016.2|1019|1017.8|1016.6|1016.2|98634
1621599900000|2021-05-21 12:25:00|1016.6|1016|1017.6|1017.2|1018.6|1018|1016.4|1016|81415
1621600200000|2021-05-21 12:30:00|1017.4|1017.4|1017.2|1016.8|1018.8|1017.4|1016.6|1016.2|97899
1621600500000|2021-05-21 12:35:00|1017|1016.6|1017.4|1017|1018.6|1018.2|1017|1016.6|44684
1621600800000|2021-05-21 12:40:00|1017.2|1017.2|1018.4|1018|1018.8|1018.4|1017.2|1016.8|50810
1621601100000|2021-05-21 12:45:00|1018.2|1017.8|1017|1016.8|1018.4|1018|1016.6|1016.2|157244
1621601400000|2021-05-21 12:50:00|1017.2|1017|1017.6|1017.4|1018.4|1017.8|1016.6|1016.4|62751
1621601700000|2021-05-21 12:55:00|1018|1017.2|1019.8|1019.6|1020.6|1019.8|1017.6|1017.2|122704
1621602000000|2021-05-21 13:00:00|1019.6|1019.4|1019|1018.8|1020|1019.6|1018.8|1018.6|19454
1621602300000|2021-05-21 13:05:00|1019.2|1018.6|1018.6|1018.2|1019.4|1019|1018.4|1018.2|38050
1621602600000|2021-05-21 13:10:00|1018.8|1018.4|1018.4|1018.2|1019.4|1019.2|1018.4|1018.2|95154
1621602900000|2021-05-21 13:15:00|1018.6|1018.4|1018.2|1017.8|1019.2|1019|1018|1017.8|72740
1621603200000|2021-05-21 13:20:00|1018.4|1018|1020.4|1020|1020.6|1020.4|1018.2|1018|82082
1621603500000|2021-05-21 13:25:00|1020.6|1020.2|1022.4|1022.2|1022.6|1022.2|1020|1019.6|64884
1621603800000|2021-05-21 13:30:00|1022.2|1022|1020.6|1020.4|1024.2|1024|1019.4|1019|114434
1621604100000|2021-05-21 13:35:00|1020.4|1020.2|1022.4|1022|1022.6|1022.2|1020|1019.6|56374
1621604400000|2021-05-21 13:40:00|1022.6|1022.2|1022.8|1022.6|1024.8|1024|1022.6|1022.2|80813
1621604700000|2021-05-21 13:45:00|1022.6|1022.4|1020.6|1020.2|1023|1022.4|1020.4|1020|48057
1621605000000|2021-05-21 13:50:00|1020.8|1020.4|1022|1021.6|1022|1021.8|1020.4|1020|60726
1621605300000|2021-05-21 13:55:00|1022.2|1021.8|1021|1020.4|1023|1022.8|1021|1020.4|72269
1621605600000|2021-05-21 14:00:00|1021.2|1020.6|1021.4|1021|1021.8|1021.4|1020.2|1020|92243
1621605900000|2021-05-21 14:05:00|1021.2|1020.8|1021.2|1021|1022.4|1022|1020.6|1020.4|56446
1621606200000|2021-05-21 14:10:00|1021|1020.8|1019.2|1019|1021|1020.8|1018.6|1018.4|136471
1621606500000|2021-05-21 14:15:00|1019.4|1018.8|1022.2|1021.6|1023.6|1022.2|1019.2|1018.8|96229
1621606800000|2021-05-21 14:20:00|1022|1021.8|1019.6|1019.2|1022.8|1022.6|1019.6|1019.2|47895
1621607100000|2021-05-21 14:25:00|1020|1019.4|1020.6|1020.2|1021.4|1020.8|1019.6|1019|53121
1621607400000|2021-05-21 14:30:00|1020.8|1020.4|1020.2|1019.6|1023.2|1023|1019.4|1019|109713
1621607700000|2021-05-21 14:35:00|1020|1019.8|1020.2|1020|1020.6|1020.2|1019.4|1019|81698
1621608000000|2021-05-21 14:40:00|1020.4|1020.2|1019.2|1018.8|1020.6|1020.4|1019.2|1018.8|45562
1621608300000|2021-05-21 14:45:00|1019|1019|1018.8|1018.6|1019.2|1019|1017.6|1017.4|79151
1621608600000|2021-05-21 14:50:00|1019|1018.8|1019.4|1019|1020.6|1020.4|1019|1018.8|50777
1621608900000|2021-05-21 14:55:00|1019.6|1019.2|1021.2|1020.6|1021.2|1020.8|1019.2|1019|41511
1621609200000|2021-05-21 15:00:00|1021|1020.8|1020|1019.8|1022|1021.4|1020|1019.8|61990
1621609500000|2021-05-21 15:05:00|1020.2|1020|1019.4|1019|1021|1020.6|1018.8|1018.4|45850
1621609800000|2021-05-21 15:10:00|1019.2|1018.8|1022.4|1022|1024|1023.6|1018.4|1018|150598
1621610100000|2021-05-21 15:15:00|1022.6|1021.8|1022.4|1022|1024|1023.4|1021.4|1021|155748
1621610400000|2021-05-21 15:20:00|1022.2|1022.2|1020.6|1020.2|1022.6|1022.2|1020|1019.8|166745
1621610700000|2021-05-21 15:25:00|1021.6|1020.4|1019.2|1019|1021.8|1021|1019.2|1019|158251
1621926000000|2021-05-25 07:00:00|1025|1023|1020.2|1020|1027|1024.6|1019|1018|243635
1621926300000|2021-05-25 07:05:00|1020.6|1020.2|1021.8|1020.6|1023|1022.2|1017.2|1017|268924
1621926600000|2021-05-25 07:10:00|1022|1020.8|1024.4|1023.2|1026.4|1026.2|1021.8|1020.8|136762
1621926900000|2021-05-25 07:15:00|1024.6|1023.4|1025.8|1025.2|1028.2|1027.2|1024.6|1023.4|90887
1621927200000|2021-05-25 07:20:00|1026.2|1025.4|1027.8|1027.2|1030|1029.2|1025.8|1025.4|52066
1621927500000|2021-05-25 07:25:00|1027.6|1027|1025.2|1024.6|1028.2|1027.4|1024.8|1024|41839
1621927800000|2021-05-25 07:30:00|1025|1024.8|1029.6|1029|1031|1030.6|1025|1024.6|161591
1621928100000|2021-05-25 07:35:00|1029.4|1028.8|1028|1027.2|1029.8|1029.2|1027.4|1026.6|40655
1621928400000|2021-05-25 07:40:00|1028.2|1027.4|1025|1024.6|1028.2|1027.6|1025|1024.6|31245
1621928700000|2021-05-25 07:45:00|1025.2|1024.8|1027.8|1027|1028.4|1028|1025|1024.8|26682
1621929000000|2021-05-25 07:50:00|1027.6|1027.2|1028.4|1028|1028.8|1028.4|1026.8|1026.6|20403
1621929300000|2021-05-25 07:55:00|1028.6|1028.2|1027|1026.8|1029.8|1029.4|1025.6|1025.2|52348
1621929600000|2021-05-25 08:00:00|1026.8|1026.4|1027.2|1026.6|1030.4|1030|1026.4|1026|41905
1621929900000|2021-05-25 08:05:00|1027|1026.4|1028.6|1028.2|1029|1028.2|1026|1025.2|26103
1621930200000|2021-05-25 08:10:00|1028.4|1028.4|1030|1029.6|1030.4|1030|1027.6|1027|42722
1621930500000|2021-05-25 08:15:00|1030.2|1029.8|1031.8|1031.2|1034.2|1033.6|1030.2|1029.8|68580
1621930800000|2021-05-25 08:20:00|1031.6|1031.4|1031.4|1030.8|1034.4|1034.2|1031|1030.4|112197
1621931100000|2021-05-25 08:25:00|1031.6|1031|1032.2|1031.6|1033.2|1032.4|1030.6|1030|72936
1621931400000|2021-05-25 08:30:00|1032|1031.8|1033|1032.8|1033.4|1033|1031|1030.6|37211
1621931700000|2021-05-25 08:35:00|1033.2|1032.6|1033.8|1033.4|1034|1033.8|1032.2|1031.6|49434
1621932000000|2021-05-25 08:40:00|1033.6|1033.2|1030.8|1030.4|1034.8|1034.4|1030.8|1030.4|52039
1621932300000|2021-05-25 08:45:00|1030.6|1030.6|1032.6|1032.2|1033.8|1032.6|1030.6|1030.4|29037
1621932600000|2021-05-25 08:50:00|1032.4|1032|1037|1036.4|1038|1037|1032.2|1031.8|40589
1621932900000|2021-05-25 08:55:00|1036.8|1036.6|1035.4|1035|1037.4|1036.8|1034.8|1034.4|26919
1621933200000|2021-05-25 09:00:00|1035.6|1035.2|1034.8|1034.6|1036.6|1036.2|1034.4|1034|46600
1621933500000|2021-05-25 09:05:00|1035|1034.8|1034.4|1034|1035.8|1035.4|1034.2|1034|37350
1621933800000|2021-05-25 09:10:00|1034.2|1033.8|1033.6|1033.2|1034.4|1034|1033|1032.6|17326
1621934100000|2021-05-25 09:15:00|1033.4|1033|1031|1030.6|1033.6|1033|1030.8|1030.4|29564
1621934400000|2021-05-25 09:20:00|1030.8|1030.4|1031.6|1031|1032.4|1032.2|1029.8|1029.6|107063
1621934700000|2021-05-25 09:25:00|1031.4|1030.8|1029|1028.6|1031.6|1031.2|1028.6|1028.2|42180
1621935000000|2021-05-25 09:30:00|1029.2|1028.8|1031.6|1031.2|1032.4|1031.8|1029|1028.6|25897
1621935300000|2021-05-25 09:35:00|1031.4|1031|1029.4|1029|1032|1031.6|1028.8|1028.6|25115
1621935600000|2021-05-25 09:40:00|1029.2|1028.8|1029.8|1029.4|1029.8|1029.6|1028.6|1028.2|27736
1621935900000|2021-05-25 09:45:00|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1026.4|1025.8|49147
1621936200000|2021-05-25 09:50:00|1029.6|1028.8|1030.4|1030|1030.4|1030.2|1028.8|1028.6|21244
1621936500000|2021-05-25 09:55:00|1030.2|1030.2|1031|1030.8|1031.8|1031|1030.2|1030|11848
1621936800000|2021-05-25 10:00:00|1030.8|1030.6|1030.6|1030|1032.4|1032|1030|1029.4|29553
1621937100000|2021-05-25 10:05:00|1030.8|1030.2|1031|1030.8|1031.4|1031|1030|1029.6|17949
1621937400000|2021-05-25 10:10:00|1031.4|1031|1030.8|1030.6|1031.6|1031.4|1030.2|1030|25296
1621937700000|2021-05-25 10:15:00|1030.6|1030.4|1029.8|1029.2|1030.8|1030.4|1028.2|1028|50933
1621938000000|2021-05-25 10:20:00|1029.6|1029.4|1031.2|1030.6|1031.4|1031|1029|1028.8|18964
1621938300000|2021-05-25 10:25:00|1031|1030.8|1031.6|1031.2|1031.6|1031.4|1031|1030.8|6646
1621938600000|2021-05-25 10:30:00|1031.4|1031.4|1031.2|1030.8|1031.6|1031.4|1031|1030.8|6627
1621938900000|2021-05-25 10:35:00|1031|1030.6|1033|1032.4|1033|1032.8|1030.8|1030.6|15448
1621939200000|2021-05-25 10:40:00|1032.8|1032.6|1031.8|1031.2|1033.8|1033.4|1031|1030.4|34428
1621939500000|2021-05-25 10:45:00|1031.6|1031.4|1031.6|1031.2|1032.2|1032|1030.6|1030.2|13135
1621939800000|2021-05-25 10:50:00|1031.4|1031|1030.8|1030.2|1031.4|1031|1030.2|1030|7464
1621940100000|2021-05-25 10:55:00|1031|1030.4|1032.4|1031.8|1033|1032.6|1030.8|1030.4|20694
1621940400000|2021-05-25 11:00:00|1032.2|1030|1032.4|1031.8|1034|1032.4|1031.4|1030|12523
1621940700000|2021-05-25 11:05:00|1032.2|1032.2|1032.6|1032.2|1032.6|1032.4|1031.6|1031|10072
1621941000000|2021-05-25 11:10:00|1032.4|1032|1032.4|1032|1032.6|1032.2|1031.6|1031.2|12314
1621941300000|2021-05-25 11:15:00|1032.2|1031.8|1034.2|1033.6|1034.8|1034.6|1031.8|1031.4|62426
1621941600000|2021-05-25 11:20:00|1034|1033.4|1034|1033.6|1035|1034.8|1033.2|1032.6|17724
1621941900000|2021-05-25 11:25:00|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1033.6|1033.4|61972
1621942200000|2021-05-25 11:30:00|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1032.2|1032|22661
1621942500000|2021-05-25 11:35:00|1033.2|1033.2|1033|1032.4|1033.6|1033.2|1032.2|1032|11646
1621942800000|2021-05-25 11:40:00|1032.8|1032.2|1033.2|1033|1033.8|1033.6|1032.2|1032|7833
1621943100000|2021-05-25 11:45:00|1033|1032.8|1032.8|1032.4|1035.6|1035.2|1032.6|1032|23390
1621943400000|2021-05-25 11:50:00|1033|1032.6|1034.2|1033.8|1035.6|1035.2|1032.8|1032.6|48044
1621943700000|2021-05-25 11:55:00|1034.4|1034|1033.2|1033|1035.2|1034.8|1033.2|1032.8|10841
1621944000000|2021-05-25 12:00:00|1033.4|1033.2|1033.2|1032.8|1033.8|1033.4|1032.6|1032.2|29168
1621944300000|2021-05-25 12:05:00|1033.4|1033|1034.2|1034|1034.6|1034.2|1032.2|1032|24325
1621944600000|2021-05-25 12:10:00|1034.4|1033.8|1034.4|1034|1034.4|1034|1033.4|1033.2|6202
1621944900000|2021-05-25 12:15:00|1034|1033.8|1034|1033.6|1034|1033.8|1033.2|1033|15639
1621945200000|2021-05-25 12:20:00|1033.8|1033.8|1034.6|1034.2|1035|1034.6|1033.4|1033.2|43072
1621945500000|2021-05-25 12:25:00|1034.8|1034.4|1032.6|1032.2|1034.8|1034.4|1032.6|1032.2|20526
1621945800000|2021-05-25 12:30:00|1032.8|1032.4|1032.6|1032.4|1033.2|1032.8|1032|1031.8|11542
1621946100000|2021-05-25 12:35:00|1032.4|1032.2|1032.6|1032.2|1034|1033.6|1032|1031.6|33080
1621946400000|2021-05-25 12:40:00|1032.8|1032.4|1033.4|1033.2|1033.4|1033.2|1032.8|1032.4|8631
1621946700000|2021-05-25 12:45:00|1033.6|1033|1034|1033.4|1034|1033.6|1033.2|1032.8|6298
1621947000000|2021-05-25 12:50:00|1034.2|1033.6|1034.6|1034.2|1034.6|1034.4|1033.6|1033.4|21944
1621947300000|2021-05-25 12:55:00|1034.8|1034.4|1033.4|1033.2|1035|1034.8|1032.6|1032.2|26184
1621947600000|2021-05-25 13:00:00|1033.6|1033|1032.4|1032.2|1034.4|1034|1032.4|1032|30548
1621947900000|2021-05-25 13:05:00|1032.2|1032|1032.2|1031.8|1032.4|1032.2|1032|1031.8|2888
1621948200000|2021-05-25 13:10:00|1032|1032|1031.8|1031.4|1033.4|1033|1031.2|1030.8|90438
1621948500000|2021-05-25 13:15:00|1031.6|1031.6|1031.4|1031|1031.8|1031.6|1031.2|1031|14387
1621948800000|2021-05-25 13:20:00|1031.6|1031.2|1029.2|1028.6|1031.8|1031.4|1028.2|1028|114267
1621949100000|2021-05-25 13:25:00|1029.4|1028.8|1029.2|1028.6|1029.6|1029.4|1028.4|1028.2|39243
1621949400000|2021-05-25 13:30:00|1029|1028.8|1030.4|1030.2|1031|1030.6|1029|1028.6|48069
1621949700000|2021-05-25 13:35:00|1030.2|1030|1030.6|1030|1031.8|1031.6|1030|1029.4|71955
1621950000000|2021-05-25 13:40:00|1030.4|1030.2|1031.6|1031.2|1033.2|1032.8|1030.4|1030|50917
1621950300000|2021-05-25 13:45:00|1031.4|1031|1031.8|1031.6|1032.8|1032.4|1031.2|1031|68478
1621950600000|2021-05-25 13:50:00|1032|1031.4|1032.8|1032.4|1034.2|1033.8|1031.4|1031|36946
1621950900000|2021-05-25 13:55:00|1032.6|1032.6|1037.8|1037.4|1038|1037.6|1032.6|1032.6|80332
1621951200000|2021-05-25 14:00:00|1038|1037.6|1033.8|1033|1038|1037.6|1033.4|1032.8|55535
1621951500000|2021-05-25 14:05:00|1033.6|1033.2|1037.6|1037.2|1037.6|1037.4|1032.2|1031.6|21498
1621951800000|2021-05-25 14:10:00|1037.4|1037.4|1037.4|1037|1038|1037.8|1036.6|1036|25244
1621952100000|2021-05-25 14:15:00|1037.2|1037.2|1036.2|1036|1038|1037.6|1035|1034.8|222348
1621952400000|2021-05-25 14:20:00|1036.4|1036.2|1035.2|1034.8|1036.8|1036.4|1035.2|1034.8|14414
1621952700000|2021-05-25 14:25:00|1035.4|1035|1033.4|1033.2|1036.2|1035.8|1033.2|1032.8|18556
1621953000000|2021-05-25 14:30:00|1033.6|1033|1033.2|1033|1034.6|1034.2|1032.8|1032.4|26407
1621953300000|2021-05-25 14:35:00|1033|1032.8|1031.6|1031.2|1033.8|1033.2|1031.6|1031.2|56242
1621953600000|2021-05-25 14:40:00|1031.4|1031.4|1033|1032.6|1033|1032.8|1031.4|1031.4|22112
1621953900000|2021-05-25 14:45:00|1033.2|1032.8|1032.8|1032.4|1034|1033.8|1032.6|1032.2|46460
1621954200000|2021-05-25 14:50:00|1032.6|1032.6|1033|1032.6|1033.6|1033.2|1032.6|1032.4|14105
1621954500000|2021-05-25 14:55:00|1033.2|1032.8|1033.2|1033|1034.2|1033.8|1032.8|1032.6|34797
1621954800000|2021-05-25 15:00:00|1033.4|1033.2|1032.4|1032.2|1033.8|1033.4|1032.4|1032.2|25209
1621955100000|2021-05-25 15:05:00|1032.2|1032|1032.2|1032|1032.4|1032.2|1031.6|1031.4|30450
1621955400000|2021-05-25 15:10:00|1032|1031.8|1031.4|1031|1032.2|1031.8|1030.4|1030|189682
1621955700000|2021-05-25 15:15:00|1031.6|1031.2|1030.8|1030.4|1031.8|1031.4|1030.4|1030.2|49641
1621956000000|2021-05-25 15:20:00|1031|1030.6|1031.8|1031.4|1032.2|1031.8|1030.6|1030.4|47257
1621956300000|2021-05-25 15:25:00|1031.6|1031.6|1031.6|1031|1032.8|1032.4|1030.8|1030.6|58484
1622012400000|2021-05-26 07:00:00|1038.6|1036.4|1035|1033.8|1039|1037|1032.4|1031.4|47660
1622012700000|2021-05-26 07:05:00|1034.8|1033.6|1032.8|1031.8|1035.6|1034.4|1032|1031.4|9338
1622013000000|2021-05-26 07:10:00|1032.6|1031.6|1031.8|1031.2|1034|1032.8|1030.6|1030|12602
1622013300000|2021-05-26 07:15:00|1032.4|1031|1033.4|1032.4|1033.4|1032.8|1030.2|1030|28069
1622013600000|2021-05-26 07:20:00|1032.8|1032.2|1032|1031.2|1033.4|1032.8|1032|1031.2|8523
1622013900000|2021-05-26 07:25:00|1032.4|1031.4|1029.8|1029.2|1032.4|1032|1029.8|1028.6|28235
1622014200000|2021-05-26 07:30:00|1030|1029|1028.4|1028.2|1030|1029|1028.4|1028.2|12314
1622014500000|2021-05-26 07:35:00|1028.2|1028|1028.4|1027.8|1030|1029.8|1027.6|1027.2|18658
1622014800000|2021-05-26 07:40:00|1028.8|1028|1027|1026.8|1029.6|1028.6|1027|1026.8|14838
1622015100000|2021-05-26 07:45:00|1027.2|1026.4|1027.2|1027|1028.4|1027.4|1026|1025.2|23263
1622015400000|2021-05-26 07:50:00|1027|1026.8|1027.2|1026.8|1027.8|1027|1025.6|1025|20285
1622015700000|2021-05-26 07:55:00|1027.4|1026.6|1030|1029.6|1030.6|1030|1027.2|1026.6|17834
1622016000000|2021-05-26 08:00:00|1030.2|1029.8|1032|1031.8|1032.2|1031.8|1030.2|1029.8|9372
1622016300000|2021-05-26 08:05:00|1032.2|1032|1032.2|1031.6|1033|1032.8|1031.6|1031.2|11367
1622016600000|2021-05-26 08:10:00|1032|1030.8|1030.2|1030|1032|1031.4|1028.8|1028.4|17706
1622016900000|2021-05-26 08:15:00|1030|1029.8|1028.8|1028.2|1030.2|1029.8|1028.6|1027.8|7425
1622017200000|2021-05-26 08:20:00|1028.6|1028.4|1030.8|1030.4|1031.4|1030.6|1028.2|1027.8|14344
1622017500000|2021-05-26 08:25:00|1031|1030.6|1030.6|1030.2|1031.6|1031|1030.2|1029.8|7250
1622017800000|2021-05-26 08:30:00|1030.4|1030|1029.4|1028.8|1030.8|1030.4|1028.8|1028.4|11838
1622018100000|2021-05-26 08:35:00|1029.6|1029|1030.8|1030.4|1031|1030.4|1029.6|1029|3073
1622018400000|2021-05-26 08:40:00|1030.6|1030.2|1029.8|1029.2|1031.4|1031|1029.4|1028.8|3060
1622018700000|2021-05-26 08:45:00|1029.6|1029|1028.6|1028.4|1030.8|1029|1028|1027.6|64087
1622019000000|2021-05-26 08:50:00|1028.8|1028.2|1027.6|1027.2|1028.8|1028.2|1026.8|1026.6|15669
1622019300000|2021-05-26 08:55:00|1027.4|1027.4|1029.6|1029|1030.2|1030|1027.4|1027.4|14084
1622019600000|2021-05-26 09:00:00|1029.4|1028.8|1030.4|1030|1031|1030.6|1029.2|1028.6|19647
1622019900000|2021-05-26 09:05:00|1030.2|1029.8|1031.6|1031.2|1032.2|1032|1029.8|1029.4|8982
1622020200000|2021-05-26 09:10:00|1031.8|1031.4|1031.8|1031.4|1032.6|1032.2|1031.8|1031.4|6779
1622020500000|2021-05-26 09:15:00|1032|1031.6|1031.8|1031.2|1032.8|1032.4|1031.6|1031.2|5130
1622020800000|2021-05-26 09:20:00|1032|1031.4|1031.8|1031.4|1032.4|1032|1031.2|1031|3108
1622021100000|2021-05-26 09:25:00|1032|1031.6|1031|1030.4|1032.4|1032|1030.6|1030.4|9318
1622021400000|2021-05-26 09:30:00|1030.8|1030.6|1031.2|1031|1032.2|1031.8|1030.8|1030.4|3568
1622021700000|2021-05-26 09:35:00|1031|1030.8|1031|1030.6|1031.8|1031.4|1031|1030.4|3846
1622022000000|2021-05-26 09:40:00|1031.2|1030.8|1030.8|1030.2|1031.2|1030.8|1030|1029.6|7487
1622022300000|2021-05-26 09:45:00|1030.6|1030|1030.6|1030|1031.4|1031.2|1029.6|1029|7962
1622022600000|2021-05-26 09:50:00|1030.4|1030.2|1031.2|1030.8|1031.6|1031.4|1030.4|1030|9570
1622022900000|2021-05-26 09:55:00|1031.4|1031|1031.4|1031|1032|1031.8|1031.2|1030.8|3077
1622023200000|2021-05-26 10:00:00|1031.2|1030.8|1033.4|1033|1033.8|1033.4|1031.2|1030.8|22847
1622023500000|2021-05-26 10:05:00|1033.2|1032.8|1033.4|1033|1034|1033.8|1033|1032.6|15224
1622023800000|2021-05-26 10:10:00|1033.2|1033.2|1033.8|1033.6|1035|1034.4|1033|1032.6|11849
1622024100000|2021-05-26 10:15:00|1034|1033.8|1032.4|1032|1034.8|1034.4|1032.4|1032|28441
1622024400000|2021-05-26 10:20:00|1032.2|1032.2|1031.8|1031.4|1032.2|1032.2|1031.2|1030.8|4109
1622024700000|2021-05-26 10:25:00|1032|1031.6|1033.6|1033.2|1033.8|1033.4|1032|1031.6|7556
1622025000000|2021-05-26 10:30:00|1033.8|1033.4|1033.8|1033.4|1034.2|1033.8|1033|1032.6|8251
1622025300000|2021-05-26 10:35:00|1033.6|1033.2|1033|1032.8|1033.8|1033.6|1033|1032.8|10560
1622025600000|2021-05-26 10:40:00|1033.2|1032.6|1033|1032.6|1033.8|1033.4|1032.6|1032.4|6868
1622025900000|2021-05-26 10:45:00|1032.8|1032.8|1032.8|1032.4|1032.8|1032.8|1031.8|1031.6|13682
1622026200000|2021-05-26 10:50:00|1033|1032.6|1033|1032.8|1033.6|1033.2|1032.8|1032.4|5812
1622026500000|2021-05-26 10:55:00|1032.8|1032.6|1032.8|1032.4|1033|1032.6|1031.4|1030.8|26381
1622026800000|2021-05-26 11:00:00|1032.6|1032.2|1032.8|1032.2|1033.4|1033|1032|1031.8|13233
1622027100000|2021-05-26 11:05:00|1032.6|1032.4|1032.8|1032.2|1033.6|1033|1030.6|1030.4|31214
1622027400000|2021-05-26 11:10:00|1032.6|1032|1032.8|1032.2|1032.8|1032.2|1032.2|1031.8|1543
1622027700000|2021-05-26 11:15:00|1033|1032.4|1031|1030.6|1033|1032.6|1030.8|1030.2|4283
1622028000000|2021-05-26 11:20:00|1032.2|1030.8|1032.8|1032.2|1033.4|1032.8|1030.8|1030.2|49797
1622028300000|2021-05-26 11:25:00|1032.6|1032|1032.4|1032.2|1033|1032.6|1032.2|1031.4|6053
1622028600000|2021-05-26 11:30:00|1032.6|1032|1030.6|1030.2|1032.6|1032|1030.4|1030|11448
1622028900000|2021-05-26 11:35:00|1030.8|1030.4|1030.4|1030|1031.4|1031|1030.4|1030|3929
1622029200000|2021-05-26 11:40:00|1030.6|1030.2|1030.6|1030.2|1031|1030.2|1030.2|1030|3752
1622029500000|2021-05-26 11:45:00|1030.8|1030|1030.2|1029.8|1030.8|1030.2|1030|1029.6|7791
1622029800000|2021-05-26 11:50:00|1030|1029.6|1029.4|1029|1030.2|1030|1029.4|1029|9989
1622030100000|2021-05-26 11:55:00|1029.6|1029.2|1029.6|1029.4|1031.4|1031|1029.6|1029|39411
1622030400000|2021-05-26 12:00:00|1029.8|1029.6|1030.2|1029.8|1031|1030.6|1029.6|1029.4|9416
1622030700000|2021-05-26 12:05:00|1030|1029.6|1029.8|1029.4|1030.8|1030.2|1029.8|1029.4|4108
1622031000000|2021-05-26 12:10:00|1030|1029.6|1029.8|1029.4|1031.2|1030.8|1029.8|1029.2|7227
1622031300000|2021-05-26 12:15:00|1029.6|1029.2|1029.8|1029.4|1030.2|1029.8|1029.2|1029|5694
1622031600000|2021-05-26 12:20:00|1029.6|1029.2|1029.6|1029|1033|1032.8|1029.2|1029|82516
1622031900000|2021-05-26 12:25:00|1029.8|1029.2|1031.6|1031|1031.8|1031.2|1029.6|1029|11472
1622032200000|2021-05-26 12:30:00|1031.4|1030.8|1030|1029.6|1031.4|1031|1029.8|1029.4|6282
1622032500000|2021-05-26 12:35:00|1030.2|1029.8|1030.2|1029.8|1031.2|1030.6|1030|1029.6|4052
1622032800000|2021-05-26 12:40:00|1030.4|1030|1031.8|1031.4|1032|1031.6|1030.4|1030|5638
1622033100000|2021-05-26 12:45:00|1032|1031.6|1031.2|1030.8|1032.2|1031.6|1030.8|1030.6|11174
1622033400000|2021-05-26 12:50:00|1031|1030.6|1030.8|1030.4|1031.6|1031.2|1030.4|1030|5595
1622033700000|2021-05-26 12:55:00|1030.6|1030.2|1030.2|1029.8|1030.6|1030.2|1030|1029.6|14244
1622034000000|2021-05-26 13:00:00|1030|1030|1029.6|1029.4|1030.2|1030|1029.6|1029.2|20363
1622034300000|2021-05-26 13:05:00|1029.4|1029.2|1028.2|1027.6|1030|1029.6|1027.6|1027.2|13215
1622034600000|2021-05-26 13:10:00|1028.4|1027.8|1028.8|1028.6|1029.4|1029|1028.4|1027.8|8127
1622034900000|2021-05-26 13:15:00|1029|1028.4|1028.8|1028.6|1029.2|1028.8|1028.6|1028.4|5978
1622035200000|2021-05-26 13:20:00|1029|1028.8|1028|1027.6|1029|1028.8|1028|1027.6|5153
1622035500000|2021-05-26 13:25:00|1027.8|1027.8|1026.8|1026.2|1028.2|1028|1026.4|1026.2|44160
1622035800000|2021-05-26 13:30:00|1027|1026.4|1029.2|1028.6|1030|1029.4|1027|1026.4|66836
1622036100000|2021-05-26 13:35:00|1029|1028.8|1028.2|1027.6|1029.2|1028.8|1027|1026.6|17376
1622036400000|2021-05-26 13:40:00|1028.4|1027.8|1028.2|1027.8|1029|1028.6|1027.2|1027|26554
1622036700000|2021-05-26 13:45:00|1028|1028|1027.2|1026.8|1028.8|1028.4|1026.8|1026.4|24774
1622037000000|2021-05-26 13:50:00|1027|1026.6|1028.2|1027.8|1028.8|1028.4|1026.8|1026.6|31600
1622037300000|2021-05-26 13:55:00|1028|1028|1029|1028.6|1029.8|1029.2|1028|1028|17357
1622037600000|2021-05-26 14:00:00|1028.8|1028.4|1028.4|1028.2|1028.8|1028.6|1028.4|1028|6975
1622037900000|2021-05-26 14:05:00|1028.2|1028|1027|1026.6|1028.4|1028.2|1026.4|1026.2|14827
1622038200000|2021-05-26 14:10:00|1027.2|1026.8|1026.6|1026.4|1027.8|1027.4|1026.6|1026.4|17319
1622038500000|2021-05-26 14:15:00|1027|1026.8|1025.2|1024.8|1027|1026.8|1024|1023.8|77510
1622038800000|2021-05-26 14:20:00|1025.4|1025|1026.4|1026|1027.2|1026.6|1025.2|1024.8|20462
1622039100000|2021-05-26 14:25:00|1026.2|1025.8|1026.6|1026.2|1027.4|1027|1025.6|1025.2|38456
1622039400000|2021-05-26 14:30:00|1026.4|1026|1025.2|1025|1026.6|1026.2|1025.2|1025|6165
1622039700000|2021-05-26 14:35:00|1025.4|1025.2|1026|1025.6|1026.2|1025.8|1024.8|1024.6|24747
1622040000000|2021-05-26 14:40:00|1026.2|1025.8|1026.2|1026|1026.8|1026.4|1025.8|1025.6|17563
1622040300000|2021-05-26 14:45:00|1026|1025.8|1025.6|1025.4|1026.2|1025.8|1025.6|1025.4|8447
1622040600000|2021-05-26 14:50:00|1025.8|1025.6|1025.4|1025|1026.2|1025.8|1025.2|1025|33489
1622040900000|2021-05-26 14:55:00|1025.6|1025.2|1027|1026.6|1027.8|1027.2|1025.6|1025.2|29219
1622041200000|2021-05-26 15:00:00|1026.8|1026.8|1026.4|1026|1027.4|1027|1026|1025.6|37652
1622041500000|2021-05-26 15:05:00|1026.2|1026.2|1028.4|1028|1029|1028.8|1026|1025.8|74333
1622041800000|2021-05-26 15:10:00|1028.6|1028.2|1028.4|1028|1029.4|1029|1028.4|1027.8|8455
1622042100000|2021-05-26 15:15:00|1028.2|1027.8|1028|1027.6|1029.2|1028.6|1027.6|1027.4|43158
1622042400000|2021-05-26 15:20:00|1028.2|1027.8|1027.2|1027|1028.4|1028|1026.6|1026.2|41048
1622042700000|2021-05-26 15:25:00|1027.4|1027.2|1028.6|1027.8|1028.6|1027.8|1027.2|1027|20894
1622098800000|2021-05-27 07:00:00|1027.8|1027|1030.8|1029.4|1032|1029.6|1025.8|1023.8|74422
1622099100000|2021-05-27 07:05:00|1031.8|1029.6|1033.8|1032.8|1036|1033.6|1031.8|1029.6|66670
1622099400000|2021-05-27 07:10:00|1034|1033|1038.2|1037.8|1039|1038.4|1034|1033|30758
1622099700000|2021-05-27 07:15:00|1038.6|1037.6|1040.6|1040|1043|1042|1037.6|1036.4|70116
1622100000000|2021-05-27 07:20:00|1041|1039.8|1043|1042.2|1044.8|1044|1040.8|1039.8|71727
1622100300000|2021-05-27 07:25:00|1043.2|1042.4|1041|1040.2|1044|1043.2|1040|1039.4|134127
1622100600000|2021-05-27 07:30:00|1041.2|1040.4|1040|1039.4|1043|1042.2|1039.6|1039.2|29921
1622100900000|2021-05-27 07:35:00|1040.2|1039.2|1037.6|1036.8|1042|1041|1036.6|1036|36631
1622101200000|2021-05-27 07:40:00|1037.4|1037|1040|1039.4|1040|1039.4|1037|1036.8|34134
1622101500000|2021-05-27 07:45:00|1039.8|1039.2|1041|1040.6|1041|1040.8|1039|1038.2|9789
1622101800000|2021-05-27 07:50:00|1041.2|1040.8|1042.8|1042|1044|1042.8|1041.2|1040.6|23882
1622102100000|2021-05-27 07:55:00|1042|1041.8|1043|1042.4|1043|1042.4|1040.4|1040|32271
1622102400000|2021-05-27 08:00:00|1042.8|1042.6|1043.4|1043.2|1044|1043.6|1042.2|1041.8|23547
1622102700000|2021-05-27 08:05:00|1043.2|1043|1046|1045.2|1046.2|1045.8|1043.2|1043|98668
1622103000000|2021-05-27 08:10:00|1045.8|1045.4|1045.4|1044.8|1045.8|1045.6|1044|1043.4|26953
1622103300000|2021-05-27 08:15:00|1045.6|1045|1045.4|1044.8|1047|1046.4|1044.4|1043.8|39553
1622103600000|2021-05-27 08:20:00|1045.6|1045|1046.8|1046.2|1047|1046.6|1044.8|1044.4|39729
1622103900000|2021-05-27 08:25:00|1047|1046.6|1045.4|1044.8|1047.8|1047.2|1045.4|1044.8|11282
1622104200000|2021-05-27 08:30:00|1045.2|1044.6|1043|1042.6|1045.2|1044.6|1042.2|1042|8739
1622104500000|2021-05-27 08:35:00|1042.8|1042.4|1040|1039.6|1043.8|1043.4|1040|1039.4|22181
1622104800000|2021-05-27 08:40:00|1040.2|1039.8|1040.4|1040|1041.2|1040.8|1039.8|1039.2|9979
1622105100000|2021-05-27 08:45:00|1040.6|1039.6|1037.8|1037.2|1040.6|1039.6|1035.8|1035.2|15485
1622105400000|2021-05-27 08:50:00|1038|1037.4|1033.4|1032.4|1038.4|1038|1032.8|1032|68509
1622105700000|2021-05-27 08:55:00|1033.2|1032.2|1036.4|1035.6|1037.4|1036.6|1032.2|1031.8|17442
1622106000000|2021-05-27 09:00:00|1036.6|1035.4|1038.4|1038|1038.4|1038|1036.2|1035.4|20405
1622106300000|2021-05-27 09:05:00|1038.6|1038.2|1037.4|1036.8|1039.2|1038.6|1037|1036.4|23030
1622106600000|2021-05-27 09:10:00|1037.2|1036.6|1038.8|1038.2|1038.8|1038.4|1036.6|1036.4|7771
1622106900000|2021-05-27 09:15:00|1038.6|1038|1036.8|1036.2|1038.6|1038|1035.6|1035.4|7812
1622107200000|2021-05-27 09:20:00|1037|1036.4|1036.6|1036.4|1037.2|1036.8|1036.2|1035.6|6542
1622107500000|2021-05-27 09:25:00|1036.8|1036.6|1036.2|1035.8|1038.4|1037.6|1036|1035.4|20891
1622107800000|2021-05-27 09:30:00|1036.4|1036|1034.6|1034|1037|1036.4|1034.2|1034|50167
1622108100000|2021-05-27 09:35:00|1034.4|1034.2|1033.4|1033|1034.6|1034.4|1032.8|1032.4|55519
1622108400000|2021-05-27 09:40:00|1033.2|1033.2|1034|1033.6|1035.8|1035|1033.2|1033.2|49190
1622108700000|2021-05-27 09:45:00|1034.2|1033.8|1036.2|1035.4|1036.4|1035.4|1034.2|1033.8|8581
1622109000000|2021-05-27 09:50:00|1036|1035.2|1035.2|1034.6|1036.6|1036.2|1035|1034.6|5549
1622109300000|2021-05-27 09:55:00|1035.4|1034.8|1035.8|1035.4|1036.4|1036.2|1035.4|1034.6|7993
1622109600000|2021-05-27 10:00:00|1036|1035.6|1035.6|1035.2|1036|1035.8|1035|1034.6|4601
1622109900000|2021-05-27 10:05:00|1035.4|1035|1036.2|1035.8|1037|1036.4|1035.4|1034.8|9655
1622110200000|2021-05-27 10:10:00|1036.4|1036|1036.4|1035.8|1037.6|1037|1036|1035.8|11686
1622110500000|2021-05-27 10:15:00|1036.2|1036|1037.8|1037.4|1038|1037.4|1036|1035.8|5549
1622110800000|2021-05-27 10:20:00|1038|1037.6|1036.8|1036.4|1038.6|1038|1036.4|1036|20198
1622111100000|2021-05-27 10:25:00|1036.6|1036.2|1036.4|1036|1037.6|1037|1035|1034.4|17014
1622111400000|2021-05-27 10:30:00|1036.2|1036.2|1036|1035.8|1036.2|1036.2|1035.2|1035|7473
1622111700000|2021-05-27 10:35:00|1035.8|1035.6|1036.2|1035.8|1036.8|1036.4|1035.8|1035.2|8449
1622112000000|2021-05-27 10:40:00|1036.4|1036|1036.6|1036.2|1037.6|1037.4|1036.2|1036|28052
1622112300000|2021-05-27 10:45:00|1036.8|1036.4|1036.6|1036|1036.8|1036.6|1035.2|1035|15908
1622112600000|2021-05-27 10:50:00|1036.4|1035.8|1035.8|1035.4|1036.4|1036|1035.4|1035.2|2293
1622112900000|2021-05-27 10:55:00|1036|1035.6|1035.8|1035.4|1036.2|1036|1035.2|1035|14285
1622113200000|2021-05-27 11:00:00|1038.8|1036.8|1036|1035.8|1038.8|1036.8|1035.8|1034.2|8741
1622113500000|2021-05-27 11:05:00|1036.2|1035.6|1036|1035.4|1036.4|1036.2|1035.6|1035.4|4658
1622113800000|2021-05-27 11:10:00|1035.8|1035.6|1036.6|1036.2|1037|1036.6|1035.6|1035.2|12104
1622114100000|2021-05-27 11:15:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.6|1036|1035.6|2856
1622114400000|2021-05-27 11:20:00|1036.8|1036.4|1037|1036.4|1037.4|1037|1036.4|1036|3304
1622114700000|2021-05-27 11:25:00|1036.8|1036.2|1037.8|1037.4|1038.4|1038|1036.4|1036.2|38668
1622115000000|2021-05-27 11:30:00|1037.6|1037.2|1037.4|1037|1038|1037.6|1037.2|1036.8|1632
1622115300000|2021-05-27 11:35:00|1037.8|1037.2|1038.8|1038.2|1039.6|1039|1037.4|1037|12086
1622115600000|2021-05-27 11:40:00|1038.6|1038.4|1040.4|1039.8|1040.4|1039.8|1038.4|1038|9663
1622115900000|2021-05-27 11:45:00|1040.2|1040|1040.6|1040.2|1041.2|1040.6|1040.2|1039.8|28096
1622116200000|2021-05-27 11:50:00|1040.8|1040|1043.8|1043|1044.6|1044|1040.2|1039.8|25712
1622116500000|2021-05-27 11:55:00|1043.6|1042.8|1045.2|1045|1045.6|1045.2|1043.2|1042.8|20789
1622116800000|2021-05-27 12:00:00|1045.4|1045.2|1044.4|1043.8|1048.6|1048|1044.4|1043.6|34541
1622117100000|2021-05-27 12:05:00|1044.6|1044|1043.6|1043|1046|1045.4|1043.6|1043|17656
1622117400000|2021-05-27 12:10:00|1043.4|1042.8|1043.4|1043|1043.6|1043.2|1042|1041.2|20222
1622117700000|2021-05-27 12:15:00|1043.6|1043.2|1043|1042.4|1044|1043.4|1042.4|1042.2|14012
1622118000000|2021-05-27 12:20:00|1043.2|1042.6|1043|1042.8|1044|1043.6|1042.6|1042.2|17468
1622118300000|2021-05-27 12:25:00|1043.2|1042.6|1043.2|1042.8|1043.6|1043|1042.6|1042.2|7017
1622118600000|2021-05-27 12:30:00|1043|1042.4|1044.8|1044.2|1044.8|1044.4|1042.8|1042.2|24939
1622118900000|2021-05-27 12:35:00|1044.6|1044.4|1045.6|1045.2|1046.2|1045.6|1044|1043.6|23865
1622119200000|2021-05-27 12:40:00|1045.8|1045.4|1045.8|1045.4|1046.2|1045.8|1045|1044.4|12010
1622119500000|2021-05-27 12:45:00|1046|1045.6|1046|1045.8|1047|1046.4|1046|1045.6|9756
1622119800000|2021-05-27 12:50:00|1045.8|1045.6|1048|1047.6|1048.6|1048|1045.8|1045.6|62870
1622120100000|2021-05-27 12:55:00|1047.8|1047|1048.4|1048|1048.6|1048.2|1047|1046.6|47197
1622120400000|2021-05-27 13:00:00|1048.2|1047.8|1050.2|1049.6|1050.8|1050.4|1048.2|1047.8|110242
1622120700000|2021-05-27 13:05:00|1050|1049.8|1050|1049.6|1050.6|1050.2|1049.6|1049.4|18222
1622121000000|2021-05-27 13:10:00|1049.8|1049.4|1050.4|1050|1050.6|1050.4|1048.8|1048.6|26136
1622121300000|2021-05-27 13:15:00|1050.6|1049.8|1047.4|1047|1050.6|1049.8|1047.4|1046.8|22484
1622121600000|2021-05-27 13:20:00|1047.2|1046.8|1045.4|1044.6|1048.2|1047.6|1044.8|1044.4|29605
1622121900000|2021-05-27 13:25:00|1045.6|1044.4|1045.6|1045.2|1045.8|1045.2|1044.2|1043.8|15471
1622122200000|2021-05-27 13:30:00|1045.4|1045|1045.6|1045|1047.2|1046.8|1044.6|1044.4|24270
1622122500000|2021-05-27 13:35:00|1045.4|1045.2|1044|1043.6|1045.6|1045.2|1042.6|1042|22947
1622122800000|2021-05-27 13:40:00|1044.2|1043.4|1044.8|1044.2|1045|1044.4|1043.4|1043.2|8854
1622123100000|2021-05-27 13:45:00|1044.6|1044|1043.8|1043.4|1044.6|1044|1041.2|1041|54341
1622123400000|2021-05-27 13:50:00|1044|1043.2|1045.2|1044.6|1045.6|1045|1043.4|1043.2|41979
1622123700000|2021-05-27 13:55:00|1045.4|1045.2|1044.4|1044|1046.8|1046|1044.2|1044|23807
1622124000000|2021-05-27 14:00:00|1044.2|1043.8|1044.2|1043.8|1044.8|1044.2|1042.8|1042.4|13534
1622124300000|2021-05-27 14:05:00|1044|1043.4|1044.4|1044|1045|1044.4|1043|1042.6|23661
1622124600000|2021-05-27 14:10:00|1044.8|1044.6|1044.6|1044.2|1045.4|1045.2|1042.8|1042.6|27347
1622124900000|2021-05-27 14:15:00|1044.8|1044.4|1044.6|1044.4|1045.2|1045|1044.4|1044.2|11728
1622125200000|2021-05-27 14:20:00|1044.4|1044.2|1044.4|1043.8|1044.8|1044.4|1043.8|1043.4|10781
1622125500000|2021-05-27 14:25:00|1044.2|1043.6|1043.4|1043|1044.4|1043.8|1043.2|1043|5821
1622125800000|2021-05-27 14:30:00|1043.6|1043.2|1043|1042.6|1044.2|1043.6|1042.2|1041.8|10927
1622126100000|2021-05-27 14:35:00|1042.8|1042.4|1042.4|1042|1042.8|1042.4|1041.8|1041.6|17728
1622126400000|2021-05-27 14:40:00|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1041.2|1041|12790
1622126700000|2021-05-27 14:45:00|1042|1042|1042.8|1042.4|1043.2|1042.6|1041.6|1041.4|14224
1622127000000|2021-05-27 14:50:00|1042.6|1042.6|1043.6|1043.2|1044|1043.6|1039.8|1039.2|22432
1622127300000|2021-05-27 14:55:00|1043.8|1043.4|1040.8|1040.6|1044|1043.6|1040.8|1040.4|7998
1622127600000|2021-05-27 15:00:00|1041|1040.8|1041|1040.6|1042|1041.6|1040.6|1040.4|15817
1622127900000|2021-05-27 15:05:00|1040.8|1040.4|1039.8|1039.4|1041|1040.4|1038.8|1038.6|32705
1622128200000|2021-05-27 15:10:00|1039.6|1039.2|1040|1039.8|1040|1039.8|1039.4|1039.2|7695
1622128500000|2021-05-27 15:15:00|1040.2|1040|1040.8|1040.6|1040.8|1040.6|1040|1039.6|12304
1622128800000|2021-05-27 15:20:00|1041|1040.8|1040.6|1040.2|1041.8|1041.4|1040.2|1040|29062
1622129100000|2021-05-27 15:25:00|1040.8|1040.4|1038|1037.8|1041|1040.6|1038|1037.2|83590
1622185200000|2021-05-28 07:00:00|1051|1050|1054.4|1052|1058|1056|1051|1050|90374
1622185500000|2021-05-28 07:05:00|1054.2|1052.2|1048.6|1047.6|1054.2|1052.6|1048.6|1046.6|48972
1622185800000|2021-05-28 07:10:00|1048.4|1048.4|1046.4|1045.2|1050.2|1048.8|1045.8|1045|32823
1622186100000|2021-05-28 07:15:00|1047.2|1045.4|1047.8|1046.8|1049|1047.6|1046|1045|14205
1622186400000|2021-05-28 07:20:00|1047.6|1047|1048.8|1047.8|1049|1047.8|1043.8|1043|56032
1622186700000|2021-05-28 07:25:00|1049.2|1048|1047.6|1046.2|1049.8|1048.6|1046|1045|63422
1622187000000|2021-05-28 07:30:00|1047.2|1046|1046.4|1044.8|1048|1047.2|1045.6|1044.8|14452
1622187300000|2021-05-28 07:35:00|1046.2|1044.6|1043.2|1042.6|1046.2|1044.6|1042.4|1041.2|9181
1622187600000|2021-05-28 07:40:00|1043.4|1042.8|1044.8|1044|1045.8|1045|1043.4|1042.6|10268
1622187900000|2021-05-28 07:45:00|1045|1043.8|1045|1044|1045.6|1044.8|1043.6|1042.8|8528
1622188200000|2021-05-28 07:50:00|1044.8|1043.8|1043.8|1043.4|1046.2|1045.8|1043.4|1042.4|39532
1622188500000|2021-05-28 07:55:00|1043.6|1043.2|1041.6|1041|1043.6|1043.2|1040.4|1040.2|19380
1622188800000|2021-05-28 08:00:00|1041.4|1041.2|1043.8|1043.2|1043.8|1043.6|1041.4|1041|8554
1622189100000|2021-05-28 08:05:00|1043.6|1043.4|1048|1047.6|1048.4|1048.2|1043|1042.6|50905
1622189400000|2021-05-28 08:10:00|1047.8|1047.4|1048.6|1047.8|1050|1049.4|1047.4|1046.6|21080
1622189700000|2021-05-28 08:15:00|1048.4|1047.4|1048|1047.4|1048.4|1047.8|1046.6|1045.8|23917
1622190000000|2021-05-28 08:20:00|1047.8|1047.8|1049.6|1049|1050.6|1050|1047.6|1047|17797
1622190300000|2021-05-28 08:25:00|1049.4|1048.8|1050|1049.6|1050.2|1049.8|1048.8|1048.4|12969
1622190600000|2021-05-28 08:30:00|1049.8|1049.8|1052.4|1051.8|1052.6|1052|1049.2|1048.6|13086
1622190900000|2021-05-28 08:35:00|1052.6|1052|1054.2|1053.8|1054.8|1054.4|1052.6|1052|37295
1622191200000|2021-05-28 08:40:00|1054|1053.6|1051.8|1051.2|1054.2|1053.6|1051.8|1051|22831
1622191500000|2021-05-28 08:45:00|1052|1051.4|1053|1052.6|1053.4|1053.2|1051.8|1051.2|9047
1622191800000|2021-05-28 08:50:00|1053.2|1052.8|1056|1055.6|1056|1055.6|1053.2|1052.8|31048
1622192100000|2021-05-28 08:55:00|1055.8|1055.4|1055.8|1055.2|1056.8|1056.2|1055.2|1054.8|24996
1622192400000|2021-05-28 09:00:00|1055.6|1055|1056|1055.6|1056.6|1056|1055|1054|20659
1622192700000|2021-05-28 09:05:00|1055.8|1055.4|1060|1059.4|1060|1059.6|1055.8|1055.4|32250
1622193000000|2021-05-28 09:10:00|1059.8|1059|1060|1059.6|1061|1060.6|1057.6|1057|59516
1622193300000|2021-05-28 09:15:00|1060.2|1059.8|1059.8|1059.2|1061|1060.6|1059.4|1059|9241
1622193600000|2021-05-28 09:20:00|1059.6|1059|1058.8|1058.2|1060|1059.4|1058.6|1058|18378
1622193900000|2021-05-28 09:25:00|1058.6|1058.4|1060.2|1059.8|1060.6|1060.4|1058.6|1058.4|13475
1622194200000|2021-05-28 09:30:00|1060|1060|1060.6|1060|1060.8|1060.4|1059.4|1058.8|12457
1622194500000|2021-05-28 09:35:00|1060.4|1059.8|1060.8|1060.6|1061.2|1060.8|1059.2|1059|25292
1622194800000|2021-05-28 09:40:00|1061|1060.8|1063.6|1063.2|1063.6|1063.4|1061|1060.6|66912
1622195100000|2021-05-28 09:45:00|1063.8|1063.4|1066.8|1066.2|1067|1066.8|1063.6|1063.4|35738
1622195400000|2021-05-28 09:50:00|1066.6|1065.8|1066.4|1065.8|1068|1067.8|1065.2|1064.6|54978
1622195700000|2021-05-28 09:55:00|1066.2|1065.6|1066.4|1066|1066.8|1066.6|1065|1064.2|29633
1622196000000|2021-05-28 10:00:00|1066.2|1065.8|1065.8|1065.4|1066.8|1066.2|1065.2|1064.6|12359
1622196300000|2021-05-28 10:05:00|1065.6|1065.2|1063.6|1062.6|1065.8|1065.2|1063.6|1062.6|31267
1622196600000|2021-05-28 10:10:00|1063.8|1062.8|1065.4|1064.8|1066|1065.6|1063.8|1062.8|12776
1622196900000|2021-05-28 10:15:00|1065.2|1065|1065|1064.6|1066|1065.4|1064.8|1064.4|14805
1622197200000|2021-05-28 10:20:00|1065.2|1064.8|1064.8|1064.6|1065.2|1064.8|1064.4|1064|17957
1622197500000|2021-05-28 10:25:00|1064.6|1064.4|1064.6|1063.8|1065.2|1064.8|1063.4|1063.2|58292
1622197800000|2021-05-28 10:30:00|1064|1064|1067|1066.2|1067.2|1066.8|1063.8|1063.4|12123
1622198100000|2021-05-28 10:35:00|1067.2|1066.4|1068.2|1067.6|1069|1068.6|1065.8|1065.4|33014
1622198400000|2021-05-28 10:40:00|1068|1067.4|1067.6|1067.4|1068|1067.8|1065.6|1065.2|57534
1622198700000|2021-05-28 10:45:00|1067.4|1067.2|1068.6|1068.2|1068.6|1068.4|1066.4|1066.2|34172
1622199000000|2021-05-28 10:50:00|1068.4|1068|1070|1069.8|1070|1069.8|1068.2|1067.8|16593
1622199300000|2021-05-28 10:55:00|1069.8|1069.6|1069.4|1069|1070|1069.8|1068.4|1068|27836
1622199600000|2021-05-28 11:00:00|1068.6|1068|1069.4|1068.6|1070|1069.4|1067.6|1067.4|19980
1622199900000|2021-05-28 11:05:00|1069.2|1069|1070.8|1070.4|1071|1070.4|1068.4|1068|33400
1622200200000|2021-05-28 11:10:00|1071|1070.6|1071.6|1071|1074|1073.8|1070|1069.8|90166
1622200500000|2021-05-28 11:15:00|1071.4|1071.2|1072|1071.4|1072.6|1072|1070.4|1070.2|46256
1622200800000|2021-05-28 11:20:00|1071.6|1071.6|1072.2|1071.6|1072.2|1072|1070.2|1070|46294
1622201100000|2021-05-28 11:25:00|1072.4|1071.8|1073.8|1073.4|1074.4|1074|1072.2|1071.8|40903
1622201400000|2021-05-28 11:30:00|1073.6|1073.2|1072.4|1072|1075|1074.8|1072.2|1071.8|22063
1622201700000|2021-05-28 11:35:00|1072.6|1072.2|1069.4|1068.8|1073|1072.4|1068.8|1068.6|26331
1622202000000|2021-05-28 11:40:00|1069|1069|1067.6|1067.2|1069.8|1069.4|1066.8|1066.2|15964
1622202300000|2021-05-28 11:45:00|1067.4|1067.4|1070.4|1070|1071.6|1071|1067.4|1067.2|27206
1622202600000|2021-05-28 11:50:00|1070.2|1069.8|1069|1068.6|1071.2|1070.4|1068.4|1068|32827
1622202900000|2021-05-28 11:55:00|1068.8|1068.4|1069|1068.4|1069|1068.4|1066.4|1066.2|23132
1622203200000|2021-05-28 12:00:00|1069.2|1068.6|1069.4|1069|1071|1070.6|1068.6|1068.2|34956
1622203500000|2021-05-28 12:05:00|1069.6|1069.2|1069.8|1069.6|1071|1070.8|1069.4|1069.2|20128
1622203800000|2021-05-28 12:10:00|1070|1069.8|1069.4|1069.2|1071|1070.8|1069.2|1068.6|14657
1622204100000|2021-05-28 12:15:00|1069.6|1069.4|1072.4|1071.8|1073|1072.6|1069.6|1069.2|39700
1622204400000|2021-05-28 12:20:00|1071.2|1072|1074|1073.8|1074|1073.8|1070.6|1070.2|94113
1622204700000|2021-05-28 12:25:00|1073.8|1073.6|1073.2|1073|1074|1073.6|1072|1071.6|7014
1622205000000|2021-05-28 12:30:00|1073|1072.6|1071|1070.6|1074|1073.4|1071|1070.6|25790
1622205300000|2021-05-28 12:35:00|1070.8|1070.2|1070.8|1070.4|1071.4|1070.8|1069.4|1069.2|20690
1622205600000|2021-05-28 12:40:00|1070.6|1070.2|1070.2|1070|1070.6|1070.4|1069.4|1069.2|18250
1622205900000|2021-05-28 12:45:00|1070|1069.6|1070.4|1070.2|1071|1070.6|1069.4|1069.2|35868
1622206200000|2021-05-28 12:50:00|1070.6|1070.4|1070.8|1070.4|1072|1071.6|1070.2|1069.8|27460
1622206500000|2021-05-28 12:55:00|1070.6|1070.6|1070|1069.8|1071.2|1070.8|1070|1069.6|7972
1622206800000|2021-05-28 13:00:00|1069.8|1069.6|1068.8|1068.6|1069.8|1069.6|1068.4|1068.2|30949
1622207100000|2021-05-28 13:05:00|1068.6|1068.4|1068.8|1068.4|1070|1069.8|1068.6|1068.4|39691
1622207400000|2021-05-28 13:10:00|1068.6|1068.2|1066.8|1066.6|1068.6|1068.2|1066.8|1066.6|28746
1622207700000|2021-05-28 13:15:00|1066.6|1066.4|1071.6|1070.6|1071.6|1070.8|1066.4|1066.2|133056
1622208000000|2021-05-28 13:20:00|1071.8|1071.4|1070.4|1070|1072|1071.6|1070.2|1070|34661
1622208300000|2021-05-28 13:25:00|1070.2|1070.2|1068.8|1068.4|1070.4|1070.2|1068.4|1068.2|36514
1622208600000|2021-05-28 13:30:00|1068.6|1068.2|1067.8|1067.2|1069.6|1069|1066|1065.6|18597
1622208900000|2021-05-28 13:35:00|1068|1067.4|1065.4|1065|1068.2|1068|1063.8|1063.4|51458
1622209200000|2021-05-28 13:40:00|1065.2|1065.2|1065.8|1065.2|1065.8|1065.4|1065.2|1065|3080
1622209500000|2021-05-28 13:45:00|1065.6|1065|1062.8|1062.2|1066.4|1066.2|1062.4|1062.2|19609
1622209800000|2021-05-28 13:50:00|1062.6|1062.4|1064.8|1064|1065.6|1065|1062.6|1062.2|14386
1622210100000|2021-05-28 13:55:00|1064.6|1063.6|1065.2|1064.6|1066.2|1065.6|1064|1063.4|11572
1622210400000|2021-05-28 14:00:00|1065.4|1064.8|1065.4|1064.8|1065.8|1065.2|1064|1063.4|28031
1622210700000|2021-05-28 14:05:00|1065.6|1065|1065.2|1064.8|1065.8|1065.2|1063.4|1063|22435
1622211000000|2021-05-28 14:10:00|1065.4|1065|1065.2|1065|1066.4|1066|1064.8|1064.2|25515
1622211300000|2021-05-28 14:15:00|1065|1064.8|1062|1061.4|1065|1064.8|1062|1061.2|17186
1622211600000|2021-05-28 14:20:00|1061.8|1061.2|1058.4|1057.8|1061.8|1061.2|1057.6|1056.6|50494
1622211900000|2021-05-28 14:25:00|1058.2|1058|1056.8|1056.2|1058.6|1058.2|1056.2|1055.8|44017
1622212200000|2021-05-28 14:30:00|1056.6|1056|1056.6|1056.2|1058.2|1058|1056|1055.8|16642
1622212500000|2021-05-28 14:35:00|1056.8|1056.4|1057.2|1056.8|1057.8|1057.4|1056|1055.4|8086
1622212800000|2021-05-28 14:40:00|1057.4|1057|1059|1058.4|1059|1058.8|1057|1056.6|10731
1622213100000|2021-05-28 14:45:00|1058.8|1058.6|1059.2|1059|1059.4|1059.2|1057.8|1057.4|24688
1622213400000|2021-05-28 14:50:00|1059.4|1059.2|1060.8|1060.4|1061|1060.6|1059|1058.8|15199
1622213700000|2021-05-28 14:55:00|1061|1060.6|1061.2|1060.8|1062.2|1062|1060.8|1060.4|11219
1622214000000|2021-05-28 15:00:00|1061.4|1061|1061.4|1061|1061.8|1061.6|1060.8|1060.6|16183
1622214300000|2021-05-28 15:05:00|1061.2|1060.8|1061.4|1061.2|1062|1061.6|1060.6|1060.2|13717
1622214600000|2021-05-28 15:10:00|1061.6|1061.4|1062.4|1061.8|1064.4|1063.8|1061.6|1061.4|19319
1622214900000|2021-05-28 15:15:00|1062.2|1061.6|1061.8|1061.4|1062.4|1062|1061.4|1061|11456
1622215200000|2021-05-28 15:20:00|1061.6|1061.2|1064|1063.6|1064.2|1063.8|1061.6|1061|52807
1622215500000|2021-05-28 15:25:00|1063.8|1063.4|1063|1062|1063.8|1063.6|1061.8|1061.4|54339
1622444400000|2021-05-31 07:00:00|1073|1072.2|1067.8|1066.2|1075|1073.2|1065.8|1064|73629
1622444700000|2021-05-31 07:05:00|1067.6|1066.4|1064|1062.8|1068|1066.4|1063.6|1062.6|23410
1622445000000|2021-05-31 07:10:00|1064.2|1062.6|1059.8|1059.2|1064.2|1062.6|1058.6|1058.4|45922
1622445300000|2021-05-31 07:15:00|1060.2|1059.4|1060|1059.2|1061.6|1060.8|1058|1057.2|25420
1622445600000|2021-05-31 07:20:00|1059.8|1059|1060.4|1059.6|1060.4|1060|1058.2|1057.4|19449
1622445900000|2021-05-31 07:25:00|1060.6|1059.8|1061|1060.4|1061.6|1061|1060.6|1059.6|8946
1622446200000|2021-05-31 07:30:00|1061.2|1060.6|1062.4|1061.4|1062.8|1061.8|1060.6|1060|16609
1622446500000|2021-05-31 07:35:00|1062.6|1061.6|1064.8|1064|1065|1064|1062.4|1061.2|19521
1622446800000|2021-05-31 07:40:00|1065.2|1064.2|1068|1067.8|1068|1067.8|1065|1064.2|9425
1622447100000|2021-05-31 07:45:00|1068.2|1068|1068.4|1068|1068.6|1068.4|1066.8|1066.2|33349
1622447400000|2021-05-31 07:50:00|1068.6|1068.2|1066.6|1066|1069|1068.8|1066.2|1066|42334
1622447700000|2021-05-31 07:55:00|1066.8|1066.2|1065.4|1064.8|1068|1067.8|1065.4|1064.6|22630
1622448000000|2021-05-31 08:00:00|1065.2|1064.6|1066.6|1065.8|1066.6|1066|1065|1064.4|3873
1622448300000|2021-05-31 08:05:00|1066.8|1066|1067|1066.4|1068|1067.8|1066.6|1066|16502
1622448600000|2021-05-31 08:10:00|1066.8|1066.6|1067.6|1066.6|1068.6|1068.4|1066.8|1066.4|22048
1622448900000|2021-05-31 08:15:00|1067.4|1066.8|1066.4|1065.6|1067.4|1066.8|1065.8|1065.2|31249
1622449200000|2021-05-31 08:20:00|1066.2|1065.4|1063.8|1063|1066.2|1065.6|1063.6|1062.8|10693
1622449500000|2021-05-31 08:25:00|1063.6|1062.8|1063.4|1062.6|1063.8|1063.4|1063|1062.2|6484
1622449800000|2021-05-31 08:30:00|1063.2|1062.8|1061.6|1061|1063.4|1063|1061.6|1060.6|5943
1622450100000|2021-05-31 08:35:00|1061.8|1060.8|1060.8|1060.4|1061.8|1061.2|1060.8|1060|2793
1622450400000|2021-05-31 08:40:00|1061|1060.6|1060|1059.4|1061.6|1061.4|1059|1058.6|52182
1622450700000|2021-05-31 08:45:00|1059.8|1059.6|1058|1057.4|1060.2|1059.6|1058|1057|6985
1622451000000|2021-05-31 08:50:00|1057.8|1057.2|1056|1055.2|1057.8|1057.2|1055.4|1055|43536
1622451300000|2021-05-31 08:55:00|1055.8|1055|1055.8|1055.4|1056.6|1056.2|1055.2|1055|102762
1622451600000|2021-05-31 09:00:00|1055.6|1055.2|1056.2|1055.6|1056.8|1056.4|1055.4|1055|20082
1622451900000|2021-05-31 09:05:00|1056.4|1055.8|1056.6|1056|1057|1056.6|1056|1055.8|13652
1622452200000|2021-05-31 09:10:00|1056.4|1055.8|1055.6|1055|1056.4|1055.8|1055.2|1055|14220
1622452500000|2021-05-31 09:15:00|1055.8|1055.2|1056.4|1056|1056.4|1056|1055.8|1055.2|6879
1622452800000|2021-05-31 09:20:00|1056.2|1056.2|1057.2|1056.8|1057.2|1057|1056.2|1056|8677
1622453100000|2021-05-31 09:25:00|1057.6|1057|1055.8|1055.2|1057.6|1057.4|1055.4|1055.2|23364
1622453400000|2021-05-31 09:30:00|1055.6|1055.4|1055.8|1055.2|1055.8|1055.4|1055.2|1055|27302
1622453700000|2021-05-31 09:35:00|1056|1055.4|1057|1056.6|1057.4|1056.8|1056|1055.4|10623
1622454000000|2021-05-31 09:40:00|1057.2|1056.8|1057.4|1057|1057.4|1057.2|1057|1056.6|1286
1622454300000|2021-05-31 09:45:00|1057.6|1057.2|1057.2|1056.8|1058.2|1058|1057.2|1056.6|11655
1622454600000|2021-05-31 09:50:00|1057.4|1057|1056.8|1056.4|1057.6|1057.4|1056.2|1055.8|33228
1622454900000|2021-05-31 09:55:00|1056.6|1056.2|1057.4|1056.8|1057.6|1057|1055.2|1055|127049
1622455200000|2021-05-31 10:00:00|1057.6|1057|1059|1058.6|1059.6|1059|1057.6|1056.8|17886
1622455500000|2021-05-31 10:05:00|1058.8|1058.8|1059.4|1058.6|1059.4|1058.8|1058.2|1057.6|8543
1622455800000|2021-05-31 10:10:00|1059.2|1058.8|1059.2|1058.6|1059.6|1059.4|1058.8|1058.6|2752
1622456100000|2021-05-31 10:15:00|1059|1058.8|1060|1059.6|1060.2|1059.6|1059|1058.6|1704
1622456400000|2021-05-31 10:20:00|1060.2|1059.8|1061.4|1061|1061.8|1061.4|1059.8|1059.4|12941
1622456700000|2021-05-31 10:25:00|1061.2|1061.2|1062.2|1061.6|1062.2|1061.8|1061.2|1061.2|873
1622457000000|2021-05-31 10:30:00|1062|1061.4|1061.6|1061|1062.2|1062|1061.2|1061|27347
1622457300000|2021-05-31 10:35:00|1061.4|1060.8|1060|1059.4|1061.4|1060.8|1060|1059.4|5909
1622457600000|2021-05-31 10:40:00|1059.8|1059.6|1063.8|1063.2|1064.2|1063.8|1059.4|1059.2|148146
1622457900000|2021-05-31 10:45:00|1064|1063.4|1064.2|1063.6|1064.4|1064.2|1062|1061.6|34028
1622458200000|2021-05-31 10:50:00|1064.6|1063.8|1067|1066.2|1067|1066.2|1064.2|1063.6|11134
1622458500000|2021-05-31 10:55:00|1066.6|1066.4|1064.8|1064.2|1066.8|1066.4|1064.4|1063.8|6620
1622458800000|2021-05-31 11:00:00|1067|1065|1064.6|1064|1067|1065.2|1064.4|1063.8|8118
1622459100000|2021-05-31 11:05:00|1064.8|1063.8|1063.2|1062.4|1064.8|1064.4|1063.2|1062.2|10028
1622459400000|2021-05-31 11:10:00|1063|1062.2|1064|1063.6|1064.2|1063.6|1062.6|1062|2188
1622459700000|2021-05-31 11:15:00|1063.8|1063.4|1063.4|1062.8|1064.4|1064|1063|1062.4|7848
1622460000000|2021-05-31 11:20:00|1063.2|1062.6|1061|1060.6|1063.4|1062.6|1057|1055.4|264851
1622460300000|2021-05-31 11:25:00|1060.8|1060.2|1061|1060.2|1061.8|1061.2|1060.6|1060.2|8884
1622460600000|2021-05-31 11:30:00|1061.2|1060.4|1060.2|1059.6|1063|1062.4|1060|1059.6|6914
1622460900000|2021-05-31 11:35:00|1060|1059.2|1060|1059.2|1060.8|1060|1059|1058.2|13602
1622461200000|2021-05-31 11:40:00|1060.2|1059.6|1060.4|1059.8|1061|1060|1060.2|1059.6|2926
1622461500000|2021-05-31 11:45:00|1060.2|1060|1060|1059.6|1060.2|1060|1059.4|1059|9158
1622461800000|2021-05-31 11:50:00|1060.2|1059.8|1060.6|1060.2|1061|1060.6|1059.6|1059|3624
1622462100000|2021-05-31 11:55:00|1060.8|1060.4|1061.6|1061|1061.6|1061.2|1060.8|1060|3015
1622462400000|2021-05-31 12:00:00|1061.8|1060.8|1060.8|1060.4|1061.8|1060.8|1060.2|1060|4495
1622462700000|2021-05-31 12:05:00|1060.6|1060.2|1060|1059.6|1060.6|1060.2|1060|1059.6|3544
1622463000000|2021-05-31 12:10:00|1060.2|1059.8|1059.8|1059.4|1060.2|1060|1059.8|1059.2|3422
1622463300000|2021-05-31 12:15:00|1059.6|1059.2|1061.6|1061|1061.8|1061|1059.6|1059.2|12337
1622463600000|2021-05-31 12:20:00|1061.4|1061.2|1062|1061.6|1062.8|1062|1061.4|1061|12444
1622463900000|2021-05-31 12:25:00|1061.8|1061.8|1062.4|1061.8|1062.4|1062|1061.8|1061.2|6466
1622464200000|2021-05-31 12:30:00|1062.2|1062|1063.2|1063|1063.2|1063|1062|1061.8|4417
1622464500000|2021-05-31 12:35:00|1063|1062.8|1064.6|1064.2|1064.8|1064.4|1062.6|1062.2|14559
1622464800000|2021-05-31 12:40:00|1064.4|1064|1062.8|1062.4|1064.4|1064|1062.8|1062.4|17001
1622465100000|2021-05-31 12:45:00|1063|1062.6|1063.4|1063|1063.8|1063.2|1063|1062.6|3064
1622465400000|2021-05-31 12:50:00|1063.6|1063.2|1064|1063.6|1064.2|1063.8|1063.6|1063.2|1525
1622465700000|2021-05-31 12:55:00|1063.8|1064|1064|1063.6|1064.2|1064|1063.8|1063.6|12401
1622466000000|2021-05-31 13:00:00|1063.8|1063.4|1063.2|1062.8|1063.8|1063.4|1063|1062.8|2365
1622466300000|2021-05-31 13:05:00|1063|1063|1062.4|1062|1063.4|1063|1062.4|1062|5219
1622466600000|2021-05-31 13:10:00|1062.6|1062.2|1063|1062.6|1063.2|1062.8|1062.4|1062|5247
1622466900000|2021-05-31 13:15:00|1062.8|1062.8|1064.8|1064.2|1064.8|1064.2|1062.8|1062.6|14733
1622467200000|2021-05-31 13:20:00|1064.6|1064.4|1064.4|1064|1065.8|1065.4|1064.4|1063.8|6440
1622467500000|2021-05-31 13:25:00|1064.6|1064.2|1064.6|1064.2|1065.2|1064.6|1064.2|1063.8|6344
1622467800000|2021-05-31 13:30:00|1064.8|1064.4|1065.6|1065.2|1066|1065.4|1064.8|1064.4|3095
1622468100000|2021-05-31 13:35:00|1065.4|1065.4|1065|1064.6|1065.6|1065.4|1064.8|1064.6|1659
1622468400000|2021-05-31 13:40:00|1064.8|1064.4|1064.6|1064.2|1065|1064.6|1064.6|1064|1961
1622468700000|2021-05-31 13:45:00|1064.4|1064|1066.4|1066|1066.8|1066.2|1064|1063.8|38017
1622469000000|2021-05-31 13:50:00|1065.8|1065.6|1066|1065.6|1066.4|1066|1065.8|1065.6|5650
1622469300000|2021-05-31 13:55:00|1065.8|1065.4|1066.6|1066.2|1066.8|1066.4|1065.6|1065|2953
1622469600000|2021-05-31 14:00:00|1066.4|1066|1066.6|1066.4|1066.8|1066.6|1065.8|1065.2|3559
1622469900000|2021-05-31 14:05:00|1066.8|1066.6|1067.6|1067.4|1068.6|1068.4|1066.8|1066.4|25654
1622470200000|2021-05-31 14:10:00|1067.4|1067.2|1067.6|1067.2|1067.8|1067.4|1067.2|1067|4514
1622470500000|2021-05-31 14:15:00|1067.8|1067.4|1067.6|1067.2|1068.2|1067.8|1067.4|1067.2|9669
1622470800000|2021-05-31 14:20:00|1067.8|1067.4|1067.8|1067.2|1068|1067.6|1067.4|1067|6070
1622471100000|2021-05-31 14:25:00|1068|1067.4|1068.4|1068|1068.4|1068.2|1067.8|1067.4|13907
1622471400000|2021-05-31 14:30:00|1068.2|1068.6|1067.6|1067.2|1068.8|1068.6|1067|1066.6|39067
1622471700000|2021-05-31 14:35:00|1067.4|1067|1067.2|1066.6|1067.6|1067.2|1067|1066.6|10781
1622472000000|2021-05-31 14:40:00|1067|1066.4|1066.6|1066.4|1067.8|1067.6|1066.4|1066|33364
1622472300000|2021-05-31 14:45:00|1066.8|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.2|5081
1622472600000|2021-05-31 14:50:00|1066.8|1066.8|1066.8|1066.4|1067|1066.8|1066.2|1066|21068
1622472900000|2021-05-31 14:55:00|1066.6|1066.2|1064.8|1064.4|1066.6|1066.2|1064.6|1064.2|7062
1622473200000|2021-05-31 15:00:00|1065|1064.6|1064.4|1064|1065.2|1064.8|1064.2|1064|7666
1622473500000|2021-05-31 15:05:00|1064.2|1063.8|1064.6|1064|1065|1064.8|1063.6|1063|35591
1622473800000|2021-05-31 15:10:00|1064.4|1063.8|1063.6|1063.4|1064.4|1063.8|1063.4|1063|4045
1622474100000|2021-05-31 15:15:00|1063.8|1063.6|1064.6|1064.2|1065.4|1065.2|1063.4|1063.2|47080
1622474400000|2021-05-31 15:20:00|1064.4|1064.4|1064.8|1064.6|1065|1064.6|1064.4|1064|6882
1622474700000|2021-05-31 15:25:00|1065|1064.4|1065|1064.2|1065.2|1065|1063.4|1063|56954
1622530800000|2021-06-01 07:00:00|1080|1077.8|1080.4|1078.8|1085|1084.2|1078.4|1077|122819
1622531100000|2021-06-01 07:05:00|1080.2|1079.2|1073.2|1072.6|1081.4|1079.2|1073.2|1072.2|30848
1622531400000|2021-06-01 07:10:00|1073.4|1072.8|1075.6|1074.8|1077.4|1075.8|1071.8|1071|56923
1622531700000|2021-06-01 07:15:00|1076|1075|1076.8|1075.6|1077.6|1076.6|1074.8|1074.2|19075
1622532000000|2021-06-01 07:20:00|1077|1075.8|1074.6|1073.8|1078|1077|1073.8|1073.2|17552
1622532300000|2021-06-01 07:25:00|1074.4|1074|1075.8|1074.6|1075.8|1074.6|1073.4|1072.4|20489
1622532600000|2021-06-01 07:30:00|1076|1074.8|1075|1074|1077.8|1076.6|1073.4|1072.2|9542
1622532900000|2021-06-01 07:35:00|1074.8|1073.8|1073.6|1072.6|1075.4|1074.4|1072.8|1072|22968
1622533200000|2021-06-01 07:40:00|1073.8|1072.8|1073.6|1072.8|1075.6|1075|1071.8|1071|50997
1622533500000|2021-06-01 07:45:00|1073.8|1073|1072.2|1071.6|1075|1074.2|1071|1070|50319
1622533800000|2021-06-01 07:50:00|1072.4|1071.4|1076.4|1075.4|1076.8|1075.6|1072.4|1071.4|26029
1622534100000|2021-06-01 07:55:00|1076.2|1075.2|1077.6|1076.4|1077.8|1076.4|1075.2|1074.2|55190
1622534400000|2021-06-01 08:00:00|1077.8|1076.6|1077.8|1077|1078.4|1077.8|1077.2|1076.4|24512
1622534700000|2021-06-01 08:05:00|1078|1077.2|1076.8|1076.4|1079|1078.6|1075.6|1075.4|72837
1622535000000|2021-06-01 08:10:00|1076.6|1076.2|1075.4|1075|1077.8|1077|1073.6|1073|58177
1622535300000|2021-06-01 08:15:00|1075.6|1075.2|1079.4|1079|1079.4|1079|1075.4|1075|10288
1622535600000|2021-06-01 08:20:00|1079.6|1078.8|1079.6|1079|1079.6|1079.2|1078|1077.4|45761
1622535900000|2021-06-01 08:25:00|1079.4|1079.2|1078|1077.4|1079.8|1079.2|1078|1077.4|21304
1622536200000|2021-06-01 08:30:00|1077.8|1077.2|1077|1076.2|1078.2|1077.6|1075.4|1075|24992
1622536500000|2021-06-01 08:35:00|1076.8|1076.4|1079|1078.2|1079.4|1079|1076.6|1076.2|46283
1622536800000|2021-06-01 08:40:00|1079.2|1078.4|1079.6|1079.2|1079.8|1079.4|1078.8|1078.4|11433
1622537100000|2021-06-01 08:45:00|1079.8|1079.4|1079.6|1079.2|1080.6|1080|1078.8|1078.2|30913
1622537400000|2021-06-01 08:50:00|1079.4|1079.6|1078.8|1078.2|1080.6|1080.2|1077.6|1077|37775
1622537700000|2021-06-01 08:55:00|1079.2|1078.4|1078|1077.6|1079.2|1078.6|1078|1077.4|13450
1622538000000|2021-06-01 09:00:00|1077.8|1077.8|1076.4|1076|1078.8|1078.2|1076|1075.6|16203
1622538300000|2021-06-01 09:05:00|1076.6|1076.2|1076.6|1076.4|1077.8|1077.2|1076.6|1076|4123
1622538600000|2021-06-01 09:10:00|1076.4|1076.2|1077.8|1077.2|1078|1077.8|1076.4|1076|10115
1622538900000|2021-06-01 09:15:00|1077.6|1077.4|1079.6|1079|1080|1079.6|1077.4|1076.8|23691
1622539200000|2021-06-01 09:20:00|1079.4|1079.2|1078.4|1078|1080|1079.6|1078.4|1078|5298
1622539500000|2021-06-01 09:25:00|1078.6|1078.2|1078.4|1078|1079|1078.6|1078|1077.6|9280
1622539800000|2021-06-01 09:30:00|1078.2|1077.8|1078|1077.4|1078.6|1078.4|1077.6|1077.2|10273
1622540100000|2021-06-01 09:35:00|1077.8|1077.2|1075.6|1075.2|1077.8|1077.4|1075.4|1075|17235
1622540400000|2021-06-01 09:40:00|1075.4|1075|1076.8|1076.4|1077|1076.8|1074.6|1074.4|22689
1622540700000|2021-06-01 09:45:00|1076.6|1076.6|1078.8|1078.2|1079.4|1079|1076.6|1076.2|65030
1622541000000|2021-06-01 09:50:00|1078.6|1078|1079.6|1079.2|1080|1079.6|1077.8|1077.2|7273
1622541300000|2021-06-01 09:55:00|1079.2|1079|1080.6|1080.2|1080.8|1080.6|1078.8|1078.4|29667
1622541600000|2021-06-01 10:00:00|1080.4|1080|1079.4|1079|1081|1080.6|1079.4|1079|38641
1622541900000|2021-06-01 10:05:00|1079.6|1078.8|1079.6|1079.2|1079.8|1079.4|1079|1078.6|8424
1622542200000|2021-06-01 10:10:00|1079.8|1079.4|1079.2|1078.8|1080.6|1080.2|1079|1078.6|17525
1622542500000|2021-06-01 10:15:00|1079.4|1079|1080.8|1080.4|1081.6|1081.2|1079|1078.4|64427
1622542800000|2021-06-01 10:20:00|1081|1080.6|1081.6|1081|1082.8|1082|1080.8|1080.4|27020
1622543100000|2021-06-01 10:25:00|1081.8|1081.6|1081.4|1081|1082.2|1081.8|1080.8|1080.4|14032
1622543400000|2021-06-01 10:30:00|1081.6|1081.2|1082.4|1082.2|1083|1082.6|1081.6|1081.2|9397
1622543700000|2021-06-01 10:35:00|1082.2|1082|1082.6|1082.2|1083|1082.6|1082|1081.6|19382
1622544000000|2021-06-01 10:40:00|1082.8|1082.4|1082.4|1082|1083.2|1082.8|1081.8|1081.4|10149
1622544300000|2021-06-01 10:45:00|1082|1081.8|1082|1081.6|1083.6|1083.2|1081.8|1081.4|20049
1622544600000|2021-06-01 10:50:00|1082.2|1081.8|1082.6|1082.2|1083.6|1083|1082.2|1081.6|19960
1622544900000|2021-06-01 10:55:00|1082.2|1082|1083.8|1083.4|1084.6|1084.2|1082.2|1082|17416
1622545200000|2021-06-01 11:00:00|1084.2|1084|1083.4|1082.8|1084.2|1084|1083.2|1082.8|9560
1622545500000|2021-06-01 11:05:00|1083.2|1082.6|1081.8|1081.4|1083.4|1083|1081.6|1081.4|6348
1622545800000|2021-06-01 11:10:00|1081.6|1081.2|1082|1081.4|1082|1081.8|1080.4|1080.2|10155
1622546100000|2021-06-01 11:15:00|1082.2|1081.6|1082.6|1082.2|1083.2|1083|1082|1081.6|23660
1622546400000|2021-06-01 11:20:00|1082.4|1082|1083.8|1083.6|1085|1084.6|1082.2|1081.8|28725
1622546700000|2021-06-01 11:25:00|1084|1083.4|1086.4|1085.8|1086.4|1085.8|1083.8|1083.4|41723
1622547000000|2021-06-01 11:30:00|1085.8|1085.6|1086.2|1085.8|1087.2|1086.8|1085.4|1085|33040
1622547300000|2021-06-01 11:35:00|1086.4|1085.6|1087.2|1086.6|1087.2|1086.6|1085.4|1084.6|11991
1622547600000|2021-06-01 11:40:00|1087|1086.4|1087|1086.4|1087.4|1086.8|1086.4|1086|10594
1622547900000|2021-06-01 11:45:00|1086.8|1086.6|1086.4|1086|1086.8|1086.6|1086|1085.6|3305
1622548200000|2021-06-01 11:50:00|1086|1085.8|1087.2|1086.8|1087.8|1087.6|1086|1085.8|10133
1622548500000|2021-06-01 11:55:00|1087|1086.6|1087|1086.8|1087.4|1087.2|1086.8|1086.6|9241
1622548800000|2021-06-01 12:00:00|1086.8|1086.6|1087.4|1086.8|1087.4|1087.2|1086.4|1086|14806
1622549100000|2021-06-01 12:05:00|1087.2|1087|1085.4|1084.8|1087.2|1087|1085.2|1084.8|8691
1622549400000|2021-06-01 12:10:00|1085.6|1085|1088|1087.4|1089.4|1089|1085.4|1085|47586
1622549700000|2021-06-01 12:15:00|1087.8|1087.6|1087.6|1087|1087.8|1087.6|1087|1086.6|5792
1622550000000|2021-06-01 12:20:00|1087.8|1087.2|1088|1087.8|1088.4|1088.2|1087.6|1087.2|13591
1622550300000|2021-06-01 12:25:00|1087.8|1087.6|1089.2|1088.8|1089.4|1089|1087.6|1087|9851
1622550600000|2021-06-01 12:30:00|1089|1089|1090.2|1090|1090.8|1090.4|1089|1088.6|50294
1622550900000|2021-06-01 12:35:00|1090.4|1090.2|1089.6|1089.2|1091.8|1091.2|1089.6|1089.2|101321
1622551200000|2021-06-01 12:40:00|1089.8|1089.4|1091|1090.6|1091.8|1091.6|1089.2|1089|45707
1622551500000|2021-06-01 12:45:00|1091.2|1090.8|1090.6|1090.2|1093|1092.4|1090.6|1090|76433
1622551800000|2021-06-01 12:50:00|1090.8|1090.4|1090.6|1090.2|1091.6|1091.2|1090.4|1090|16133
1622552100000|2021-06-01 12:55:00|1090.8|1090|1090.2|1089.8|1090.8|1090|1088.8|1088.4|23593
1622552400000|2021-06-01 13:00:00|1090.4|1090|1090.4|1090|1091.2|1090.6|1089.8|1089.6|28758
1622552700000|2021-06-01 13:05:00|1090.2|1089.8|1088|1087.6|1090.2|1089.8|1088|1087.6|5916
1622553000000|2021-06-01 13:10:00|1087.8|1087.4|1085.6|1085|1087.8|1087.4|1085.2|1085|4937
1622553300000|2021-06-01 13:15:00|1085.4|1084.8|1085.2|1084.6|1086.2|1085.8|1084.6|1084|27026
1622553600000|2021-06-01 13:20:00|1085|1084.4|1085|1084.4|1085|1084.4|1082.6|1082.4|17747
1622553900000|2021-06-01 13:25:00|1084.8|1084.6|1086.6|1086|1086.8|1086|1084.2|1083.8|21187
1622554200000|2021-06-01 13:30:00|1086.4|1086.2|1089|1088.4|1089|1088.4|1085.2|1084.6|38451
1622554500000|2021-06-01 13:35:00|1089.2|1088.6|1090|1089.6|1090.4|1090|1088.2|1087.6|43805
1622554800000|2021-06-01 13:40:00|1089.8|1089.4|1089.8|1089.2|1090.2|1090|1088.8|1088.4|44268
1622555100000|2021-06-01 13:45:00|1090|1089.4|1091.4|1091|1091.6|1091.2|1089.4|1089|28484
1622555400000|2021-06-01 13:50:00|1091.6|1091.2|1092.4|1091.8|1093.8|1093.6|1091.6|1091.2|71593
1622555700000|2021-06-01 13:55:00|1092.6|1092|1092.4|1092|1093.2|1092.6|1091.4|1091|31014
1622556000000|2021-06-01 14:00:00|1092.2|1091.6|1096.6|1096|1097|1096.2|1092|1091.6|85909
1622556300000|2021-06-01 14:05:00|1096.4|1095.8|1095.4|1094.8|1097|1096.6|1094.6|1094.4|67685
1622556600000|2021-06-01 14:10:00|1095.6|1095|1093|1092.6|1095.6|1095|1092.8|1092.4|34193
1622556900000|2021-06-01 14:15:00|1092.8|1092.4|1089.6|1089.2|1092.8|1092.4|1089.4|1089|20860
1622557200000|2021-06-01 14:20:00|1089.4|1089|1088.8|1088.2|1090|1089.6|1088|1087.6|27016
1622557500000|2021-06-01 14:25:00|1089|1088.4|1088.6|1087.8|1089|1088.6|1086.2|1085.8|17296
1622557800000|2021-06-01 14:30:00|1088.4|1088|1091.4|1091|1091.6|1091.2|1088.2|1088|50770
1622558100000|2021-06-01 14:35:00|1091.2|1090.8|1090|1089.4|1091.4|1091|1089|1088.6|41298
1622558400000|2021-06-01 14:40:00|1090.2|1089.6|1088.2|1087.6|1090.8|1090|1087.4|1087.2|24144
1622558700000|2021-06-01 14:45:00|1088|1087.8|1087.8|1087.6|1088.2|1087.8|1087|1086.6|22723
1622559000000|2021-06-01 14:50:00|1087.6|1087.4|1090.2|1089.8|1090.2|1089.8|1087.4|1087|37182
1622559300000|2021-06-01 14:55:00|1090.4|1090.2|1091.2|1090.6|1091.4|1091|1090|1089.6|27463
1622559600000|2021-06-01 15:00:00|1091.4|1090.8|1091.6|1091.2|1092.6|1092.2|1091.2|1090.8|29542
1622559900000|2021-06-01 15:05:00|1091.4|1091|1090|1089.6|1091.8|1091.4|1089.8|1089.4|29308
1622560200000|2021-06-01 15:10:00|1089.8|1089.4|1088|1087.6|1090|1089.6|1087.8|1087.2|55046
1622560500000|2021-06-01 15:15:00|1087.8|1087.4|1087.8|1087.6|1088.6|1088.2|1087.4|1087|31342
1622560800000|2021-06-01 15:20:00|1088|1087.8|1088.8|1088.6|1089.8|1089.4|1087.8|1087.6|51868
1622561100000|2021-06-01 15:25:00|1088.6|1088.4|1089.8|1089.6|1090.6|1090.4|1088.6|1088.2|47236
1622617200000|2021-06-02 07:00:00|1099.8|1098.8|1102.2|1100.4|1108|1107.2|1099.8|1098.6|110512
1622617500000|2021-06-02 07:05:00|1102|1100|1107.2|1106|1107.2|1106.4|1101.8|1100|42992
1622617800000|2021-06-02 07:10:00|1107|1105.8|1113|1112.2|1114|1112.8|1106.2|1105.4|82789
1622618100000|2021-06-02 07:15:00|1112.6|1112.4|1110.8|1109|1116|1115.2|1110.2|1109|117462
1622618400000|2021-06-02 07:20:00|1110.6|1108.8|1111.8|1110.6|1111.8|1110.6|1107.2|1107|22408
1622618700000|2021-06-02 07:25:00|1111.6|1110.4|1107.8|1106.4|1111.6|1110.6|1106.6|1105.2|41249
1622619000000|2021-06-02 07:30:00|1107.6|1106.2|1100.6|1100|1107.6|1106.2|1100.6|1100|33757
1622619300000|2021-06-02 07:35:00|1100.4|1100.2|1101.2|1100.4|1102.2|1102|1099.8|1098.8|64219
1622619600000|2021-06-02 07:40:00|1101|1100.2|1100|1099.8|1101.4|1100.6|1099.2|1098.2|55017
1622619900000|2021-06-02 07:45:00|1100.4|1100|1100|1099.8|1101.4|1100.6|1098.8|1098.4|67400
1622620200000|2021-06-02 07:50:00|1100.2|1100|1102.6|1102|1102.6|1102.4|1098.8|1098.6|80797
1622620500000|2021-06-02 07:55:00|1102.8|1102.2|1108.4|1107.8|1108.4|1107.8|1102.8|1102.2|69794
1622620800000|2021-06-02 08:00:00|1108.2|1107.6|1110|1109.8|1111|1110.2|1106.4|1106|81003
1622621100000|2021-06-02 08:05:00|1110.2|1110|1112.8|1112.6|1114.6|1114|1110.2|1109.6|83270
1622621400000|2021-06-02 08:10:00|1112.6|1112.4|1119|1118.4|1119.2|1118.8|1112|1111.4|90758
1622621700000|2021-06-02 08:15:00|1119.2|1118.6|1114.8|1114|1120|1119.6|1114.6|1114|68534
1622622000000|2021-06-02 08:20:00|1114.6|1113.8|1118|1117.6|1118|1117.6|1113.6|1113|39922
1622622300000|2021-06-02 08:25:00|1117.8|1117.8|1114.8|1114.2|1118.6|1118|1114.2|1113.4|34674
1622622600000|2021-06-02 08:30:00|1115|1114.4|1114.4|1114|1116.4|1115.6|1114.2|1113.8|34958
1622622900000|2021-06-02 08:35:00|1114.6|1114.2|1110.2|1109.4|1114.8|1114.2|1109.6|1108.8|65370
1622623200000|2021-06-02 08:40:00|1110.4|1109.6|1109.4|1108.8|1110.8|1110.2|1108.6|1107.8|14789
1622623500000|2021-06-02 08:45:00|1109.2|1108.6|1108.6|1108|1110.2|1109.6|1108.4|1107.4|8223
1622623800000|2021-06-02 08:50:00|1108.4|1107.6|1109.8|1109|1110.6|1109.8|1108|1107|64977
1622624100000|2021-06-02 08:55:00|1110|1109.2|1111|1110.4|1111|1110.6|1109|1108.4|15118
1622624400000|2021-06-02 09:00:00|1111.2|1110.6|1113.8|1113.2|1114|1113.6|1111.2|1110.6|26607
1622624700000|2021-06-02 09:05:00|1114|1113.4|1115.4|1114.6|1116.8|1116.4|1113.8|1113.4|29940
1622625000000|2021-06-02 09:10:00|1115.6|1114.8|1115|1114.2|1117.2|1116.6|1114.8|1114.2|20880
1622625300000|2021-06-02 09:15:00|1114.8|1114|1114.8|1114.2|1115|1114.6|1113.6|1113.2|24763
1622625600000|2021-06-02 09:20:00|1114.6|1114|1115.4|1115|1115.6|1115.2|1114.4|1114|18564
1622625900000|2021-06-02 09:25:00|1115.2|1114.8|1115.8|1115.4|1116.4|1116|1115|1114.6|4075
1622626200000|2021-06-02 09:30:00|1116|1115.6|1116.6|1116.2|1117|1116.6|1115.4|1115.2|27314
1622626500000|2021-06-02 09:35:00|1116.4|1116.4|1117.2|1116.6|1118.2|1117.8|1116.2|1116|60152
1622626800000|2021-06-02 09:40:00|1117|1116.4|1118.2|1117.8|1118.8|1118.2|1116.8|1116.4|17022
1622627100000|2021-06-02 09:45:00|1118|1117.6|1116.4|1116|1118.6|1118.2|1115.2|1115|20500
1622627400000|2021-06-02 09:50:00|1116.6|1116.2|1116.8|1116.2|1117|1116.4|1115.6|1115.4|28839
1622627700000|2021-06-02 09:55:00|1116.6|1116.4|1116.2|1115.8|1116.6|1116.6|1115|1114.6|15740
1622628000000|2021-06-02 10:00:00|1116.4|1116.2|1114.2|1113.6|1116.6|1116.2|1113.6|1113.2|13103
1622628300000|2021-06-02 10:05:00|1114|1113.4|1113.8|1113.2|1115|1114.4|1112.6|1112.2|23881
1622628600000|2021-06-02 10:10:00|1113.6|1113.4|1113.2|1112.6|1114|1113.8|1112.8|1112.4|5892
1622628900000|2021-06-02 10:15:00|1113.4|1112.8|1113.8|1113.2|1114.8|1114.4|1113.2|1112.4|12092
1622629200000|2021-06-02 10:20:00|1113.6|1113.4|1110.8|1110.2|1113.8|1113.4|1110.2|1110|23828
1622629500000|2021-06-02 10:25:00|1110.6|1110|1110|1109.4|1110.8|1110.2|1107.8|1107.4|24495
1622629800000|2021-06-02 10:30:00|1109.8|1109.2|1107.4|1107|1110.8|1110.2|1107.4|1107|13834
1622630100000|2021-06-02 10:35:00|1107.2|1106.8|1106.6|1106|1108.2|1107.8|1106.6|1106|15821
1622630400000|2021-06-02 10:40:00|1106.4|1105.8|1105.8|1105.4|1107.4|1107|1105.2|1104.6|57417
1622630700000|2021-06-02 10:45:00|1106|1105.6|1105|1104.6|1107.2|1107|1104.8|1104.6|15382
1622631000000|2021-06-02 10:50:00|1104.8|1104.4|1102.6|1102|1105|1104.6|1101.4|1101|32521
1622631300000|2021-06-02 10:55:00|1102.4|1101.8|1102.8|1102.4|1103.8|1103.4|1101.4|1101|68115
1622631600000|2021-06-02 11:00:00|1103|1101|1103.8|1103.4|1104|1103.8|1102.2|1101|10163
1622631900000|2021-06-02 11:05:00|1103.6|1103.2|1104.8|1104.2|1105|1104.4|1102.6|1102|10401
1622632200000|2021-06-02 11:10:00|1104.6|1104|1103|1102.4|1104.6|1104|1103|1102.4|5956
1622632500000|2021-06-02 11:15:00|1102.8|1102.6|1103.2|1102.6|1104.4|1104|1102.8|1102.6|22654
1622632800000|2021-06-02 11:20:00|1103|1102.4|1104.4|1103.8|1104.6|1103.8|1102.2|1101.6|17279
1622633100000|2021-06-02 11:25:00|1104.2|1104|1105.4|1105|1105.6|1105|1104.2|1103.6|10525
1622633400000|2021-06-02 11:30:00|1105.2|1105.2|1105|1104.4|1106|1105.8|1104.2|1103.6|13479
1622633700000|2021-06-02 11:35:00|1104.8|1104.2|1106|1105.4|1106|1105.4|1103.6|1103.4|19990
1622634000000|2021-06-02 11:40:00|1106.2|1105.6|1105.6|1105.2|1106.6|1106.2|1105.2|1104.8|15694
1622634300000|2021-06-02 11:45:00|1105.8|1105.4|1105.8|1105.4|1106.4|1106|1105.4|1105.2|8258
1622634600000|2021-06-02 11:50:00|1106|1105.6|1105|1104.8|1106.8|1106.2|1104.6|1104.2|64399
1622634900000|2021-06-02 11:55:00|1105.2|1105|1106.2|1105.6|1106.6|1106.2|1105.2|1105|12506
1622635200000|2021-06-02 12:00:00|1106.4|1105.8|1106.6|1106.2|1107.2|1106.8|1106|1105.8|3398
1622635500000|2021-06-02 12:05:00|1106.8|1106.4|1108.4|1107.8|1109|1108.4|1106.2|1106|19655
1622635800000|2021-06-02 12:10:00|1108.6|1108|1109.6|1109.2|1110|1109.8|1108|1107.4|26247
1622636100000|2021-06-02 12:15:00|1109.8|1109.4|1111.6|1111.2|1113|1112.6|1109.4|1109.2|21214
1622636400000|2021-06-02 12:20:00|1111.4|1111|1111.2|1110.8|1112.8|1112.2|1110.6|1110.2|10015
1622636700000|2021-06-02 12:25:00|1111|1110.6|1110.6|1110|1111.2|1110.8|1110.2|1109.8|5373
1622637000000|2021-06-02 12:30:00|1110.4|1109.8|1110.2|1109.8|1111|1110.8|1109.8|1109.4|23436
1622637300000|2021-06-02 12:35:00|1110|1109.6|1112.2|1111.4|1112.4|1111.8|1109|1108.4|42269
1622637600000|2021-06-02 12:40:00|1112.4|1111.6|1112.8|1112.4|1114.4|1114|1112.2|1111.4|42874
1622637900000|2021-06-02 12:45:00|1113|1112.6|1116.2|1115.8|1116.4|1116|1112.6|1112.2|31706
1622638200000|2021-06-02 12:50:00|1116|1115.6|1116.8|1116.2|1116.8|1116.2|1115|1114.8|24067
1622638500000|2021-06-02 12:55:00|1116.6|1116|1117.2|1116.8|1118.6|1118.2|1116.6|1116|74191
1622638800000|2021-06-02 13:00:00|1117.4|1117|1119.6|1119|1120|1119.6|1117.4|1117|74406
1622639100000|2021-06-02 13:05:00|1119.4|1119.2|1119.4|1118.8|1120|1119.8|1118.6|1118.2|36654
1622639400000|2021-06-02 13:10:00|1119|1118.6|1117.6|1117.4|1119|1118.6|1117.2|1116.8|29467
1622639700000|2021-06-02 13:15:00|1117.8|1117.2|1118.2|1117.6|1118.4|1118.2|1117|1116.8|19831
1622640000000|2021-06-02 13:20:00|1118.6|1117.8|1120.6|1120|1121.8|1121.4|1118|1117.6|112552
1622640300000|2021-06-02 13:25:00|1120.8|1120.2|1121.8|1121|1122.8|1122.6|1120.4|1119.8|126998
1622640600000|2021-06-02 13:30:00|1121.6|1121.2|1119|1118.4|1122|1121.6|1117.4|1116.6|46876
1622640900000|2021-06-02 13:35:00|1118.8|1118.2|1123|1122.8|1123.4|1123|1117.8|1117.4|37467
1622641200000|2021-06-02 13:40:00|1123.2|1123|1120.6|1120.4|1124.6|1124|1120.4|1120|128146
1622641500000|2021-06-02 13:45:00|1120.8|1120.6|1123|1122.6|1123|1122.8|1120.4|1120.2|59757
1622641800000|2021-06-02 13:50:00|1122.8|1122.8|1124|1123.4|1124|1123.6|1122.4|1122.2|61414
1622642100000|2021-06-02 13:55:00|1123.6|1123.6|1119.4|1118.8|1124.4|1123.8|1119.2|1118.4|27942
1622642400000|2021-06-02 14:00:00|1119.6|1119|1121.2|1120.8|1122|1121.6|1119.4|1118.8|32909
1622642700000|2021-06-02 14:05:00|1121.4|1121|1120|1119.4|1121.4|1121|1117.8|1117.2|25021
1622643000000|2021-06-02 14:10:00|1119.8|1119.6|1120.2|1119.6|1122.2|1121.6|1119.8|1119.2|28719
1622643300000|2021-06-02 14:15:00|1120|1119.4|1121|1120.4|1121|1120.6|1118.4|1118|22820
1622643600000|2021-06-02 14:20:00|1120.8|1120.2|1119.4|1119|1120.8|1120.2|1118.6|1118.2|20202
1622643900000|2021-06-02 14:25:00|1119.2|1118.8|1116.2|1116|1119.4|1118.8|1116.2|1116|24688
1622644200000|2021-06-02 14:30:00|1116.4|1115.8|1116.4|1116|1117.4|1116.8|1115.4|1115|21332
1622644500000|2021-06-02 14:35:00|1116.6|1116.2|1115.4|1115|1116.6|1116.2|1115|1114.8|14902
1622644800000|2021-06-02 14:40:00|1115.2|1115.2|1117|1116.8|1117.8|1117.6|1113.4|1113|95927
1622645100000|2021-06-02 14:45:00|1117.2|1117|1117|1116.6|1118|1117.6|1115.8|1115.4|27009
1622645400000|2021-06-02 14:50:00|1117.2|1116.8|1118|1117.8|1118.6|1118|1117|1116.6|14815
1622645700000|2021-06-02 14:55:00|1118.2|1118|1118.6|1118|1119.4|1119|1118|1117.6|53090
1622646000000|2021-06-02 15:00:00|1118.4|1117.8|1115.4|1114.8|1119|1118.4|1114.8|1114.2|50325
1622646300000|2021-06-02 15:05:00|1115.6|1115|1117.2|1116.8|1117.8|1117.4|1115|1114.8|31435
1622646600000|2021-06-02 15:10:00|1117.4|1117|1116.2|1115.8|1118.4|1117.8|1115.8|1115.4|18717
1622646900000|2021-06-02 15:15:00|1116.4|1116.2|1116|1115.6|1116.6|1116.4|1115.4|1115|53581
1622647200000|2021-06-02 15:20:00|1115.8|1115.2|1118.2|1118|1118.6|1118.2|1115.2|1114.8|49182
1622647500000|2021-06-02 15:25:00|1118|1117.8|1116.8|1116.2|1119.2|1118.8|1116.6|1116|75292
1622703600000|2021-06-03 07:00:00|1122.4|1122|1121.6|1119.2|1125|1124.4|1121.6|1119|91688
1622703900000|2021-06-03 07:05:00|1120|1119.4|1116.6|1115|1120|1119.6|1116.2|1115|25317
1622704200000|2021-06-03 07:10:00|1116.2|1114.8|1117|1116|1117.8|1117.2|1113|1111|18401
1622704500000|2021-06-03 07:15:00|1117.2|1116.2|1113.6|1112.6|1117.6|1116.6|1111.8|1111|13245
1622704800000|2021-06-03 07:20:00|1113.4|1112.4|1108|1107|1113.6|1112.4|1108|1107|48076
1622705100000|2021-06-03 07:25:00|1107.8|1106.8|1109.8|1108.8|1110.6|1108.8|1107.2|1105.6|20790
1622705400000|2021-06-03 07:30:00|1110.2|1109|1108.4|1107.4|1111|1110|1108.4|1107.4|7418
1622705700000|2021-06-03 07:35:00|1108.2|1107.6|1109.6|1108.4|1110|1109.2|1108.2|1107.6|17497
1622706000000|2021-06-03 07:40:00|1109.4|1108.2|1108.4|1107.4|1109.6|1108.8|1107|1106.2|29699
1622706300000|2021-06-03 07:45:00|1108.2|1107.6|1106.6|1106|1108.8|1108|1106.6|1106|26740
1622706600000|2021-06-03 07:50:00|1106.8|1105.6|1106.6|1105.8|1107.6|1106.8|1105.8|1105|21479
1622706900000|2021-06-03 07:55:00|1107|1106|1107.4|1106.8|1109.4|1108.4|1106.8|1106|18140
1622707200000|2021-06-03 08:00:00|1107.2|1106.6|1109.4|1108.2|1110|1108.6|1107.2|1106.4|10181
1622707500000|2021-06-03 08:05:00|1109.6|1108.4|1111.8|1110.6|1111.8|1110.8|1109.6|1108.4|21609
1622707800000|2021-06-03 08:10:00|1112|1110.8|1112|1110.8|1112.2|1111|1109.4|1109|22001
1622708100000|2021-06-03 08:15:00|1112.2|1111|1112.4|1111.6|1114.8|1113.6|1111.8|1111|20339
1622708400000|2021-06-03 08:20:00|1112.2|1111.8|1112|1111.6|1113|1112.2|1111.4|1111|10226
1622708700000|2021-06-03 08:25:00|1112.4|1111.8|1112.4|1111.8|1112.6|1112|1111|1110.4|17516
1622709000000|2021-06-03 08:30:00|1112.6|1112|1114|1113.2|1115.8|1115|1112.6|1112|14697
1622709300000|2021-06-03 08:35:00|1113.8|1113.4|1111.4|1111|1114|1113.4|1111.4|1111|12318
1622709600000|2021-06-03 08:40:00|1111.6|1110.8|1109.6|1109|1111.6|1110.8|1109.2|1108.8|9762
1622709900000|2021-06-03 08:45:00|1109.4|1108.8|1109.4|1108.6|1110.4|1110|1108.8|1108|9364
1622710200000|2021-06-03 08:50:00|1109.2|1108.8|1109.6|1108.8|1110.8|1110.2|1109|1108.4|10144
1622710500000|2021-06-03 08:55:00|1109.8|1109|1108.6|1108.4|1111|1110.6|1108.6|1108.4|18922
1622710800000|2021-06-03 09:00:00|1108.8|1108.6|1108|1107.6|1109.2|1108.6|1107|1106.6|6186
1622711100000|2021-06-03 09:05:00|1108.2|1107.4|1107.8|1107.2|1108.2|1107.6|1107|1106.6|6136
1622711400000|2021-06-03 09:10:00|1108|1107.4|1109|1108.6|1109.4|1108.8|1107.4|1107|33628
1622711700000|2021-06-03 09:15:00|1108.8|1108.4|1106.8|1106.2|1109|1108.4|1106.8|1106|24657
1622712000000|2021-06-03 09:20:00|1106.6|1106|1108|1107.2|1108.2|1107.6|1106|1105.4|9313
1622712300000|2021-06-03 09:25:00|1108.2|1107.4|1105.8|1105.2|1108.6|1108.2|1105.8|1105.2|21360
1622712600000|2021-06-03 09:30:00|1105.6|1105.4|1107|1106.4|1107.4|1106.8|1105.4|1105.2|5811
1622712900000|2021-06-03 09:35:00|1107.2|1106.6|1107.2|1106.4|1108.6|1108.2|1107.2|1106.4|5269
1622713200000|2021-06-03 09:40:00|1107.4|1106.6|1106.4|1105.8|1107.8|1106.8|1106|1105.4|19692
1622713500000|2021-06-03 09:45:00|1106.6|1106.4|1106.2|1105.6|1107|1106.4|1105.2|1105|12455
1622713800000|2021-06-03 09:50:00|1106|1105.4|1105|1104.4|1106|1105.6|1104.8|1104.2|6226
1622714100000|2021-06-03 09:55:00|1105.2|1104.2|1104.4|1104|1105.2|1105|1104.4|1104|6435
1622714400000|2021-06-03 10:00:00|1104.6|1104.2|1101.4|1100.8|1104.6|1104.2|1100.6|1100|87789
1622714700000|2021-06-03 10:05:00|1100.8|1100.6|1099.6|1099|1100.8|1100.6|1097.2|1096.6|61454
1622715000000|2021-06-03 10:10:00|1099.4|1098.8|1096.2|1095.4|1099.6|1099|1096.2|1095.2|28335
1622715300000|2021-06-03 10:15:00|1096|1095.2|1095.4|1094.4|1097|1096.4|1093|1092.2|67244
1622715600000|2021-06-03 10:20:00|1095.6|1094.6|1096.4|1095.8|1097.2|1096.6|1094.8|1094.2|77003
1622715900000|2021-06-03 10:25:00|1096.6|1096|1098.2|1097.2|1098.2|1097.6|1096.6|1096|9816
1622716200000|2021-06-03 10:30:00|1098.4|1097.4|1096.6|1095.8|1099|1098.4|1096.2|1095.6|11600
1622716500000|2021-06-03 10:35:00|1096.8|1096|1097.4|1096.8|1097.8|1097.2|1096.2|1095.4|4228
1622716800000|2021-06-03 10:40:00|1097.2|1096.6|1099.6|1098.4|1100.6|1100.2|1096.8|1096.2|112146
1622717100000|2021-06-03 10:45:00|1099.8|1098.6|1099.4|1098.8|1099.8|1099.4|1099|1098.6|10973
1622717400000|2021-06-03 10:50:00|1099.2|1098.6|1099.8|1099.2|1100.2|1099.8|1098.6|1098.2|31495
1622717700000|2021-06-03 10:55:00|1099.6|1099|1099.4|1098.4|1100.4|1100.2|1097|1096.4|97012
1622718000000|2021-06-03 11:00:00|1099|1097.6|1096.2|1095.4|1099|1097.8|1095.6|1095|25218
1622718300000|2021-06-03 11:05:00|1096.4|1095.6|1097.4|1096.4|1098.4|1098|1096.4|1095.6|35502
1622718600000|2021-06-03 11:10:00|1097.6|1096.2|1097.6|1096.8|1098|1097.2|1096.8|1096.2|6073
1622718900000|2021-06-03 11:15:00|1097.4|1096.6|1094.2|1093|1097.4|1096.6|1093.4|1093|228001
1622719200000|2021-06-03 11:20:00|1094|1092.8|1090.4|1090|1094|1092.8|1090.2|1090|11162
1622719500000|2021-06-03 11:25:00|1090.6|1089.6|1093.2|1092.6|1093.6|1093|1089.6|1089|28958
1622719800000|2021-06-03 11:30:00|1093|1092.4|1091.6|1090.8|1094.6|1094.2|1091|1090|31740
1622720100000|2021-06-03 11:35:00|1091.4|1090.4|1091.2|1090.8|1092.2|1091.4|1090.6|1090|20964
1622720400000|2021-06-03 11:40:00|1091.4|1091|1093.6|1092.6|1093.6|1092.6|1090.6|1090.2|36420
1622720700000|2021-06-03 11:45:00|1093.8|1092.8|1092.4|1092|1095|1094.4|1092.2|1092|9845
1622721000000|2021-06-03 11:50:00|1092.2|1091.6|1095|1094.2|1095|1094.4|1091.2|1090.6|50512
1622721300000|2021-06-03 11:55:00|1094.8|1094|1095.8|1095.2|1095.8|1095.6|1093.4|1092.6|47074
1622721600000|2021-06-03 12:00:00|1095.6|1095|1094.8|1094|1095.8|1095.4|1093.6|1093.2|90231
1622721900000|2021-06-03 12:05:00|1094.6|1094.2|1093.6|1093|1094.6|1094.2|1093.4|1093|5722
1622722200000|2021-06-03 12:10:00|1093.4|1093.2|1093.4|1092.6|1094.2|1094|1092.8|1092.6|22421
1622722500000|2021-06-03 12:15:00|1093.2|1092.8|1093.2|1092.8|1094.4|1093.2|1091.8|1091.2|32984
1622722800000|2021-06-03 12:20:00|1093.4|1093|1094.8|1094|1094.8|1094|1092.6|1092|11130
1622723100000|2021-06-03 12:25:00|1095|1094.2|1095.4|1095|1096.6|1096|1095|1094.2|38639
1622723400000|2021-06-03 12:30:00|1095.6|1095.2|1098|1097.2|1098.4|1098|1095.4|1095|22731
1622723700000|2021-06-03 12:35:00|1097.8|1097.4|1096.4|1095.4|1099.6|1098.8|1096.2|1095.4|19314
1622724000000|2021-06-03 12:40:00|1096.6|1095.6|1099.2|1098.6|1100|1099.6|1096.4|1095.6|38541
1622724300000|2021-06-03 12:45:00|1099|1098.4|1097.4|1096.6|1099|1098.4|1097.4|1096.6|6571
1622724600000|2021-06-03 12:50:00|1097.2|1096.8|1095.4|1094.8|1097.8|1096.8|1095.2|1094.6|31819
1622724900000|2021-06-03 12:55:00|1095.2|1094.6|1094|1093.2|1096|1095.4|1094|1093.2|7991
1622725200000|2021-06-03 13:00:00|1094.2|1093.4|1094.6|1094.2|1095.4|1094.6|1093.6|1093|6095
1622725500000|2021-06-03 13:05:00|1094.8|1094.4|1095.2|1094.6|1095.6|1095|1094.4|1094|3955
1622725800000|2021-06-03 13:10:00|1095.4|1094.8|1094.6|1094|1095.8|1095|1094.4|1093.8|8398
1622726100000|2021-06-03 13:15:00|1094.8|1094.2|1094.8|1094.2|1095.2|1094.8|1093.8|1093.2|7898
1622726400000|2021-06-03 13:20:00|1095|1094.4|1096.4|1095.6|1096.6|1095.6|1094.8|1094.2|4914
1622726700000|2021-06-03 13:25:00|1096.2|1095.8|1094.8|1094|1096.8|1096.4|1094.4|1093.8|6405
1622727000000|2021-06-03 13:30:00|1095|1094.2|1095.6|1094.8|1096.8|1096.2|1093.8|1093.2|19247
1622727300000|2021-06-03 13:35:00|1095.4|1095|1091.8|1091.2|1095.4|1095.2|1090.8|1090.2|63172
1622727600000|2021-06-03 13:40:00|1091.6|1091.4|1089.4|1088.6|1092.4|1091.8|1088.2|1087.2|28600
1622727900000|2021-06-03 13:45:00|1089.2|1088.8|1089.2|1089|1092.2|1091.2|1089|1088.6|8852
1622728200000|2021-06-03 13:50:00|1089.4|1089.2|1089|1088.6|1090|1089.4|1087.8|1087|19997
1622728500000|2021-06-03 13:55:00|1088.8|1088.4|1090.2|1089.4|1090.8|1090.2|1088.2|1087.8|24790
1622728800000|2021-06-03 14:00:00|1090|1089.2|1091|1090.2|1091.8|1091.4|1090|1089.2|9466
1622729100000|2021-06-03 14:05:00|1090.8|1090.4|1089.2|1088.6|1091.6|1091.2|1088.8|1088.6|25625
1622729400000|2021-06-03 14:10:00|1089|1088.8|1087.8|1087|1090|1089.6|1087.4|1087|15891
1622729700000|2021-06-03 14:15:00|1088|1087.2|1085|1084.4|1088.2|1087.6|1085|1084.2|52853
1622730000000|2021-06-03 14:20:00|1085.2|1084.6|1086.2|1085.6|1086.6|1086|1084.6|1084|16983
1622730300000|2021-06-03 14:25:00|1086.4|1085.8|1085.8|1085.2|1086.4|1086|1084.8|1084.2|46092
1622730600000|2021-06-03 14:30:00|1085.6|1085|1087.2|1086.6|1087.6|1087.2|1085.4|1084.8|48213
1622730900000|2021-06-03 14:35:00|1087|1086.4|1085.2|1084.6|1088|1087.6|1085.2|1084.6|22875
1622731200000|2021-06-03 14:40:00|1085|1084.4|1086.2|1085.6|1086.4|1085.8|1083.6|1083|70306
1622731500000|2021-06-03 14:45:00|1086.4|1085.4|1088.2|1087.6|1090.8|1090.4|1086.2|1085.4|40645
1622731800000|2021-06-03 14:50:00|1088|1087.4|1085.4|1085|1088.2|1087.8|1085|1084.4|24081
1622732100000|2021-06-03 14:55:00|1085.6|1084.8|1085.6|1085|1086.4|1085.8|1084.6|1084|23929
1622732400000|2021-06-03 15:00:00|1085.4|1085.2|1084.8|1084.4|1086.6|1086|1084.4|1084|78260
1622732700000|2021-06-03 15:05:00|1085|1084.6|1082.4|1082|1085.4|1085|1082.4|1082|67039
1622733000000|2021-06-03 15:10:00|1082.2|1082.2|1083|1082.6|1083.4|1083.2|1082|1081.6|57243
1622733300000|2021-06-03 15:15:00|1082.8|1082.4|1083|1082.6|1083.6|1083.4|1082|1081.4|96451
1622733600000|2021-06-03 15:20:00|1082.8|1082.4|1080.2|1079.8|1083|1082.6|1079.8|1079.2|139260
1622733900000|2021-06-03 15:25:00|1080.4|1080|1078.2|1076.8|1080.6|1080.2|1077.8|1076.8|87141
1622790000000|2021-06-04 07:00:00|1084|1083.8|1072.8|1070|1084|1083.8|1068.4|1068|268357
1622790300000|2021-06-04 07:05:00|1072.6|1070.6|1064.2|1063.2|1072.6|1070.6|1064.2|1063|200443
1622790600000|2021-06-04 07:10:00|1064.8|1063.4|1066.4|1065.2|1067.6|1065.8|1061.8|1061|77130
1622790900000|2021-06-04 07:15:00|1066.6|1065.4|1066.2|1065.2|1070.8|1069.8|1064|1063|41656
1622791200000|2021-06-04 07:20:00|1066|1065.4|1068.6|1068|1072.6|1071|1066|1065.4|125334
1622791500000|2021-06-04 07:25:00|1068.4|1067.4|1069.6|1068.4|1070.4|1068.4|1066.8|1065.4|41063
1622791800000|2021-06-04 07:30:00|1069.4|1068|1065|1064.6|1069.4|1068|1064.8|1064.2|65491
1622792100000|2021-06-04 07:35:00|1064.8|1064.4|1070|1069|1071|1070|1064.8|1064.2|37699
1622792400000|2021-06-04 07:40:00|1070.4|1069.2|1071.2|1070.2|1074.8|1073.8|1070|1069.2|74223
1622792700000|2021-06-04 07:45:00|1071.4|1070.4|1069|1068.2|1074.4|1074|1069|1068.2|56462
1622793000000|2021-06-04 07:50:00|1068.8|1068.4|1071.8|1071|1073.2|1071.6|1068.8|1068.2|61753
1622793300000|2021-06-04 07:55:00|1071.6|1070.8|1071.6|1070.4|1072.2|1071.4|1069.4|1069.2|96695
1622793600000|2021-06-04 08:00:00|1071.4|1070.6|1070.6|1070|1071.6|1071|1069.6|1069.2|8797
1622793900000|2021-06-04 08:05:00|1070.4|1069.8|1073|1072.4|1073|1072.6|1070|1069.6|14671
1622794200000|2021-06-04 08:10:00|1072.8|1072.2|1071.6|1071|1073|1072.4|1070.4|1070|9888
1622794500000|2021-06-04 08:15:00|1071.4|1070.8|1073.8|1073.2|1075.2|1075|1071.2|1070.6|35120
1622794800000|2021-06-04 08:20:00|1073.6|1073|1076|1075.6|1077.8|1077|1073.4|1072.8|34989
1622795100000|2021-06-04 08:25:00|1076.4|1076.2|1077.8|1077.2|1078.4|1077.6|1076.4|1076.2|17785
1622795400000|2021-06-04 08:30:00|1078.2|1077.4|1076.8|1076.2|1078.2|1077.4|1075.6|1075|15110
1622795700000|2021-06-04 08:35:00|1076.6|1076|1077.2|1076.8|1077.6|1077.2|1076.4|1075.8|17874
1622796000000|2021-06-04 08:40:00|1077|1076.6|1073.6|1073|1077|1076.6|1073.4|1073|12712
1622796300000|2021-06-04 08:45:00|1073.8|1072.8|1071.8|1071.4|1074|1073|1071.8|1071.4|4616
1622796600000|2021-06-04 08:50:00|1072|1071.2|1071|1070.4|1072|1071.2|1070.4|1070.2|28101
1622796900000|2021-06-04 08:55:00|1070.8|1070.2|1069.8|1069.6|1070.8|1070.4|1069.8|1069.2|16887
1622797200000|2021-06-04 09:00:00|1069.6|1069.4|1072|1071.4|1072.2|1071.6|1069.4|1069.2|10303
1622797500000|2021-06-04 09:05:00|1072.2|1071.6|1070.2|1069.8|1073|1072.2|1070.2|1069.8|30839
1622797800000|2021-06-04 09:10:00|1070.4|1070|1072.4|1071.6|1072.8|1072.2|1070.4|1070|10833
1622798100000|2021-06-04 09:15:00|1072.6|1071.8|1076|1075.2|1077|1076.2|1072.2|1071.6|10021
1622798400000|2021-06-04 09:20:00|1075.8|1075|1076.2|1075.4|1076.4|1075.6|1074.8|1074.2|2349
1622798700000|2021-06-04 09:25:00|1076.4|1075.6|1076.4|1075.8|1076.8|1076.4|1075|1074.4|12215
1622799000000|2021-06-04 09:30:00|1076.2|1075.6|1077.6|1077|1078|1077.2|1075.2|1074.6|12229
1622799300000|2021-06-04 09:35:00|1077.8|1077.2|1077.4|1076.8|1079.2|1078.4|1077|1076.4|25510
1622799600000|2021-06-04 09:40:00|1077.6|1077|1078.2|1077.8|1079.2|1078.6|1077.6|1077|7322
1622799900000|2021-06-04 09:45:00|1078|1077.6|1080|1079.2|1081.2|1081|1077.6|1077|54346
1622800200000|2021-06-04 09:50:00|1079.8|1079.4|1079.6|1079|1081|1080.6|1079.6|1079|25250
1622800500000|2021-06-04 09:55:00|1079.4|1078.8|1076.4|1075.8|1079.4|1079|1076.2|1075.8|38068
1622800800000|2021-06-04 10:00:00|1076.2|1075.6|1074|1073.2|1076.2|1075.8|1074|1073|1824
1622801100000|2021-06-04 10:05:00|1074.2|1073.4|1072.8|1071.8|1074.2|1074|1071.8|1071.4|31296
1622801400000|2021-06-04 10:10:00|1072.6|1072|1073.8|1072.8|1074|1073|1072|1071.6|7810
1622801700000|2021-06-04 10:15:00|1073.6|1072.6|1071.6|1071.2|1073.6|1072.6|1071.2|1070.8|3741
1622802000000|2021-06-04 10:20:00|1071.8|1071.4|1073.4|1072.6|1074|1073|1071.8|1071.2|11971
1622802300000|2021-06-04 10:25:00|1073.2|1072.4|1075.6|1074.8|1075.6|1074.8|1072.6|1072|5485
1622802600000|2021-06-04 10:30:00|1075.4|1074.6|1075.2|1074.6|1075.8|1075|1074|1073.6|15494
1622802900000|2021-06-04 10:35:00|1075.4|1074.8|1073.8|1073.2|1076|1075.2|1073.8|1073.2|35283
1622803200000|2021-06-04 10:40:00|1074|1073.4|1074.8|1074.2|1075|1074.4|1074|1073.4|8719
1622803500000|2021-06-04 10:45:00|1074.6|1074|1077.2|1076.6|1078.4|1077.6|1074.6|1074|13658
1622803800000|2021-06-04 10:50:00|1077.4|1076.8|1077.4|1076.8|1077.6|1076.8|1076.8|1076|1407
1622804100000|2021-06-04 10:55:00|1077.2|1076.6|1076.6|1076|1077.8|1077.2|1075.4|1074.8|31057
1622804400000|2021-06-04 11:00:00|1080|1078.2|1078.6|1077.6|1080|1078.6|1077.6|1077|5570
1622804700000|2021-06-04 11:05:00|1078.8|1077.8|1077.4|1076.8|1078.8|1078|1076.8|1076|7397
1622805000000|2021-06-04 11:10:00|1077.2|1077|1079|1078.4|1080|1079.8|1077.2|1077|23646
1622805300000|2021-06-04 11:15:00|1079.2|1078.6|1080.6|1080.4|1081.6|1080.8|1078.6|1078.4|23931
1622805600000|2021-06-04 11:20:00|1080.8|1080.2|1081.2|1080.6|1081.4|1081|1080.8|1079.8|2299
1622805900000|2021-06-04 11:25:00|1081|1080.4|1081.6|1080.8|1081.8|1081.2|1080.8|1080.2|2102
1622806200000|2021-06-04 11:30:00|1081.4|1081|1079.6|1079|1081.4|1081|1079.6|1079|6820
1622806500000|2021-06-04 11:35:00|1079.4|1078.8|1078.8|1078.4|1079.4|1078.8|1078.6|1078|2447
1622806800000|2021-06-04 11:40:00|1079|1078.6|1080.2|1079.4|1081|1080.4|1078.8|1078.4|11290
1622807100000|2021-06-04 11:45:00|1080|1079.2|1080|1079.6|1081|1080.4|1079.2|1078.6|14578
1622807400000|2021-06-04 11:50:00|1080.2|1079.8|1080.2|1079.8|1080.6|1080|1079.6|1079.2|2030
1622807700000|2021-06-04 11:55:00|1080|1079.6|1081|1080.4|1081.6|1081.2|1079.8|1079.4|10012
1622808000000|2021-06-04 12:00:00|1080.8|1080.2|1081.6|1081|1082.6|1081.8|1080.6|1080.2|5562
1622808300000|2021-06-04 12:05:00|1081.8|1081.2|1080|1079.4|1082.4|1081.8|1080|1079.2|5591
1622808600000|2021-06-04 12:10:00|1080.2|1079.6|1080.8|1080.2|1080.8|1080.4|1080|1079.4|3437
1622808900000|2021-06-04 12:15:00|1080.6|1080|1079.8|1079.2|1080.8|1080|1079.6|1079.2|7031
1622809200000|2021-06-04 12:20:00|1079.6|1079|1079.2|1078.6|1079.6|1079|1078.4|1078.2|2353
1622809500000|2021-06-04 12:25:00|1079.4|1078.4|1080|1079.4|1080.2|1079.6|1078.8|1078.4|3537
1622809800000|2021-06-04 12:30:00|1080.2|1079.6|1082|1081.2|1082.6|1081.6|1078.4|1078.2|21536
1622810100000|2021-06-04 12:35:00|1081.8|1081.4|1079.8|1079.2|1081.8|1081.4|1079.6|1078.8|4849
1622810400000|2021-06-04 12:40:00|1079.6|1079|1080.8|1080.2|1080.8|1080.2|1079.6|1078.8|6120
1622810700000|2021-06-04 12:45:00|1081|1080.4|1075|1074.4|1081.4|1080.8|1075|1074.4|17186
1622811000000|2021-06-04 12:50:00|1075.2|1074.6|1076.2|1075.4|1076.6|1076.2|1074.4|1074.2|36453
1622811300000|2021-06-04 12:55:00|1076|1075.6|1078|1077.2|1078.8|1077.8|1075.8|1075.6|2402
1622811600000|2021-06-04 13:00:00|1078.2|1077.4|1079.6|1079|1079.8|1079.4|1078|1077.4|2637
1622811900000|2021-06-04 13:05:00|1079.4|1079.2|1081|1080.2|1081|1080.4|1079.4|1079.2|8444
1622812200000|2021-06-04 13:10:00|1080.8|1080.4|1081|1080.4|1081.2|1080.6|1080.8|1080.2|20
1622812500000|2021-06-04 13:15:00|1081.2|1080.6|1080.2|1079.6|1081.6|1081|1080|1079.6|10431
1622812800000|2021-06-04 13:20:00|1080.4|1079.8|1081.4|1081.2|1081.8|1081.2|1080.4|1079.8|2962
1622813100000|2021-06-04 13:25:00|1081.6|1080.8|1081.4|1080.8|1081.6|1081|1079.6|1079.2|18503
1622813400000|2021-06-04 13:30:00|1081.2|1081|1080|1079.4|1082|1081.6|1079.8|1079.4|5185
1622813700000|2021-06-04 13:35:00|1079.8|1079.6|1079.8|1079.2|1080.8|1080|1079.2|1078.8|11696
1622814000000|2021-06-04 13:40:00|1080|1079.4|1081.2|1080.6|1082|1081.4|1080|1079.4|8860
1622814300000|2021-06-04 13:45:00|1081|1080.8|1079.6|1079|1082.2|1081.6|1079.6|1079|3844
1622814600000|2021-06-04 13:50:00|1079.8|1079.2|1080.8|1080.4|1081.2|1080.6|1079.6|1079|10469
1622814900000|2021-06-04 13:55:00|1081|1080.2|1082.8|1082.2|1083|1082.2|1081|1080.2|2890
1622815200000|2021-06-04 14:00:00|1082.6|1082|1082|1081.6|1082.8|1082.2|1081.4|1081.2|6313
1622815500000|2021-06-04 14:05:00|1082.2|1081.8|1081.4|1081|1083.8|1083.4|1081.2|1081|14687
1622815800000|2021-06-04 14:10:00|1081.2|1080.8|1078.6|1078.2|1081.2|1080.8|1078.4|1077.6|15704
1622816100000|2021-06-04 14:15:00|1078.4|1078.4|1077.8|1077.2|1078.6|1078.4|1077.2|1076.6|14438
1622816400000|2021-06-04 14:20:00|1077.6|1076.8|1077|1076.4|1077.6|1076.8|1075.6|1075.4|2968
1622816700000|2021-06-04 14:25:00|1076.8|1076.2|1079.6|1079|1080|1079.2|1076.4|1076|22399
1622817000000|2021-06-04 14:30:00|1079.4|1078.8|1079|1078.4|1080.4|1079.8|1078.8|1078.4|7914
1622817300000|2021-06-04 14:35:00|1079.2|1078.6|1079.4|1078.8|1080|1079.6|1079|1078.4|3423
1622817600000|2021-06-04 14:40:00|1079.6|1079|1079|1078.6|1080|1079.6|1078.6|1078.4|2453
1622817900000|2021-06-04 14:45:00|1079.2|1078.8|1079|1078.8|1079.4|1079|1078.6|1078.4|11441
1622818200000|2021-06-04 14:50:00|1079.2|1079|1077.6|1077.2|1079.4|1079|1077.4|1077.2|6468
1622818500000|2021-06-04 14:55:00|1077.8|1077|1076.8|1076.6|1077.8|1077|1076.6|1076|7242
1622818800000|2021-06-04 15:00:00|1076.6|1076.4|1074|1073.6|1076.6|1076.4|1074|1073.4|36914
1622819100000|2021-06-04 15:05:00|1074.2|1073.8|1075|1074.4|1075.8|1075.2|1074|1073.4|27506
1622819400000|2021-06-04 15:10:00|1074.8|1074.2|1072.8|1072.4|1074.8|1074.4|1072.4|1072.2|41183
1622819700000|2021-06-04 15:15:00|1073|1072.6|1072.4|1072.2|1073.2|1072.6|1072.2|1071.6|22237
1622820000000|2021-06-04 15:20:00|1072.6|1072.4|1072.6|1072.2|1074|1073.6|1072.2|1072|52280
1622820300000|2021-06-04 15:25:00|1072.4|1072|1073|1072.4|1073.2|1072.8|1072|1071.6|21490
1623049200000|2021-06-07 07:00:00|1082.2|1082|1074.8|1073|1083.6|1082|1074.8|1073|63507
1623049500000|2021-06-07 07:05:00|1074.6|1072.8|1068.8|1067.6|1074.6|1072.8|1064|1063.2|75166
1623049800000|2021-06-07 07:10:00|1068.6|1066.8|1059.2|1057.8|1068.6|1066.8|1058.2|1056.6|113609
1623050100000|2021-06-07 07:15:00|1059|1057.6|1063.4|1062.2|1064.2|1062.8|1058|1056.2|35150
1623050400000|2021-06-07 07:20:00|1063.2|1062|1068|1067.2|1068.4|1067.2|1062.2|1060.2|24767
1623050700000|2021-06-07 07:25:00|1067.8|1067|1068.8|1067.6|1071.4|1069.4|1064.8|1063.6|18846
1623051000000|2021-06-07 07:30:00|1069|1067.8|1067|1066.2|1070.6|1069.2|1066.2|1064.6|66692
1623051300000|2021-06-07 07:35:00|1066.8|1066|1065|1063.8|1066.8|1066|1064.8|1063.6|6195
1623051600000|2021-06-07 07:40:00|1065.2|1065|1065.2|1063.8|1065.4|1065|1063.6|1063|21899
1623051900000|2021-06-07 07:45:00|1065|1064|1066.2|1065.6|1067|1066.4|1063.8|1063|57539
1623052200000|2021-06-07 07:50:00|1066|1065.8|1065.8|1065|1066.8|1066|1063.8|1063|42531
1623052500000|2021-06-07 07:55:00|1066|1065.2|1067.8|1067|1069|1068|1065.8|1065|15717
1623052800000|2021-06-07 08:00:00|1067.6|1066.8|1067.8|1067.2|1068|1067.4|1066|1065.4|12008
1623053100000|2021-06-07 08:05:00|1068|1067|1067|1066.4|1068|1067.6|1066.2|1066|9651
1623053400000|2021-06-07 08:10:00|1066.8|1066.2|1069.6|1069|1070.2|1069.4|1066.4|1066.2|16510
1623053700000|2021-06-07 08:15:00|1069.4|1068.8|1067.2|1066.6|1070.4|1070|1067.2|1066.6|6687
1623054000000|2021-06-07 08:20:00|1067|1066.4|1066.2|1065.4|1067|1066.4|1063.8|1063|23254
1623054300000|2021-06-07 08:25:00|1066|1065.2|1065.4|1064.8|1067|1066.6|1064.4|1064|22632
1623054600000|2021-06-07 08:30:00|1065.6|1065|1065.4|1065|1066|1065.4|1064|1063.6|18828
1623054900000|2021-06-07 08:35:00|1065.2|1064.8|1063.8|1063.4|1065.4|1064.8|1062.4|1061.8|34025
1623055200000|2021-06-07 08:40:00|1064|1063.6|1066|1065.2|1067.2|1066.2|1063.8|1063.4|16439
1623055500000|2021-06-07 08:45:00|1066.4|1065|1066.4|1065.8|1068.2|1067.4|1066|1065|55949
1623055800000|2021-06-07 08:50:00|1066.2|1065.6|1066|1065.4|1067|1066.4|1065.6|1065|9055
1623056100000|2021-06-07 08:55:00|1065.8|1065.2|1068.4|1068|1068.4|1068|1065.8|1065.2|4356
1623056400000|2021-06-07 09:00:00|1068.2|1067.8|1068.6|1068|1069|1068.4|1067.8|1067|21614
1623056700000|2021-06-07 09:05:00|1068.4|1067.6|1068.4|1067.8|1069.6|1069|1068|1067.6|21656
1623057000000|2021-06-07 09:10:00|1068.2|1067.6|1071.2|1071|1072|1071.4|1067.8|1067.4|32336
1623057300000|2021-06-07 09:15:00|1071|1070.6|1070.8|1070|1072|1071.2|1070|1069.6|20784
1623057600000|2021-06-07 09:20:00|1070.6|1069.8|1071.6|1071.2|1072.6|1072|1070|1069.4|9247
1623057900000|2021-06-07 09:25:00|1071.4|1071|1071.8|1071|1072.6|1072.2|1071.2|1070.8|11697
1623058200000|2021-06-07 09:30:00|1071.6|1071.2|1071.6|1071|1072.6|1072.4|1071.2|1070.8|6019
1623058500000|2021-06-07 09:35:00|1071.4|1070.8|1075.4|1074.2|1077.2|1074.8|1070.6|1070.2|86303
1623058800000|2021-06-07 09:40:00|1075.2|1075|1071.6|1071|1075.4|1075|1071.6|1070.6|21846
1623059100000|2021-06-07 09:45:00|1071.8|1071.2|1073.2|1072.6|1073.2|1072.8|1071.2|1070.4|12042
1623059400000|2021-06-07 09:50:00|1073|1072.4|1073.4|1072.8|1074.4|1073.6|1073|1072.2|15810
1623059700000|2021-06-07 09:55:00|1073.2|1073|1073.8|1073.2|1074.4|1074.2|1073|1072.6|15586
1623060000000|2021-06-07 10:00:00|1073.6|1073|1073.6|1073.2|1074|1073.6|1073|1072.6|7304
1623060300000|2021-06-07 10:05:00|1073.8|1073.4|1073.6|1073|1074.4|1074|1073.2|1072.6|13225
1623060600000|2021-06-07 10:10:00|1073.8|1073.2|1072.4|1072|1073.8|1073.4|1072.2|1071.6|925
1623060900000|2021-06-07 10:15:00|1072.8|1072.2|1073.2|1072.6|1074.2|1073.8|1072.6|1072.2|8962
1623061200000|2021-06-07 10:20:00|1073.6|1072.8|1074|1073.6|1074.4|1073.8|1073|1072.6|7464
1623061500000|2021-06-07 10:25:00|1074.2|1073.8|1073.2|1072.6|1074.2|1074|1072.4|1072|9831
1623061800000|2021-06-07 10:30:00|1073.4|1072.8|1073.4|1073|1074|1073.6|1072.8|1072.4|15775
1623062100000|2021-06-07 10:35:00|1073.2|1073.2|1074|1073.4|1074|1073.8|1073.2|1073|4345
1623062400000|2021-06-07 10:40:00|1073.8|1073.2|1074.8|1074.8|1075.6|1075.2|1073.6|1073.2|10309
1623062700000|2021-06-07 10:45:00|1075|1074.4|1077|1076.6|1077.2|1076.6|1075|1074.4|13871
1623063000000|2021-06-07 10:50:00|1077.2|1077|1078|1077.4|1078.8|1078.4|1077.2|1077|28649
1623063300000|2021-06-07 10:55:00|1078.2|1077.6|1079.2|1078.8|1079.8|1079.2|1077.8|1077.4|4273
1623063600000|2021-06-07 11:00:00|1079|1078.6|1077.8|1077.2|1079.8|1079.2|1077.6|1077.2|13222
1623063900000|2021-06-07 11:05:00|1077.6|1077.4|1075|1074.2|1077.6|1077.4|1074.8|1074.2|42400
1623064200000|2021-06-07 11:10:00|1074.8|1074|1073.2|1072.6|1074.8|1074.2|1072.8|1072.4|10390
1623064500000|2021-06-07 11:15:00|1073.4|1072.8|1074.8|1074.2|1075|1074.4|1073.4|1072.8|6738
1623064800000|2021-06-07 11:20:00|1074.6|1074|1075.4|1074.6|1076|1075.6|1074.2|1074|6517
1623065100000|2021-06-07 11:25:00|1075.2|1074.8|1075.6|1075|1075.8|1075.2|1075|1074.4|1751
1623065400000|2021-06-07 11:30:00|1075.4|1074.8|1074.4|1074.2|1075.4|1074.8|1074.4|1074.2|5374
1623065700000|2021-06-07 11:35:00|1074|1073.8|1074.8|1074.6|1075.4|1074.8|1074|1073.4|29058
1623066000000|2021-06-07 11:40:00|1075.2|1074.4|1075|1074.6|1076.6|1076|1075|1074.4|6377
1623066300000|2021-06-07 11:45:00|1075.2|1074.8|1075.6|1075.2|1076.2|1076|1075|1074.8|19916
1623066600000|2021-06-07 11:50:00|1075.8|1075|1077|1076.4|1077.2|1076.8|1075.2|1074.8|19587
1623066900000|2021-06-07 11:55:00|1076.8|1076.2|1076.2|1075.6|1076.8|1076.4|1075.8|1075.4|2883
1623067200000|2021-06-07 12:00:00|1076.4|1075.8|1075|1074.4|1076.4|1076|1074.4|1074.2|9114
1623067500000|2021-06-07 12:05:00|1074.8|1074.2|1075.6|1075.4|1076.2|1075.8|1074.8|1074.2|4821
1623067800000|2021-06-07 12:10:00|1075.8|1075.6|1075.6|1075|1076|1075.6|1075|1074.6|6320
1623068100000|2021-06-07 12:15:00|1075.8|1075.2|1075.4|1075|1076.2|1075.8|1074.8|1074.4|11760
1623068400000|2021-06-07 12:20:00|1075.6|1075.2|1074.6|1074.2|1075.8|1075.6|1074.4|1074|3674
1623068700000|2021-06-07 12:25:00|1074.8|1074|1074|1073.4|1075.4|1075|1073.8|1073.2|13380
1623069000000|2021-06-07 12:30:00|1073.8|1073.6|1071.8|1071.6|1074|1073.6|1071.6|1071|18920
1623069300000|2021-06-07 12:35:00|1072|1071.8|1072.4|1072|1073.2|1072.6|1070.8|1070.4|10305
1623069600000|2021-06-07 12:40:00|1072.6|1072.2|1072.6|1072|1073.2|1072.6|1072|1071.8|15064
1623069900000|2021-06-07 12:45:00|1072.4|1071.8|1072.4|1071.8|1072.6|1072.4|1071.4|1071|34204
1623070200000|2021-06-07 12:50:00|1072.2|1071.6|1072|1071.4|1072.4|1071.8|1071.4|1071.2|1920
1623070500000|2021-06-07 12:55:00|1071.8|1071.6|1072.6|1072|1072.6|1072|1071.6|1071.2|2374
1623070800000|2021-06-07 13:00:00|1072.8|1072.2|1072.4|1072|1073|1072.6|1072|1071.4|7692
1623071100000|2021-06-07 13:05:00|1072.6|1072.2|1073|1072.6|1073|1072.6|1072.2|1071.8|6057
1623071400000|2021-06-07 13:10:00|1072.8|1072.4|1073.4|1072.8|1073.6|1073|1072.4|1072|8704
1623071700000|2021-06-07 13:15:00|1073.2|1073|1074.8|1074.2|1075.6|1075.4|1073|1073|30205
1623072000000|2021-06-07 13:20:00|1074.6|1074|1074.4|1073.8|1074.6|1074.2|1073.8|1073.4|3931
1623072300000|2021-06-07 13:25:00|1074.2|1074|1074.2|1073.6|1075.4|1075.2|1074|1073.6|2792
1623072600000|2021-06-07 13:30:00|1074|1073.4|1073.6|1073|1075.8|1075.2|1073.6|1073|11112
1623072900000|2021-06-07 13:35:00|1073.4|1072.8|1078.2|1077.6|1079|1078.4|1073.2|1072.8|23742
1623073200000|2021-06-07 13:40:00|1078.4|1077.8|1077.4|1077|1079.6|1078.8|1077|1076.2|32462
1623073500000|2021-06-07 13:45:00|1077.2|1076.8|1078.2|1077.6|1078.6|1077.8|1076.4|1076.2|9829
1623073800000|2021-06-07 13:50:00|1078|1077.4|1079.8|1079.4|1080|1079.6|1077.6|1077|8507
1623074100000|2021-06-07 13:55:00|1080|1079.6|1079.6|1079|1081.4|1081|1078.8|1078.4|9788
1623074400000|2021-06-07 14:00:00|1079.8|1079.2|1079.6|1078.8|1079.8|1079.2|1077.8|1077.2|11456
1623074700000|2021-06-07 14:05:00|1079.8|1079|1082|1081.6|1082.6|1082|1079.8|1079|11484
1623075000000|2021-06-07 14:10:00|1082.2|1081.4|1081|1080.4|1083.8|1083.2|1080.2|1079.4|19227
1623075300000|2021-06-07 14:15:00|1080.8|1080.2|1080|1079.2|1081.6|1081|1079.4|1078.8|17011
1623075600000|2021-06-07 14:20:00|1079.8|1079|1080.2|1079.4|1080.4|1079.6|1078.2|1078|11444
1623075900000|2021-06-07 14:25:00|1080|1079.2|1078.6|1078|1080|1079.2|1078|1077.4|3765
1623076200000|2021-06-07 14:30:00|1078.4|1078.2|1078|1077.6|1079|1078.6|1077.8|1077.4|3128
1623076500000|2021-06-07 14:35:00|1078.2|1077.8|1082.2|1081.6|1082.4|1082|1078.2|1077.8|28892
1623076800000|2021-06-07 14:40:00|1082|1081.4|1082.4|1082|1083|1082.4|1081.4|1080.8|4046
1623077100000|2021-06-07 14:45:00|1082.6|1082.2|1081.2|1080.8|1082.8|1082.4|1081|1080.4|6359
1623077400000|2021-06-07 14:50:00|1081|1080.6|1081.6|1081.2|1082|1081.6|1080.6|1080|8390
1623077700000|2021-06-07 14:55:00|1081.8|1081.4|1082|1081.6|1082.6|1082.2|1081.2|1080.6|21981
1623078000000|2021-06-07 15:00:00|1082.2|1081.8|1082.8|1082.6|1083|1082.6|1082.2|1081.6|17083
1623078300000|2021-06-07 15:05:00|1083|1082.8|1086.2|1086|1086.4|1086.2|1083|1082.8|30221
1623078600000|2021-06-07 15:10:00|1086.4|1086.2|1086.8|1086.4|1087.2|1087|1085.8|1085.4|46724
1623078900000|2021-06-07 15:15:00|1087|1086.6|1083.8|1083.4|1087|1086.6|1083.4|1082.8|20906
1623079200000|2021-06-07 15:20:00|1084|1083.6|1084.2|1083.8|1085.4|1085|1084|1083.4|46554
1623079500000|2021-06-07 15:25:00|1084|1083.6|1085.8|1084.8|1085.8|1085.2|1083.2|1082.6|51634
1623135600000|2021-06-08 07:00:00|1064|1060|1056.6|1055|1068|1065.6|1056.6|1055|245554
1623135900000|2021-06-08 07:05:00|1056.4|1054.4|1041.8|1041|1059.8|1056.2|1041.4|1040|425544
1623136200000|2021-06-08 07:10:00|1042.4|1041.2|1045.6|1044.8|1051.8|1049|1035|1034|214434
1623136500000|2021-06-08 07:15:00|1045.4|1044|1044.6|1043.6|1049.6|1049.4|1042.6|1041.4|146537
1623136800000|2021-06-08 07:20:00|1044.8|1043.8|1044.6|1043.4|1049.2|1048.4|1042|1041.4|79581
1623137100000|2021-06-08 07:25:00|1044.8|1043.8|1043.4|1042.4|1048|1046.4|1042|1041|119844
1623137400000|2021-06-08 07:30:00|1043.2|1042.6|1048|1046.8|1048.8|1048|1041.2|1040.2|73767
1623137700000|2021-06-08 07:35:00|1048.8|1047|1043.4|1042.6|1048.8|1047.6|1043|1041.8|78095
1623138000000|2021-06-08 07:40:00|1043.6|1042.8|1048.2|1047.2|1049|1048.8|1043.6|1042.8|57897
1623138300000|2021-06-08 07:45:00|1048|1047|1045.4|1044.8|1050.2|1050|1044.8|1044.4|84575
1623138600000|2021-06-08 07:50:00|1045.2|1044.6|1046|1045.4|1047|1046|1041.4|1041|101089
1623138900000|2021-06-08 07:55:00|1046.4|1045.6|1050.4|1049.6|1052.6|1051.8|1046.2|1045.6|93455
1623139200000|2021-06-08 08:00:00|1050.6|1049.8|1049.8|1048.8|1052.6|1051.6|1049|1048.2|54255
1623139500000|2021-06-08 08:05:00|1049.6|1049|1050.2|1049.8|1050.8|1050.2|1049.2|1048.8|22038
1623139800000|2021-06-08 08:10:00|1050|1049.6|1051.2|1050.4|1056|1055.2|1050|1049.6|77088
1623140100000|2021-06-08 08:15:00|1051.6|1050.6|1050.4|1049.8|1051.8|1050.8|1049.6|1049|44033
1623140400000|2021-06-08 08:20:00|1050.8|1050|1051.6|1050.8|1052.2|1051.2|1049|1048.8|39172
1623140700000|2021-06-08 08:25:00|1051.4|1051|1051.6|1051.2|1052.8|1051.8|1050.8|1050.2|23701
1623141000000|2021-06-08 08:30:00|1051.4|1051|1050.4|1049.8|1051.8|1051|1049.8|1049.4|27324
1623141300000|2021-06-08 08:35:00|1050.2|1049.6|1057.2|1056|1057.4|1056|1049.8|1049.4|48457
1623141600000|2021-06-08 08:40:00|1057.6|1056.2|1052|1051.4|1057.8|1057.4|1051.6|1051|30018
1623141900000|2021-06-08 08:45:00|1051.8|1051.2|1053.6|1053|1054.2|1053.2|1051.4|1050.4|22610
1623142200000|2021-06-08 08:50:00|1053.4|1053.2|1052.6|1051.8|1054.4|1053.6|1051.8|1051.4|23856
1623142500000|2021-06-08 08:55:00|1052.4|1052|1052.2|1051|1052.4|1052|1050.6|1050|52777
1623142800000|2021-06-08 09:00:00|1052|1050.8|1053.8|1052.8|1054.4|1053.6|1051.4|1050.8|23844
1623143100000|2021-06-08 09:05:00|1053.6|1052.6|1053.2|1052.4|1053.8|1053|1052|1051.4|16763
1623143400000|2021-06-08 09:10:00|1053|1052.2|1053.8|1053|1054.4|1053.8|1051.8|1051.2|8095
1623143700000|2021-06-08 09:15:00|1054|1053.8|1054.2|1053.8|1055.8|1055.2|1054|1053.2|29341
1623144000000|2021-06-08 09:20:00|1054.4|1054|1058.8|1057.8|1059|1058|1054|1053.8|33389
1623144300000|2021-06-08 09:25:00|1058.4|1057.6|1056.4|1055.4|1058.6|1058.2|1056|1055.2|17783
1623144600000|2021-06-08 09:30:00|1056.2|1055.6|1058.4|1057.6|1058.6|1057.8|1055.6|1055|23002
1623144900000|2021-06-08 09:35:00|1058.2|1057.4|1057.6|1057|1058.2|1057.6|1056.6|1056|18238
1623145200000|2021-06-08 09:40:00|1057.4|1056.8|1055.8|1055.2|1058|1057.4|1055.2|1055|27417
1623145500000|2021-06-08 09:45:00|1056|1055.4|1056|1055.6|1056.4|1056|1055.2|1055|12191
1623145800000|2021-06-08 09:50:00|1055.6|1055.4|1055.2|1055|1057.6|1057|1055.2|1055|22755
1623146100000|2021-06-08 09:55:00|1055.4|1055.2|1055|1054.4|1055.8|1055.4|1054.4|1054|11489
1623146400000|2021-06-08 10:00:00|1054.8|1054.2|1055.2|1054.6|1056.6|1056|1054|1053.6|34671
1623146700000|2021-06-08 10:05:00|1055|1054.4|1055.2|1054.6|1055.8|1055.2|1054.4|1053.8|12397
1623147000000|2021-06-08 10:10:00|1055|1054.8|1055.8|1055.2|1056.4|1055.8|1054.8|1054.2|1971
1623147300000|2021-06-08 10:15:00|1055.6|1055|1058|1057.2|1060|1059.4|1054.2|1053.6|39272
1623147600000|2021-06-08 10:20:00|1057.8|1057|1057.8|1057|1060|1059.2|1057.4|1056.4|44712
1623147900000|2021-06-08 10:25:00|1057.6|1057.2|1056.2|1055.6|1058.6|1057.8|1055.6|1054.8|8870
1623148200000|2021-06-08 10:30:00|1056|1055.4|1057.6|1056.8|1057.6|1056.8|1054.6|1054|18301
1623148500000|2021-06-08 10:35:00|1057.4|1057|1058|1057.2|1058.8|1058|1056.8|1056.4|11541
1623148800000|2021-06-08 10:40:00|1057.8|1057.4|1058.2|1057.6|1059.8|1059.2|1057.4|1057|12586
1623149100000|2021-06-08 10:45:00|1058.4|1057.8|1059.2|1059|1059.6|1059|1057.8|1057.6|12670
1623149400000|2021-06-08 10:50:00|1059.6|1059.2|1059|1058.4|1060|1059.8|1058.8|1058|22896
1623149700000|2021-06-08 10:55:00|1059.2|1058.6|1059.4|1059.2|1060|1059.4|1058.4|1058|17332
1623150000000|2021-06-08 11:00:00|1059.2|1059|1059|1058.4|1060|1059.6|1058.4|1058|11526
1623150300000|2021-06-08 11:05:00|1059.2|1058.6|1062.8|1062.2|1063|1062.4|1058.2|1058|40547
1623150600000|2021-06-08 11:10:00|1062.6|1062|1062|1061.4|1063|1062.2|1061.4|1060.8|8517
1623150900000|2021-06-08 11:15:00|1062.2|1061.6|1065.4|1064.6|1065.8|1064.8|1062|1061.6|28300
1623151200000|2021-06-08 11:20:00|1065.6|1065.4|1065|1064.4|1066.2|1065.6|1064|1063.6|9744
1623151500000|2021-06-08 11:25:00|1064.8|1064.6|1065.4|1064.6|1065.8|1065.2|1064.8|1064|8736
1623151800000|2021-06-08 11:30:00|1065.2|1064.4|1064.4|1063.8|1065.4|1065|1064|1063.4|15333
1623152100000|2021-06-08 11:35:00|1064|1064|1061.6|1061.2|1064.4|1064|1061.6|1061|7571
1623152400000|2021-06-08 11:40:00|1061.8|1061|1060.8|1060.2|1062.4|1062|1060.2|1060|5968
1623152700000|2021-06-08 11:45:00|1061|1060.4|1060|1059.8|1061.6|1061.2|1059.8|1059.4|8296
1623153000000|2021-06-08 11:50:00|1060.2|1060|1061.6|1061|1062.4|1061.8|1060.2|1059.8|12299
1623153300000|2021-06-08 11:55:00|1061.8|1061.2|1060.4|1060|1062.4|1061.8|1060.2|1059.8|16940
1623153600000|2021-06-08 12:00:00|1060.6|1060.6|1061|1060.4|1062.2|1061.6|1060.4|1060|19621
1623153900000|2021-06-08 12:05:00|1060.8|1060.2|1059.8|1059.4|1060.8|1060.4|1059.4|1059|16767
1623154200000|2021-06-08 12:10:00|1060|1059.6|1060|1059.6|1060.6|1060|1058.8|1058.6|13503
1623154500000|2021-06-08 12:15:00|1059.8|1059.4|1063|1062.4|1063.2|1062.4|1059.8|1059.4|9362
1623154800000|2021-06-08 12:20:00|1063.2|1062.6|1061.8|1061.2|1063.4|1062.8|1061.6|1061|13197
1623155100000|2021-06-08 12:25:00|1062|1061.4|1061.6|1061|1062.2|1061.6|1061.2|1060.8|7145
1623155400000|2021-06-08 12:30:00|1061.4|1061.2|1059.8|1059.4|1062|1061.6|1059.2|1058.6|11724
1623155700000|2021-06-08 12:35:00|1060|1059.6|1059.8|1059.4|1060.6|1060.2|1059.4|1059|8424
1623156000000|2021-06-08 12:40:00|1059.6|1059.2|1059.4|1058.8|1059.8|1059.4|1058.8|1058.4|11363
1623156300000|2021-06-08 12:45:00|1059.2|1058.6|1057.4|1056.8|1059.4|1058.6|1057.2|1056.6|8752
1623156600000|2021-06-08 12:50:00|1057.2|1056.6|1058|1057.8|1059|1058.4|1056.4|1056|23804
1623156900000|2021-06-08 12:55:00|1057.8|1057.6|1056.8|1056|1058.2|1057.6|1055.8|1055.4|23072
1623157200000|2021-06-08 13:00:00|1056.6|1055.8|1057|1056.4|1059.4|1058.6|1056.4|1055.8|66174
1623157500000|2021-06-08 13:05:00|1056.8|1056.2|1057|1056.4|1057.4|1057|1055.2|1054.8|15299
1623157800000|2021-06-08 13:10:00|1057.2|1056.6|1057.4|1057|1059|1058.2|1056.8|1056.4|14177
1623158100000|2021-06-08 13:15:00|1057.2|1056.6|1056.6|1056.4|1057.4|1057|1056.2|1055.6|13159
1623158400000|2021-06-08 13:20:00|1056.4|1056.2|1055.2|1054.6|1056.6|1056.2|1054.8|1054.2|9493
1623158700000|2021-06-08 13:25:00|1055.4|1054.8|1055.2|1054.8|1056.4|1056|1055|1054.4|17248
1623159000000|2021-06-08 13:30:00|1055.4|1055|1058|1057.2|1058.2|1057.2|1054.4|1054|22805
1623159300000|2021-06-08 13:35:00|1058.2|1057.4|1056|1055.4|1058.4|1057.8|1055.8|1055.2|12633
1623159600000|2021-06-08 13:40:00|1055.8|1055.2|1057.6|1057|1057.6|1057|1054.8|1054.2|15388
1623159900000|2021-06-08 13:45:00|1057.2|1056.8|1057|1056.6|1058|1057.4|1056|1055.4|8130
1623160200000|2021-06-08 13:50:00|1056.8|1056.4|1059|1058.6|1059.4|1059.2|1056.8|1056.4|25559
1623160500000|2021-06-08 13:55:00|1058.8|1058.8|1058.4|1058|1059.2|1059|1056.6|1056|14058
1623160800000|2021-06-08 14:00:00|1058.6|1058.2|1062.6|1062|1062.8|1062.4|1058|1057.4|37021
1623161100000|2021-06-08 14:05:00|1062.8|1062.2|1062.6|1062|1065|1064.2|1062.4|1061.8|28638
1623161400000|2021-06-08 14:10:00|1062.4|1061.6|1061.4|1061|1063.2|1062.4|1060.6|1059.8|17612
1623161700000|2021-06-08 14:15:00|1061.2|1060.8|1060.4|1059.8|1061.2|1060.8|1059.4|1058.8|8128
1623162000000|2021-06-08 14:20:00|1060.2|1059.4|1060.6|1060|1062.6|1062.2|1059.8|1059.2|22361
1623162300000|2021-06-08 14:25:00|1060.8|1060.2|1063.8|1063.2|1064|1063.6|1060.8|1060.2|38361
1623162600000|2021-06-08 14:30:00|1064|1063.4|1063.4|1062.8|1064|1063.6|1062.2|1062|10416
1623162900000|2021-06-08 14:35:00|1063.2|1062.6|1064.8|1064.2|1065.6|1065|1062.8|1062.2|23960
1623163200000|2021-06-08 14:40:00|1064.6|1065|1062.8|1062.2|1065.6|1065.2|1062.6|1062|58899
1623163500000|2021-06-08 14:45:00|1063|1062.4|1062.6|1062.2|1063.2|1062.8|1061.8|1061.4|5746
1623163800000|2021-06-08 14:50:00|1062.8|1062.4|1063|1062.6|1063.2|1063|1062.4|1062.2|17460
1623164100000|2021-06-08 14:55:00|1063.2|1062.8|1062|1061.4|1063.2|1062.8|1061.2|1061|12859
1623164400000|2021-06-08 15:00:00|1061.8|1061.6|1061.8|1061.6|1062.8|1062.6|1061.6|1061.4|11735
1623164700000|2021-06-08 15:05:00|1062|1061.4|1062|1061.8|1062.4|1062|1061.4|1061|10728
1623165000000|2021-06-08 15:10:00|1062.2|1061.6|1062.2|1061.8|1062.8|1062.4|1062|1061.4|18107
1623165300000|2021-06-08 15:15:00|1062|1062|1061.4|1061|1062.4|1062.2|1060.8|1060.4|24499
1623165600000|2021-06-08 15:20:00|1061.6|1061.2|1058|1057.6|1061.8|1061.4|1057.8|1057.4|57782
1623165900000|2021-06-08 15:25:00|1057.8|1057.4|1058.6|1058|1059|1058.2|1056|1055.4|60102
1623222000000|2021-06-09 07:00:00|1066|1065.2|1067.4|1065.2|1067.8|1065.6|1061.4|1059|41916
1623222300000|2021-06-09 07:05:00|1068|1065.4|1070.4|1069.4|1071|1069.4|1064.8|1062.8|26521
1623222600000|2021-06-09 07:10:00|1070.2|1068.8|1072.6|1071|1076|1074.4|1069.6|1068.2|26408
1623222900000|2021-06-09 07:15:00|1072.4|1070.8|1073.4|1072.6|1075|1073.6|1071.6|1070|11686
1623223200000|2021-06-09 07:20:00|1073.8|1072.8|1075|1074|1076|1075|1073.4|1072.8|30159
1623223500000|2021-06-09 07:25:00|1075.2|1074.2|1082|1081|1082|1081|1075|1074|56127
1623223800000|2021-06-09 07:30:00|1081.8|1080.8|1081.8|1080.6|1082|1080.8|1077.4|1076.4|46313
1623224100000|2021-06-09 07:35:00|1082|1080.8|1080.6|1079.4|1082.8|1081.2|1079|1078|34216
1623224400000|2021-06-09 07:40:00|1080|1079.2|1082|1080.8|1082.4|1081.6|1079|1077.8|49486
1623224700000|2021-06-09 07:45:00|1081.8|1080.6|1081.4|1080.2|1081.8|1081|1080|1079|12820
1623225000000|2021-06-09 07:50:00|1081.6|1080.4|1083.4|1082.4|1084|1083.2|1080|1079.4|69670
1623225300000|2021-06-09 07:55:00|1083.2|1082.6|1081.6|1081|1084.4|1083.8|1080.8|1080.2|7458
1623225600000|2021-06-09 08:00:00|1081.8|1080.8|1081.6|1081|1083|1082.2|1080.2|1079.8|24008
1623225900000|2021-06-09 08:05:00|1081.4|1080.8|1082.8|1082.2|1083|1082.6|1080.2|1079.6|34114
1623226200000|2021-06-09 08:10:00|1083|1082.4|1084|1083.4|1086|1085|1083|1082.4|51112
1623226500000|2021-06-09 08:15:00|1084.2|1083.6|1080.8|1080.4|1084.4|1083.8|1080.8|1080.4|14618
1623226800000|2021-06-09 08:20:00|1081|1080.6|1080.2|1079.6|1081.8|1081|1080.2|1079.6|10077
1623227100000|2021-06-09 08:25:00|1080|1079.4|1082|1081.6|1082|1081.6|1077.8|1077|20909
1623227400000|2021-06-09 08:30:00|1081.8|1081.4|1083.6|1082.8|1085|1084.2|1081.6|1081|59314
1623227700000|2021-06-09 08:35:00|1083.4|1082.6|1085.8|1084.8|1088|1087.4|1083.2|1082.4|69652
1623228000000|2021-06-09 08:40:00|1085.6|1085|1085.4|1084.4|1086.4|1085.8|1084|1083.8|24117
1623228300000|2021-06-09 08:45:00|1085.2|1084.2|1085|1084|1085.2|1084.4|1084|1083.4|6002
1623228600000|2021-06-09 08:50:00|1085.2|1084.2|1087.2|1086.2|1088.8|1088|1085|1084.2|50671
1623228900000|2021-06-09 08:55:00|1087.4|1086.4|1088.8|1088.2|1089.6|1088.8|1087|1086.2|23225
1623229200000|2021-06-09 09:00:00|1088.6|1088|1089.4|1089|1090.6|1090.2|1088.2|1087.8|60128
1623229500000|2021-06-09 09:05:00|1089.2|1088.8|1089.4|1088.6|1091.6|1090.8|1087.4|1086.6|48795
1623229800000|2021-06-09 09:10:00|1089.6|1088.8|1090|1089.4|1092|1091|1089.2|1088.6|26409
1623230100000|2021-06-09 09:15:00|1089.8|1089.2|1087|1086.4|1089.8|1089.2|1087|1086.4|69786
1623230400000|2021-06-09 09:20:00|1087.2|1086.6|1085.8|1085.2|1087.8|1087|1085|1084.4|9941
1623230700000|2021-06-09 09:25:00|1086|1085.4|1086.6|1086|1088.6|1088.4|1086|1085.4|27321
1623231000000|2021-06-09 09:30:00|1086.4|1085.8|1087.8|1087|1088.6|1088|1085.8|1085.6|19098
1623231300000|2021-06-09 09:35:00|1088|1087.2|1088|1087.4|1088.4|1087.8|1086.2|1085.8|22323
1623231600000|2021-06-09 09:40:00|1088.2|1087.6|1086.8|1086|1089|1088.4|1086|1085.8|9217
1623231900000|2021-06-09 09:45:00|1086.6|1086.2|1087.2|1086.6|1087.4|1087|1086.6|1085.8|5296
1623232200000|2021-06-09 09:50:00|1087|1086.4|1086|1085.6|1087|1086.4|1085.2|1085|18862
1623232500000|2021-06-09 09:55:00|1085.8|1085.4|1085.8|1085.4|1087|1086.6|1085.6|1085.2|13251
1623232800000|2021-06-09 10:00:00|1085.6|1085.2|1085.8|1085.2|1086.6|1086|1085.4|1085|13817
1623233100000|2021-06-09 10:05:00|1086|1085.4|1089.2|1088.4|1089.2|1088.8|1086|1085.4|28950
1623233400000|2021-06-09 10:10:00|1089.4|1088.6|1087.8|1087.2|1091.2|1090.6|1087|1086.2|48246
1623233700000|2021-06-09 10:15:00|1087.6|1087|1088|1087.2|1089.6|1089.2|1087.2|1086.8|33348
1623234000000|2021-06-09 10:20:00|1088.2|1087.4|1091.2|1090.8|1092|1091.2|1087.8|1087|13672
1623234300000|2021-06-09 10:25:00|1091|1090.6|1091.2|1090.8|1092.4|1091.8|1090.4|1090|23109
1623234600000|2021-06-09 10:30:00|1091|1090.4|1087.2|1086.2|1091|1090.4|1085.8|1085.2|23026
1623234900000|2021-06-09 10:35:00|1087.4|1086.4|1089.6|1089.2|1090|1089.6|1087.4|1086.4|13172
1623235200000|2021-06-09 10:40:00|1089.4|1089|1088.6|1088|1090.6|1090|1088.4|1087.6|11368
1623235500000|2021-06-09 10:45:00|1088.8|1088.2|1090.2|1089.6|1090.8|1090.2|1088.8|1088.2|15407
1623235800000|2021-06-09 10:50:00|1090.4|1090|1090|1089.4|1091.2|1090.6|1089|1088.8|48829
1623236100000|2021-06-09 10:55:00|1089.8|1089.2|1090.2|1089.6|1091.4|1091|1089.2|1089|37815
1623236400000|2021-06-09 11:00:00|1090.4|1089.4|1089.2|1088.6|1091.2|1090.2|1089|1088.4|14554
1623236700000|2021-06-09 11:05:00|1089.4|1088.8|1090.2|1089.6|1090.8|1090.4|1089.4|1088.6|13056
1623237000000|2021-06-09 11:10:00|1090|1089.4|1090.6|1090|1091|1090.2|1089.2|1089|31679
1623237300000|2021-06-09 11:15:00|1090.8|1090.2|1091.4|1090.8|1091.6|1091.2|1090.6|1090|10772
1623237600000|2021-06-09 11:20:00|1091.6|1091|1091.8|1091.4|1092.6|1092.2|1091.2|1090.8|47834
1623237900000|2021-06-09 11:25:00|1091.6|1091.2|1089.2|1088.6|1091.8|1091.2|1088.2|1087.6|24028
1623238200000|2021-06-09 11:30:00|1089|1088.4|1090|1089.6|1090|1089.6|1088.4|1087.8|9275
1623238500000|2021-06-09 11:35:00|1090.2|1089.8|1090.4|1089.6|1090.6|1090.2|1088.6|1088|45270
1623238800000|2021-06-09 11:40:00|1090.6|1089.8|1093.6|1093.2|1094|1093.6|1090.4|1089.8|28766
1623239100000|2021-06-09 11:45:00|1093.8|1093.4|1094.8|1094.6|1095.4|1094.8|1093.8|1093.4|36603
1623239400000|2021-06-09 11:50:00|1094.6|1094.4|1097|1096.4|1097|1096.6|1094.4|1094.2|25365
1623239700000|2021-06-09 11:55:00|1096.8|1096.2|1097.6|1096.8|1097.8|1097.4|1096.2|1095.8|46135
1623240000000|2021-06-09 12:00:00|1097.8|1097|1098|1097.6|1099.4|1098.8|1097.8|1097|46381
1623240300000|2021-06-09 12:05:00|1098.2|1097.8|1099.4|1099|1100.8|1100|1098|1097.8|58152
1623240600000|2021-06-09 12:10:00|1099.6|1099.2|1101|1100.4|1102.4|1101.8|1099.4|1098.8|85371
1623240900000|2021-06-09 12:15:00|1100.8|1100.6|1100|1099.6|1102.4|1102|1100|1099.4|28295
1623241200000|2021-06-09 12:20:00|1100.2|1099.8|1102.4|1102|1102.4|1102|1100|1099.6|35977
1623241500000|2021-06-09 12:25:00|1101.6|1101.8|1100.4|1099.8|1102.4|1101.8|1100.2|1099.8|41706
1623241800000|2021-06-09 12:30:00|1100.6|1100|1101.4|1100.8|1102.6|1102|1100.4|1099.8|35883
1623242100000|2021-06-09 12:35:00|1101.2|1101|1100.8|1100.4|1102.8|1102.2|1100|1099.4|39921
1623242400000|2021-06-09 12:40:00|1100.4|1100.2|1097|1096.6|1100.4|1100.2|1096|1095.8|73784
1623242700000|2021-06-09 12:45:00|1096.8|1096.4|1098.4|1097.8|1098.8|1098.2|1096.6|1095.6|28099
1623243000000|2021-06-09 12:50:00|1098.6|1098|1100.4|1099.8|1100.4|1100.2|1098.6|1098|32710
1623243300000|2021-06-09 12:55:00|1100.2|1100|1099.8|1099.2|1101.4|1100.8|1099.2|1099|90708
1623243600000|2021-06-09 13:00:00|1099.6|1099|1099.8|1099.4|1100|1099.6|1098.6|1098.4|26071
1623243900000|2021-06-09 13:05:00|1100|1099.6|1100.8|1100.2|1101.2|1100.8|1099.6|1099.6|37495
1623244200000|2021-06-09 13:10:00|1101|1100.4|1099.2|1098.6|1101.4|1101|1099.2|1098.6|21696
1623244500000|2021-06-09 13:15:00|1099|1098.4|1098.8|1097.8|1100|1099.6|1098|1097.6|14525
1623244800000|2021-06-09 13:20:00|1099|1098|1099.4|1098.6|1102|1101.8|1098.8|1098|58932
1623245100000|2021-06-09 13:25:00|1099.6|1098.8|1096.6|1095.8|1100|1099.2|1094.4|1094|41412
1623245400000|2021-06-09 13:30:00|1096.4|1096|1097.4|1096.4|1097.4|1096.4|1093.2|1092|36902
1623245700000|2021-06-09 13:35:00|1097.6|1096.2|1097.4|1096.6|1099|1098|1096.6|1096.2|19597
1623246000000|2021-06-09 13:40:00|1097.2|1096.4|1096.6|1095.6|1097.2|1096.4|1093.2|1092.6|34271
1623246300000|2021-06-09 13:45:00|1096.8|1095.8|1094.6|1094|1097.8|1097|1094.6|1094|15337
1623246600000|2021-06-09 13:50:00|1094.4|1093.8|1091.8|1091.4|1094.8|1094.2|1091.6|1091.4|8823
1623246900000|2021-06-09 13:55:00|1092|1091.6|1091.2|1090.6|1092.6|1091.8|1090.6|1090|62247
1623247200000|2021-06-09 14:00:00|1091|1090.2|1089.8|1089.2|1091.2|1090.6|1088.4|1088|38212
1623247500000|2021-06-09 14:05:00|1090|1089.4|1095.8|1095|1096|1095|1090|1089.4|40977
1623247800000|2021-06-09 14:10:00|1095.6|1094.8|1092.8|1092.6|1095.6|1094.8|1092.6|1092.2|47810
1623248100000|2021-06-09 14:15:00|1092.6|1092.2|1092.6|1092|1094.2|1093.6|1092.4|1091.8|4737
1623248400000|2021-06-09 14:20:00|1092.8|1092.2|1093.4|1093|1094.4|1093.8|1092.4|1092|40340
1623248700000|2021-06-09 14:25:00|1093.2|1092.8|1094|1093.4|1094.8|1094.2|1093|1092.6|18394
1623249000000|2021-06-09 14:30:00|1093.8|1093.6|1094|1093.4|1094|1093.8|1093|1092.8|7659
1623249300000|2021-06-09 14:35:00|1094.2|1093.6|1094.4|1094|1094.8|1094.4|1094|1093.6|35568
1623249600000|2021-06-09 14:40:00|1094.8|1094.2|1092.4|1091.8|1094.8|1094.4|1092|1091.6|34015
1623249900000|2021-06-09 14:45:00|1092.2|1091.6|1092|1091.6|1093.2|1092.8|1091.8|1091.4|19924
1623250200000|2021-06-09 14:50:00|1092.2|1091.8|1093.8|1093.4|1094.4|1094|1092.2|1091.6|16448
1623250500000|2021-06-09 14:55:00|1093.6|1093.2|1091|1090.6|1094.2|1093.8|1091|1090.4|32931
1623250800000|2021-06-09 15:00:00|1091.2|1090.8|1091.4|1090.8|1092.6|1092|1090.2|1089.6|35565
1623251100000|2021-06-09 15:05:00|1091.2|1091|1093.6|1093.2|1093.8|1093.2|1090.6|1090.4|18015
1623251400000|2021-06-09 15:10:00|1094.1|1093.2|1092|1090.9|1095.1|1094|1092|1090.9|5806
1623251700000|2021-06-09 15:15:00|1091.8|1090.7|1091.5|1090.8|1092.3|1091.6|1090.4|1089.7|9212
1623252000000|2021-06-09 15:20:00|1091.7|1090.6|1091.8|1090.9|1092.9|1092|1091.2|1090.3|4369
1623252300000|2021-06-09 15:25:00|1092.3|1091.4|1090.7|1089.6|1092.3|1091.4|1090.2|1089.3|21340
1623308400000|2021-06-10 07:00:00|1090|1089.2|1091.6|1089.6|1095.6|1091.4|1083|1082.6|52696
1623308700000|2021-06-10 07:05:00|1091.4|1089.8|1088.4|1086.6|1091.4|1089.8|1084.8|1083.4|37073
1623309000000|2021-06-10 07:10:00|1086.6|1086.4|1086.4|1085.2|1086.6|1086.4|1084.8|1083.4|21640
1623309300000|2021-06-10 07:15:00|1086.6|1085.4|1088.2|1087|1090.6|1089.2|1086|1084.8|10777
1623309600000|2021-06-10 07:20:00|1088.4|1087.2|1082.2|1080.8|1089.2|1088|1082.2|1080.6|16677
1623309900000|2021-06-10 07:25:00|1082|1081|1074.8|1073.8|1083.2|1082.2|1074|1073|52416
1623310200000|2021-06-10 07:30:00|1075|1074|1071.2|1070.6|1075.4|1074.8|1070.6|1070.2|39146
1623310500000|2021-06-10 07:35:00|1071|1070.4|1073.6|1072.4|1074.2|1073.2|1067.4|1067.2|53460
1623310800000|2021-06-10 07:40:00|1073.8|1072.2|1075.8|1074.8|1077|1076.2|1073.8|1072|18360
1623311100000|2021-06-10 07:45:00|1075.6|1074.6|1075.6|1074.4|1075.6|1074.6|1073.6|1072.4|12909
1623311400000|2021-06-10 07:50:00|1075.4|1074.2|1075.4|1074|1075.6|1075.2|1073.4|1072.6|39146
1623311700000|2021-06-10 07:55:00|1075.6|1074.2|1076.4|1075.2|1077|1075.8|1074|1073|44701
1623312000000|2021-06-10 08:00:00|1076.6|1075.6|1076|1075|1077.6|1076.6|1075.2|1074|18673
1623312300000|2021-06-10 08:05:00|1075.8|1075.2|1076.4|1075.4|1078.4|1077.6|1075.4|1074.8|22576
1623312600000|2021-06-10 08:10:00|1076.6|1075.6|1078|1077.2|1078|1077.6|1076.6|1075.6|14591
1623312900000|2021-06-10 08:15:00|1077.8|1077|1078.2|1077.4|1079|1078.2|1077.2|1076.4|35268
1623313200000|2021-06-10 08:20:00|1078|1077.6|1078.2|1077.6|1079|1078.2|1077|1076.2|69498
1623313500000|2021-06-10 08:25:00|1078|1077.4|1074.8|1074|1078.4|1077.6|1074|1073.2|63722
1623313800000|2021-06-10 08:30:00|1075|1074.2|1074.6|1073.6|1075.4|1074.8|1073.8|1073.4|23274
1623314100000|2021-06-10 08:35:00|1074.4|1073.8|1072.8|1072|1075|1074.6|1071.8|1071.2|24280
1623314400000|2021-06-10 08:40:00|1072.6|1071.8|1075|1074.6|1075.4|1074.6|1072.4|1071.8|15048
1623314700000|2021-06-10 08:45:00|1074.8|1074.4|1073|1072.4|1075|1074.4|1071.4|1071|18868
1623315000000|2021-06-10 08:50:00|1073.2|1072.6|1074|1073.4|1074.6|1074|1072.6|1072|22731
1623315300000|2021-06-10 08:55:00|1074.2|1073.6|1072.6|1071.8|1074.8|1074.2|1072.4|1071.8|6619
1623315600000|2021-06-10 09:00:00|1073|1072|1075.4|1074.8|1075.4|1075|1073|1072|5240
1623315900000|2021-06-10 09:05:00|1075.2|1075|1072.2|1071.6|1076.2|1076|1072.2|1071.6|69168
1623316200000|2021-06-10 09:10:00|1072.4|1071.8|1071.8|1071.4|1072.8|1072.4|1070.8|1070.2|29244
1623316500000|2021-06-10 09:15:00|1071.6|1071.2|1071.8|1071.2|1072|1071.6|1071|1070.4|15910
1623316800000|2021-06-10 09:20:00|1071.6|1071.4|1068.8|1068.2|1071.6|1071.4|1068.8|1068.2|29793
1623317100000|2021-06-10 09:25:00|1069|1068.4|1072.4|1071.6|1072.4|1071.8|1068.8|1068.4|8378
1623317400000|2021-06-10 09:30:00|1072.2|1071.4|1073.6|1073|1074.8|1074|1072.2|1071.4|11835
1623317700000|2021-06-10 09:35:00|1073.4|1072.8|1071.6|1071|1073.4|1072.8|1071|1070.4|6279
1623318000000|2021-06-10 09:40:00|1071.8|1071.2|1071.2|1070.6|1072.2|1071.8|1071|1070.4|12054
1623318300000|2021-06-10 09:45:00|1071|1070.4|1071.2|1070.4|1072|1071.8|1070.8|1070|3617
1623318600000|2021-06-10 09:50:00|1071|1070.6|1071.6|1071|1071.8|1071.2|1070|1069.4|15154
1623318900000|2021-06-10 09:55:00|1071.4|1071.2|1071|1070.4|1072.4|1072|1070.2|1069.8|12752
1623319200000|2021-06-10 10:00:00|1071.2|1070.6|1072|1071.4|1072.8|1072.2|1071.2|1070.6|8841
1623319500000|2021-06-10 10:05:00|1072.2|1071.6|1073|1072.4|1073.2|1072.8|1071.6|1071|12112
1623319800000|2021-06-10 10:10:00|1073.2|1072.2|1074.2|1073.4|1074.4|1073.6|1072.6|1071.8|8901
1623320100000|2021-06-10 10:15:00|1074|1073.6|1074.6|1074|1074.8|1074.4|1073.2|1073|35256
1623320400000|2021-06-10 10:20:00|1074.4|1074.2|1074.8|1074.2|1076|1075.2|1074.2|1073.8|17653
1623320700000|2021-06-10 10:25:00|1074.6|1074|1074|1073.4|1075.6|1074.8|1074|1073.4|6751
1623321000000|2021-06-10 10:30:00|1074.2|1073.6|1074|1073.2|1074.6|1074|1073.4|1073.2|2820
1623321300000|2021-06-10 10:35:00|1073.8|1073.4|1072.2|1071.6|1074.6|1074|1072|1071.4|22547
1623321600000|2021-06-10 10:40:00|1072|1071.8|1070.8|1070.2|1072.8|1072.4|1070.6|1070|16952
1623321900000|2021-06-10 10:45:00|1071|1070.4|1070.8|1070.2|1072.6|1072|1070.6|1070|13418
1623322200000|2021-06-10 10:50:00|1071|1070.4|1072.2|1071.4|1072.4|1071.6|1070|1069.4|15467
1623322500000|2021-06-10 10:55:00|1072|1071.2|1072|1071.6|1072.4|1071.8|1070.8|1070.4|11637
1623322800000|2021-06-10 11:00:00|1075|1073.2|1071.4|1070.8|1075|1073.2|1071.2|1070.6|10438
1623323100000|2021-06-10 11:05:00|1071.6|1071|1072|1071.4|1072.2|1072|1071.6|1071|5777
1623323400000|2021-06-10 11:10:00|1072.2|1071.6|1072.2|1071.6|1073.4|1073|1072|1071.4|13340
1623323700000|2021-06-10 11:15:00|1072|1071.4|1069.6|1069|1072|1071.4|1069.4|1069|11217
1623324000000|2021-06-10 11:20:00|1069.8|1069.2|1068.6|1068.2|1070|1069.6|1068.6|1068.2|13914
1623324300000|2021-06-10 11:25:00|1068.4|1068.4|1068.8|1068.2|1069.2|1069|1068.4|1068|14375
1623324600000|2021-06-10 11:30:00|1068.6|1068|1065.6|1065.2|1068.6|1068.2|1065.4|1065|14714
1623324900000|2021-06-10 11:35:00|1065.4|1065|1068.6|1068|1069|1068.4|1065.4|1065|40973
1623325200000|2021-06-10 11:40:00|1068.4|1067.8|1069.8|1069.2|1070|1069.2|1067.4|1066.8|17482
1623325500000|2021-06-10 11:45:00|1069.6|1069|1070.6|1069.6|1072.6|1071.4|1068.6|1068|10241
1623325800000|2021-06-10 11:50:00|1070.4|1069.8|1068.8|1068.2|1070.4|1070|1067.8|1067.2|13175
1623326100000|2021-06-10 11:55:00|1068.2|1068.4|1069|1068.6|1069.2|1069|1068|1067.4|12052
1623326400000|2021-06-10 12:00:00|1069.2|1068.4|1069|1068.4|1069.6|1069.2|1068.6|1068.4|9227
1623326700000|2021-06-10 12:05:00|1068.8|1068.6|1069.2|1068.4|1069.4|1069.2|1068.8|1068.4|2244
1623327000000|2021-06-10 12:10:00|1069|1068.6|1067.8|1067.4|1069|1068.6|1067.4|1066.8|12708
1623327300000|2021-06-10 12:15:00|1068|1067.2|1069.4|1068.8|1069.6|1069|1068|1067.2|4423
1623327600000|2021-06-10 12:20:00|1069.6|1069|1068.6|1068|1069.8|1069.4|1068.4|1067.8|12340
1623327900000|2021-06-10 12:25:00|1068.4|1067.8|1067.8|1067|1068.4|1067.8|1066.6|1066|2477
1623328200000|2021-06-10 12:30:00|1067.6|1066.8|1069.2|1068.4|1069.8|1069|1066|1065.4|28717
1623328500000|2021-06-10 12:35:00|1069.4|1068.6|1069.4|1068.8|1069.8|1069.4|1068.2|1067.6|20191
1623328800000|2021-06-10 12:40:00|1069.6|1069|1068.4|1067.8|1070.8|1070.2|1068.2|1067.8|4496
1623329100000|2021-06-10 12:45:00|1068.2|1067.6|1067.8|1067.4|1068.2|1067.6|1067|1066.6|19355
1623329400000|2021-06-10 12:50:00|1068|1067.6|1066.8|1066.2|1068.6|1068|1066.4|1066.2|9447
1623329700000|2021-06-10 12:55:00|1066.6|1065.2|1065.2|1065|1066.6|1065.4|1064|1063.6|121720
1623330000000|2021-06-10 13:00:00|1065.4|1064.8|1065.4|1064.8|1065.6|1065.2|1064.6|1064|11939
1623330300000|2021-06-10 13:05:00|1065.6|1065|1068|1067.2|1068|1067.4|1065.4|1065|13905
1623330600000|2021-06-10 13:10:00|1068.2|1068|1068.2|1067.6|1069.6|1069|1068|1067.2|5880
1623330900000|2021-06-10 13:15:00|1068.4|1067.4|1068.6|1067.8|1069.4|1069|1068.2|1067.4|8126
1623331200000|2021-06-10 13:20:00|1068.4|1068|1068|1067.4|1068.6|1068|1067|1066.4|22059
1623331500000|2021-06-10 13:25:00|1067.8|1067.2|1070.6|1070|1070.6|1070|1067.6|1067.2|13278
1623331800000|2021-06-10 13:30:00|1070.8|1070.2|1073.6|1072.8|1074|1073.4|1070.4|1069.6|24066
1623332100000|2021-06-10 13:35:00|1073.4|1073|1073|1072.2|1074.8|1074.2|1072.8|1072|11950
1623332400000|2021-06-10 13:40:00|1073.2|1073|1071.4|1070.8|1073.4|1073|1070.4|1069.6|14748
1623332700000|2021-06-10 13:45:00|1071.6|1071|1072.2|1071.4|1072.4|1072|1070.2|1069.4|9354
1623333000000|2021-06-10 13:50:00|1072|1071.2|1072|1071.6|1072.4|1072|1071.4|1071|19705
1623333300000|2021-06-10 13:55:00|1072.2|1071.4|1071.4|1070.8|1072.6|1072.2|1070.4|1070|40334
1623333600000|2021-06-10 14:00:00|1071.6|1071|1067.8|1067.2|1072|1071.4|1067.6|1067|34169
1623333900000|2021-06-10 14:05:00|1067.6|1067.4|1066.6|1066.2|1067.8|1067.6|1066.6|1066|9003
1623334200000|2021-06-10 14:10:00|1066.8|1066.4|1067.8|1067.6|1067.8|1067.6|1065.4|1065.2|13872
1623334500000|2021-06-10 14:15:00|1068|1067.8|1067.6|1067.2|1068.6|1068.4|1067.4|1067.2|15242
1623334800000|2021-06-10 14:20:00|1067.4|1067.4|1067.6|1067|1068|1067.6|1066.6|1066|12018
1623335100000|2021-06-10 14:25:00|1067.8|1067.2|1068|1067.4|1068.8|1068.4|1067.8|1067.2|20581
1623335400000|2021-06-10 14:30:00|1067.8|1067.8|1065.2|1064.6|1067.8|1067.8|1065|1064.6|26837
1623335700000|2021-06-10 14:35:00|1065|1064.8|1065.2|1064.8|1065.8|1065.6|1064.2|1063.6|28336
1623336000000|2021-06-10 14:40:00|1065|1064.6|1064.2|1063.6|1065.6|1065.4|1063.6|1063|30010
1623336300000|2021-06-10 14:45:00|1064.4|1064.2|1063.2|1063|1065|1064.8|1063|1062.6|32748
1623336600000|2021-06-10 14:50:00|1063|1062.8|1061.2|1060.6|1063.4|1062.8|1061.2|1060.6|48784
1623336900000|2021-06-10 14:55:00|1061|1060.4|1063.8|1063.2|1063.8|1063.2|1061|1060.4|20784
1623337200000|2021-06-10 15:00:00|1064|1063.4|1065.4|1065|1066.2|1065.6|1063.6|1063|23155
1623337500000|2021-06-10 15:05:00|1065.2|1064.8|1066.6|1066.2|1066.8|1066.2|1064.4|1063.8|25311
1623337800000|2021-06-10 15:10:00|1066.4|1066|1066.2|1065.8|1067.2|1067|1065.6|1065|29861
1623338100000|2021-06-10 15:15:00|1066|1065.6|1064.6|1064|1066|1065.8|1064.2|1064|6033
1623338400000|2021-06-10 15:20:00|1064.4|1063.8|1062.8|1062.2|1064.6|1064|1062.4|1062|34025
1623338700000|2021-06-10 15:25:00|1062.6|1062|1064.4|1064|1064.6|1064.2|1062.2|1062|47297
1623394800000|2021-06-11 07:00:00|1066.8|1065|1063.2|1062|1068.2|1066|1061.4|1059|74854
1623395100000|2021-06-11 07:05:00|1064.2|1062.2|1067.6|1066|1070|1068.4|1063.2|1062.2|16119
1623395400000|2021-06-11 07:10:00|1067.4|1065.8|1067|1065.6|1068|1066.8|1064.8|1063.8|17150
1623395700000|2021-06-11 07:15:00|1066.8|1065.4|1067|1065.8|1067.6|1066.6|1066.2|1064.8|1575
1623396000000|2021-06-11 07:20:00|1067.2|1066|1067.4|1066.2|1069.6|1068.4|1067.2|1066|7796
1623396300000|2021-06-11 07:25:00|1067.2|1066.4|1064|1063|1069|1068|1064|1063|10803
1623396600000|2021-06-11 07:30:00|1063.8|1062.8|1064.4|1063.6|1064.8|1064.4|1062.6|1062|30527
1623396900000|2021-06-11 07:35:00|1064.2|1063.4|1062.4|1061.2|1064.2|1063.4|1062|1061|12041
1623397200000|2021-06-11 07:40:00|1062.6|1062.4|1061.6|1060.8|1062.8|1062.4|1061.4|1060.2|7827
1623397500000|2021-06-11 07:45:00|1061.8|1061|1062.8|1062|1063.2|1062.2|1061.8|1061|9029
1623397800000|2021-06-11 07:50:00|1062.6|1062.2|1061|1060.4|1062.8|1062.2|1060.6|1060|20155
1623398100000|2021-06-11 07:55:00|1060.8|1060.2|1062.2|1061.6|1062.4|1061.8|1059.6|1059|60437
1623398400000|2021-06-11 08:00:00|1062.4|1061.4|1064.6|1063.8|1065.2|1064.8|1062.2|1061.4|45255
1623398700000|2021-06-11 08:05:00|1064.8|1064|1066|1065.4|1066.4|1065.8|1064.6|1063.8|13760
1623399000000|2021-06-11 08:10:00|1065.8|1065.2|1066.2|1065.2|1068.4|1068|1065.4|1065|20912
1623399300000|2021-06-11 08:15:00|1066.4|1065.4|1067.2|1066.4|1068.2|1068|1066.4|1065.4|33275
1623399600000|2021-06-11 08:20:00|1067.4|1066.6|1067|1066.4|1068.4|1068.2|1067|1066.4|5534
1623399900000|2021-06-11 08:25:00|1066.8|1066.2|1066.8|1066|1067.2|1066.6|1065.4|1065|5062
1623400200000|2021-06-11 08:30:00|1067|1066.2|1066.4|1065.8|1068|1067.6|1066|1065.6|6397
1623400500000|2021-06-11 08:35:00|1066.2|1065.6|1066.6|1066|1066.6|1066|1065|1064.2|18594
1623400800000|2021-06-11 08:40:00|1066.8|1066.2|1066.8|1066.2|1069|1068.8|1066.6|1066|14497
1623401100000|2021-06-11 08:45:00|1067|1066.4|1069.2|1068.6|1069.8|1069.2|1067|1066.4|5224
1623401400000|2021-06-11 08:50:00|1069|1068.4|1068|1067.4|1069|1068.6|1067.8|1067.4|1990
1623401700000|2021-06-11 08:55:00|1068.2|1067.6|1067.8|1067.2|1069|1068.2|1067.8|1067|2564
1623402000000|2021-06-11 09:00:00|1068|1067.4|1068.2|1067.4|1069|1068.4|1067|1066.6|13605
1623402300000|2021-06-11 09:05:00|1068|1067.6|1068.4|1068.2|1069.4|1068.4|1068|1067.6|3872
1623402600000|2021-06-11 09:10:00|1068.6|1068|1068.6|1068.4|1069|1068.6|1067.8|1067.2|6275
1623402900000|2021-06-11 09:15:00|1069|1068.6|1068.2|1067.6|1069|1068.6|1068.2|1067.6|3550
1623403200000|2021-06-11 09:20:00|1068.4|1067.8|1068|1067.6|1068.6|1068|1067.8|1067|6305
1623403500000|2021-06-11 09:25:00|1068.2|1068|1069.2|1068.8|1069.4|1069|1068|1067.6|7107
1623403800000|2021-06-11 09:30:00|1069|1068.6|1066.4|1066.2|1069.2|1069|1066.4|1066|4884
1623404100000|2021-06-11 09:35:00|1066.8|1066.4|1067.2|1066.8|1067.2|1066.8|1066.4|1066.2|7788
1623404400000|2021-06-11 09:40:00|1067|1066.6|1068.2|1067.6|1069.6|1069|1067|1066.6|4935
1623404700000|2021-06-11 09:45:00|1068|1067.4|1065.6|1065|1068.2|1067.8|1065.6|1065|17693
1623405000000|2021-06-11 09:50:00|1065.4|1064.8|1065.2|1064.6|1065.6|1065.2|1064.2|1064|22393
1623405300000|2021-06-11 09:55:00|1065.4|1065|1066.2|1065.8|1066.4|1066.2|1065.2|1064.8|3707
1623405600000|2021-06-11 10:00:00|1066.4|1066|1068|1067.4|1068.2|1067.4|1066.4|1066|3963
1623405900000|2021-06-11 10:05:00|1068.2|1067.6|1067.8|1067.2|1068.2|1067.6|1067.2|1066.6|2453
1623406200000|2021-06-11 10:10:00|1067.6|1067|1066|1065.4|1067.6|1067.2|1066|1065.4|2089
1623406500000|2021-06-11 10:15:00|1066.2|1065.2|1065.4|1065|1066.2|1065.6|1065|1064.6|8804
1623406800000|2021-06-11 10:20:00|1065.6|1064.8|1064.6|1064.2|1065.6|1065.2|1064.4|1064.2|1766
1623407100000|2021-06-11 10:25:00|1064.4|1064|1064.4|1064|1064.8|1064.6|1064.2|1064|5520
1623407400000|2021-06-11 10:30:00|1064.6|1064.2|1065|1064.8|1065.4|1065|1064.2|1063.8|5398
1623407700000|2021-06-11 10:35:00|1064.8|1064.4|1064.6|1064|1065|1064.8|1064|1063.6|18195
1623408000000|2021-06-11 10:40:00|1064.4|1064.2|1064.2|1063.8|1064.6|1064.2|1063.6|1063.2|4168
1623408300000|2021-06-11 10:45:00|1064.4|1064|1064.8|1064.2|1065|1064.6|1064.4|1063.8|6775
1623408600000|2021-06-11 10:50:00|1065|1064.4|1066.6|1066.2|1066.8|1066.4|1064.8|1064.4|4049
1623408900000|2021-06-11 10:55:00|1066.8|1066.4|1067.2|1066.6|1068.2|1067.6|1066.6|1066.2|17991
1623409200000|2021-06-11 11:00:00|1070|1066.8|1065|1064.4|1070|1069|1064.8|1064.4|20559
1623409500000|2021-06-11 11:05:00|1065.2|1064.6|1063.4|1063|1066.8|1066.2|1063|1062.4|24023
1623409800000|2021-06-11 11:10:00|1063.2|1062.8|1067.2|1066.6|1067.4|1066.8|1063.2|1062.8|22451
1623410100000|2021-06-11 11:15:00|1067.4|1066.8|1068.2|1067.6|1068.8|1068|1067|1066.6|6942
1623410400000|2021-06-11 11:20:00|1068|1067.8|1066.8|1066.4|1068.6|1068.2|1066.8|1066.4|9397
1623410700000|2021-06-11 11:25:00|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1065.6|1065.2|8930
1623411000000|2021-06-11 11:30:00|1066.8|1066.4|1065|1064.2|1067.2|1066.6|1064.6|1064.2|11799
1623411300000|2021-06-11 11:35:00|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1063.4|1062.6|11034
1623411600000|2021-06-11 11:40:00|1064.4|1064.2|1063|1062.4|1064.4|1064.2|1063|1062.4|5775
1623411900000|2021-06-11 11:45:00|1063.2|1062.6|1062.4|1062|1063.4|1063|1062.4|1062|7622
1623412200000|2021-06-11 11:50:00|1062.2|1061.6|1062.8|1062|1063.4|1063|1062|1061.6|2443
1623412500000|2021-06-11 11:55:00|1063|1062.2|1063|1062.6|1063.2|1063|1062.8|1062.2|12589
1623412800000|2021-06-11 12:00:00|1063.2|1062.8|1063|1062.6|1063.6|1063.2|1062.8|1062.2|5428
1623413100000|2021-06-11 12:05:00|1062.8|1062.4|1061.8|1061.4|1063|1062.4|1061.6|1061.4|6610
1623413400000|2021-06-11 12:10:00|1061.6|1061.2|1062.4|1061.8|1062.6|1062.4|1061.4|1060.8|7837
1623413700000|2021-06-11 12:15:00|1062.2|1062|1061.6|1061.2|1062.2|1062|1061.6|1061.2|1365
1623414000000|2021-06-11 12:20:00|1062.2|1061.4|1061.8|1061.2|1062.2|1062|1061|1060.6|19964
1623414300000|2021-06-11 12:25:00|1061.2|1061|1061.4|1061|1061.8|1061.4|1061.2|1060.6|17063
1623414600000|2021-06-11 12:30:00|1061.6|1060.8|1061.8|1061.4|1062|1061.6|1061.2|1060.8|5844
1623414900000|2021-06-11 12:35:00|1062|1061.2|1063|1062.4|1064.4|1063.8|1062|1061.2|13218
1623415200000|2021-06-11 12:40:00|1062.8|1062.6|1063|1062.6|1063.8|1063.2|1062.8|1062.2|7996
1623415500000|2021-06-11 12:45:00|1062.8|1062.4|1063.2|1062.8|1063.4|1063|1062.4|1062|4569
1623415800000|2021-06-11 12:50:00|1063|1062.6|1065.6|1065|1065.6|1065|1063|1062.4|21276
1623416100000|2021-06-11 12:55:00|1065.4|1065.2|1067.2|1066.6|1067.8|1067.4|1064.8|1064.6|35720
1623416400000|2021-06-11 13:00:00|1067|1066.4|1065.2|1064.6|1067.2|1067|1065.2|1064.6|21738
1623416700000|2021-06-11 13:05:00|1065|1064.4|1064.2|1063.6|1065|1064.4|1063.8|1063|14381
1623417000000|2021-06-11 13:10:00|1064|1063.4|1064.4|1064|1064.4|1064.2|1063.4|1063|10405
1623417300000|2021-06-11 13:15:00|1064.2|1063.8|1063.4|1062.8|1064.2|1063.8|1062.6|1062.4|8405
1623417600000|2021-06-11 13:20:00|1063.6|1063|1063.2|1062.8|1064.2|1063.6|1063.2|1062.8|4025
1623417900000|2021-06-11 13:25:00|1063.4|1063|1064.2|1063.8|1064.6|1064|1063.2|1062.8|4126
1623418200000|2021-06-11 13:30:00|1064|1063.6|1064.6|1064|1065|1064.6|1063.4|1063|15301
1623418500000|2021-06-11 13:35:00|1064.8|1064.2|1066|1065.4|1067.6|1066.8|1064.6|1064|70333
1623418800000|2021-06-11 13:40:00|1065.8|1065.6|1064.4|1063.6|1066.4|1066|1064.2|1063.4|9145
1623419100000|2021-06-11 13:45:00|1064.2|1063.8|1064.2|1063.6|1065|1064.6|1063.2|1063|30361
1623419400000|2021-06-11 13:50:00|1064|1063.4|1066|1065.6|1066.4|1065.8|1063.6|1063|7923
1623419700000|2021-06-11 13:55:00|1065.8|1065.4|1067.6|1066.8|1067.6|1066.8|1065.6|1065.2|9647
1623420000000|2021-06-11 14:00:00|1067.2|1067|1069.6|1069|1069.6|1069|1067.2|1066.8|16072
1623420300000|2021-06-11 14:05:00|1069.4|1068.8|1069.4|1068.8|1069.4|1069|1068.2|1067.8|11360
1623420600000|2021-06-11 14:10:00|1069.2|1069|1067.8|1067.2|1069.6|1069.2|1067|1066.2|9597
1623420900000|2021-06-11 14:15:00|1067.6|1067|1069.4|1068.8|1070|1069.4|1067.2|1066.6|3951
1623421200000|2021-06-11 14:20:00|1069.2|1068.6|1068|1067.6|1069.2|1068.6|1068|1067.2|6060
1623421500000|2021-06-11 14:25:00|1067.8|1067.4|1069.6|1069|1069.6|1069.4|1067.6|1067|8874
1623421800000|2021-06-11 14:30:00|1069.4|1068.8|1069|1068.8|1069.6|1069.4|1069|1068.6|9389
1623422100000|2021-06-11 14:35:00|1069.2|1069|1069.4|1068.8|1069.8|1069.4|1068.6|1068|11050
1623422400000|2021-06-11 14:40:00|1069.2|1069|1071|1070.6|1071.4|1070.8|1069.2|1068.8|24327
1623422700000|2021-06-11 14:45:00|1070.8|1070.4|1070.6|1070.2|1072.2|1071.4|1070.2|1070|59342
1623423000000|2021-06-11 14:50:00|1070.8|1070.4|1072|1071.6|1072.4|1071.8|1070.6|1070.2|6134
1623423300000|2021-06-11 14:55:00|1072.2|1071.8|1072.2|1072|1072.8|1072.4|1071.8|1071.6|7370
1623423600000|2021-06-11 15:00:00|1072.4|1072.2|1072.8|1072.4|1073.4|1072.8|1071.8|1071.4|19395
1623423900000|2021-06-11 15:05:00|1073|1072.6|1074.2|1073.8|1074.4|1074|1072.6|1072.2|57071
1623424200000|2021-06-11 15:10:00|1074.4|1074|1075.4|1074.8|1075.4|1074.8|1073|1072.8|40123
1623424500000|2021-06-11 15:15:00|1075|1075|1074|1073.6|1076|1075.6|1073.4|1073|23220
1623424800000|2021-06-11 15:20:00|1074.2|1073.8|1073.4|1073.2|1074.8|1074.6|1073.4|1073|24664
1623425100000|2021-06-11 15:25:00|1073.2|1073|1073.4|1072.6|1074|1073.6|1072.8|1072.4|27954
1623654000000|2021-06-14 07:00:00|1090|1089|1086|1084|1090|1089|1084|1081|78174
1623654300000|2021-06-14 07:05:00|1085.8|1083.4|1082.6|1081.2|1086.4|1085|1081.6|1080.6|18475
1623654600000|2021-06-14 07:10:00|1083|1081.4|1079.6|1078.6|1083.8|1083|1077.8|1077|13556
1623654900000|2021-06-14 07:15:00|1079.8|1078.8|1082.4|1081.2|1083.4|1082.6|1079.8|1078.8|19021
1623655200000|2021-06-14 07:20:00|1082.6|1081.4|1083.8|1082.8|1087.4|1086.6|1082.6|1081.4|47576
1623655500000|2021-06-14 07:25:00|1084|1083|1082.8|1081.8|1084.4|1083.2|1080.8|1080|12188
1623655800000|2021-06-14 07:30:00|1083|1082|1079.8|1079|1083.4|1083|1078.2|1077.6|46456
1623656100000|2021-06-14 07:35:00|1080|1079.2|1079.4|1078.6|1081.2|1080.4|1079.4|1078.6|27783
1623656400000|2021-06-14 07:40:00|1079.6|1078.8|1078.6|1077.8|1080|1079|1078.2|1077.2|16629
1623656700000|2021-06-14 07:45:00|1078.8|1078|1079|1078.2|1079.2|1078.6|1076.4|1076|14749
1623657000000|2021-06-14 07:50:00|1078.8|1078.4|1078.4|1077.8|1079.8|1079.2|1077.4|1077|14548
1623657300000|2021-06-14 07:55:00|1078.2|1078|1080.8|1080.2|1080.8|1080.4|1078|1077.4|21210
1623657600000|2021-06-14 08:00:00|1080.6|1080|1086.8|1086|1087|1086|1080.2|1080|46787
1623657900000|2021-06-14 08:05:00|1087|1086.2|1085.6|1085|1088|1087.4|1085.2|1084.6|21480
1623658200000|2021-06-14 08:10:00|1085|1084.8|1088|1087.2|1088|1087.4|1085|1084.6|26547
1623658500000|2021-06-14 08:15:00|1088.2|1087.4|1089.8|1088.8|1090|1089.2|1087.6|1087.2|13479
1623658800000|2021-06-14 08:20:00|1089.6|1088.6|1088|1087.4|1089.6|1089|1087.4|1087|15699
1623659100000|2021-06-14 08:25:00|1087.8|1087.2|1086.4|1085.6|1088.8|1088.2|1086.2|1085.2|11687
1623659400000|2021-06-14 08:30:00|1086.6|1085.8|1086|1085.2|1088|1087.2|1085.6|1085.2|25915
1623659700000|2021-06-14 08:35:00|1085.8|1085.4|1087.2|1086.4|1087.4|1086.6|1085|1084.2|8379
1623660000000|2021-06-14 08:40:00|1087|1086.2|1087.6|1087|1088|1087.4|1086|1085.6|23474
1623660300000|2021-06-14 08:45:00|1087.8|1087.2|1089.6|1089|1089.6|1089|1087.2|1086.6|20323
1623660600000|2021-06-14 08:50:00|1089.8|1089.2|1092.2|1091.4|1093|1092.4|1088.8|1088.4|123728
1623660900000|2021-06-14 08:55:00|1092|1091.6|1091.8|1091.2|1092.6|1092.2|1091.4|1090.8|10003
1623661200000|2021-06-14 09:00:00|1091.6|1091.4|1092.6|1092.2|1092.8|1092.4|1091|1090.6|28879
1623661500000|2021-06-14 09:05:00|1092.4|1091.8|1093.6|1093.2|1094|1093.6|1091.8|1091.4|12913
1623661800000|2021-06-14 09:10:00|1093.4|1093|1092.6|1091.8|1093.4|1093|1091.6|1091.2|19893
1623662100000|2021-06-14 09:15:00|1092|1092|1092|1091.4|1092.4|1092|1090|1089.4|16330
1623662400000|2021-06-14 09:20:00|1091.8|1091.2|1090.6|1090.2|1092|1091.4|1090.6|1090.2|7845
1623662700000|2021-06-14 09:25:00|1090.4|1090.4|1091|1090.4|1091.8|1091.2|1090.4|1090.2|7645
1623663000000|2021-06-14 09:30:00|1091.2|1090.6|1091.8|1091.2|1091.8|1091.4|1090.2|1090|10278
1623663300000|2021-06-14 09:35:00|1091.6|1091|1089|1088.4|1091.6|1091|1088.8|1088.4|5020
1623663600000|2021-06-14 09:40:00|1088.8|1088.2|1089.4|1089|1090.2|1089.8|1088.4|1088|13571
1623663900000|2021-06-14 09:45:00|1089.2|1088.8|1088.4|1087.4|1089.4|1088.8|1086.8|1086.2|25023
1623664200000|2021-06-14 09:50:00|1088.2|1087.6|1090|1089.6|1090|1089.6|1088.2|1087.4|8424
1623664500000|2021-06-14 09:55:00|1090.2|1089.8|1089.6|1089|1090.8|1090.4|1089.2|1088.8|4592
1623664800000|2021-06-14 10:00:00|1089.4|1089.2|1091.4|1091|1092|1091.6|1089.4|1089.2|12261
1623665100000|2021-06-14 10:05:00|1091.8|1091.2|1091|1090.6|1091.8|1091.2|1090.4|1089.8|10968
1623665400000|2021-06-14 10:10:00|1090.8|1090.4|1089.6|1089|1091.2|1091|1089.4|1089|8039
1623665700000|2021-06-14 10:15:00|1089.4|1088.8|1086.6|1086|1089.6|1088.8|1084.8|1084.2|47659
1623666000000|2021-06-14 10:20:00|1086.4|1086.2|1086.8|1086.4|1087.4|1086.8|1086.2|1085.6|6563
1623666300000|2021-06-14 10:25:00|1087|1086.2|1085|1084.4|1087|1086.6|1084.8|1084.4|15948
1623666600000|2021-06-14 10:30:00|1084.8|1084|1084.8|1084.2|1085|1084.8|1083.6|1082.6|37228
1623666900000|2021-06-14 10:35:00|1084.6|1084|1083.8|1083.2|1084.6|1084.2|1083|1082|17891
1623667200000|2021-06-14 10:40:00|1084|1083.4|1085|1084.4|1085|1084.4|1084|1083.2|5883
1623667500000|2021-06-14 10:45:00|1084.8|1084.2|1083.2|1082.4|1084.8|1084.2|1082.2|1081.4|27182
1623667800000|2021-06-14 10:50:00|1083|1082.2|1082.4|1082|1083.2|1082.8|1082.2|1081.4|14209
1623668100000|2021-06-14 10:55:00|1082.6|1082.2|1084|1083.4|1084|1083.4|1082.6|1082.2|4211
1623668400000|2021-06-14 11:00:00|1083.2|1082.4|1084.8|1084.2|1084.8|1084.2|1083.2|1082.4|3539
1623668700000|2021-06-14 11:05:00|1084.6|1084.4|1085.4|1085|1085.6|1085|1084.4|1084|7586
1623669000000|2021-06-14 11:10:00|1085.2|1084.8|1083.8|1083.4|1085.4|1085|1083.8|1083.4|1753
1623669300000|2021-06-14 11:15:00|1083.6|1083.2|1081.6|1081.4|1084.4|1083.4|1081.6|1081.2|13772
1623669600000|2021-06-14 11:20:00|1081.4|1081|1081.2|1080.6|1081.6|1081|1080.6|1080.2|5656
1623669900000|2021-06-14 11:25:00|1081|1080.4|1081.2|1080.6|1081.6|1081.2|1079.6|1079.2|33535
1623670200000|2021-06-14 11:30:00|1081|1080.4|1080.6|1080|1081.4|1080.8|1080.4|1080|9103
1623670500000|2021-06-14 11:35:00|1080.8|1080.2|1080|1079.8|1081.2|1080.6|1080|1079.8|3899
1623670800000|2021-06-14 11:40:00|1079.8|1079.6|1080.8|1080.2|1081.8|1081.2|1079.6|1079|18500
1623671100000|2021-06-14 11:45:00|1081.2|1081|1081.6|1081|1082.2|1081.8|1081|1080.4|41831
1623671400000|2021-06-14 11:50:00|1081.4|1081.2|1081.6|1081.2|1082.2|1082|1081.2|1080.8|20144
1623671700000|2021-06-14 11:55:00|1081.4|1081|1084|1083.4|1084|1083.4|1081.4|1081|14897
1623672000000|2021-06-14 12:00:00|1084.2|1083.6|1083.6|1083.2|1084.2|1083.8|1083.4|1083|4818
1623672300000|2021-06-14 12:05:00|1083.8|1083.4|1082.6|1082|1084.2|1084|1082.4|1082|22331
1623672600000|2021-06-14 12:10:00|1082.4|1082.2|1082|1081.2|1082.4|1082.2|1081.8|1081.2|592
1623672900000|2021-06-14 12:15:00|1081.8|1081.4|1082.2|1081.6|1082.2|1081.8|1081.6|1081.4|2503
1623673200000|2021-06-14 12:20:00|1082.4|1081.8|1079.6|1079|1082.6|1082|1079|1078.2|52374
1623673500000|2021-06-14 12:25:00|1079.4|1078.8|1077.4|1076.2|1079.4|1078.8|1076.4|1076|3081
1623673800000|2021-06-14 12:30:00|1077.6|1076.4|1077.2|1076.8|1077.8|1077.4|1076|1075.4|11133
1623674100000|2021-06-14 12:35:00|1076.6|1077|1079.6|1078.8|1079.6|1078.8|1076.6|1076|10928
1623674400000|2021-06-14 12:40:00|1079.8|1079|1078|1077.2|1081.2|1080.8|1076.8|1075.8|39577
1623674700000|2021-06-14 12:45:00|1078.2|1077.4|1077|1076.2|1079|1078.4|1076.2|1075.2|8093
1623675000000|2021-06-14 12:50:00|1077.2|1076.4|1079|1078.6|1080.2|1079.6|1077.2|1076.4|13024
1623675300000|2021-06-14 12:55:00|1078.8|1078.2|1078.2|1077.8|1079.2|1078.6|1078|1077.4|1284
1623675600000|2021-06-14 13:00:00|1078|1078|1076.6|1076|1078.2|1078|1076.4|1075.6|9941
1623675900000|2021-06-14 13:05:00|1077|1076.8|1077|1076.4|1077.6|1077|1076.4|1075.8|21047
1623676200000|2021-06-14 13:10:00|1076.8|1076.2|1076.8|1076.4|1077|1076.6|1076|1075.4|6425
1623676500000|2021-06-14 13:15:00|1076.6|1076.2|1076.4|1076.2|1077.2|1076.8|1076.4|1076|3385
1623676800000|2021-06-14 13:20:00|1076.6|1076.4|1076.8|1076.2|1077.6|1077|1076.2|1075.8|2527
1623677100000|2021-06-14 13:25:00|1076.6|1076.4|1076|1075.6|1077.6|1077|1075.8|1075|11177
1623677400000|2021-06-14 13:30:00|1076.2|1075.4|1077.4|1077|1079|1078.4|1075.6|1075.2|2053
1623677700000|2021-06-14 13:35:00|1077.2|1076.8|1076|1075.6|1077.6|1077.2|1074.6|1074|30221
1623678000000|2021-06-14 13:40:00|1076.2|1075.8|1077|1076.6|1077|1076.6|1075.6|1075.2|14896
1623678300000|2021-06-14 13:45:00|1076.8|1076.4|1078.6|1078.2|1079|1078.4|1076.6|1076.2|7376
1623678600000|2021-06-14 13:50:00|1078.8|1078.4|1076.2|1075.4|1079.4|1079|1075.6|1075|6721
1623678900000|2021-06-14 13:55:00|1076.4|1075.6|1075.6|1075.2|1077.2|1076.6|1075.4|1075|7608
1623679200000|2021-06-14 14:00:00|1075.4|1075.4|1074.4|1073.8|1076|1075.8|1074|1073.4|10407
1623679500000|2021-06-14 14:05:00|1074.6|1074|1073|1072.4|1074.6|1074|1072|1071.4|35822
1623679800000|2021-06-14 14:10:00|1073.2|1073|1072.4|1071.8|1074|1073.2|1071.8|1071.2|10288
1623680100000|2021-06-14 14:15:00|1072.6|1072|1073.6|1073|1074|1073.6|1072.6|1072|10222
1623680400000|2021-06-14 14:20:00|1073.4|1073.2|1072.8|1072.2|1073.4|1073.2|1072|1071.4|3685
1623680700000|2021-06-14 14:25:00|1072.6|1072.4|1073.2|1072.6|1074.6|1074.4|1072.6|1072.4|62358
1623681000000|2021-06-14 14:30:00|1073.4|1072.8|1075.2|1074.6|1075.4|1074.8|1073|1072.6|12848
1623681300000|2021-06-14 14:35:00|1075.4|1075.2|1074.2|1073.6|1075.6|1075.4|1073.8|1073.4|12962
1623681600000|2021-06-14 14:40:00|1074.4|1073.4|1073.4|1073|1074.4|1074|1072.6|1072.2|7782
1623681900000|2021-06-14 14:45:00|1073.2|1072.8|1072.4|1072.2|1074|1073.8|1072|1071.6|25632
1623682200000|2021-06-14 14:50:00|1072.6|1072.4|1072|1071.6|1072.8|1072.4|1072|1071.4|7399
1623682500000|2021-06-14 14:55:00|1072.2|1071.8|1071.8|1071.4|1072.6|1072.4|1071.2|1071|21758
1623682800000|2021-06-14 15:00:00|1072|1071.6|1073|1072.4|1073|1072.4|1071.8|1071.4|16827
1623683100000|2021-06-14 15:05:00|1073.2|1072.6|1073.4|1073.2|1074.2|1073.8|1073.2|1072.6|12671
1623683400000|2021-06-14 15:10:00|1073.2|1073|1073.4|1073|1073.8|1073.4|1073|1072.6|5248
1623683700000|2021-06-14 15:15:00|1073.2|1073.2|1073.4|1073|1073.8|1073.4|1073.2|1073|24505
1623684000000|2021-06-14 15:20:00|1073.6|1073.2|1072.4|1071.8|1073.8|1073.6|1072|1071.4|26313
1623684300000|2021-06-14 15:25:00|1072.2|1072|1071.8|1070.4|1072.2|1072|1071|1070.2|37967
1623740400000|2021-06-15 07:00:00|1083.6|1083|1080.8|1078.6|1085|1083|1075.8|1072|153854
1623740700000|2021-06-15 07:05:00|1080.6|1078.8|1083|1081.2|1084|1081.8|1075|1072.2|143165
1623741000000|2021-06-15 07:10:00|1083.4|1081.4|1078.2|1077|1085|1083.2|1078|1077|34585
1623741300000|2021-06-15 07:15:00|1078|1077.8|1078.2|1076.8|1080|1079|1077|1075.6|18456
1623741600000|2021-06-15 07:20:00|1078|1076.6|1074.2|1073.2|1079.4|1078.2|1073.6|1072.4|32458
1623741900000|2021-06-15 07:25:00|1074|1073|1074.6|1073.8|1075.4|1074.6|1072.4|1072|17089
1623742200000|2021-06-15 07:30:00|1074.4|1073.6|1070.8|1070|1074.4|1073.6|1069.2|1068|74051
1623742500000|2021-06-15 07:35:00|1071.6|1070.2|1070.4|1069.4|1071.6|1070.6|1067.6|1066.2|40598
1623742800000|2021-06-15 07:40:00|1070.2|1069.6|1070.6|1070|1073.2|1072.2|1069.6|1068.6|15662
1623743100000|2021-06-15 07:45:00|1071|1070.2|1067.6|1066.6|1071|1070.2|1067|1066.2|27806
1623743400000|2021-06-15 07:50:00|1067.2|1067.2|1066.8|1066.4|1070.6|1070.2|1066.8|1066.2|67137
1623743700000|2021-06-15 07:55:00|1067|1066.6|1062.4|1061.4|1067|1066.6|1059.6|1059|113848
1623744000000|2021-06-15 08:00:00|1062.6|1061|1065.4|1064.4|1065.4|1064.4|1060.4|1059.8|39726
1623744300000|2021-06-15 08:05:00|1065.2|1064.2|1060.8|1060.4|1065.2|1064.4|1060.8|1060|39668
1623744600000|2021-06-15 08:10:00|1060.6|1060|1060.2|1059.8|1062.8|1062.2|1060.2|1059.8|32526
1623744900000|2021-06-15 08:15:00|1060.6|1060|1055.2|1054.6|1060.8|1060|1054.8|1054.4|192402
1623745200000|2021-06-15 08:20:00|1055.4|1054.8|1054.4|1053.4|1055.8|1055.2|1052.4|1052.2|74593
1623745500000|2021-06-15 08:25:00|1054.2|1054|1055|1054.4|1056.4|1056|1053.4|1053|41120
1623745800000|2021-06-15 08:30:00|1055.2|1054.6|1054.6|1054|1057.2|1056.4|1054|1053.4|38900
1623746100000|2021-06-15 08:35:00|1054.8|1054.6|1058|1057.8|1058|1057.8|1053.2|1053|84232
1623746400000|2021-06-15 08:40:00|1058.2|1058|1059|1058.4|1060.4|1060.2|1058|1057.8|82268
1623746700000|2021-06-15 08:45:00|1058.8|1058.8|1064.4|1064|1064.8|1064.4|1058.6|1058.4|60569
1623747000000|2021-06-15 08:50:00|1064.2|1063.6|1064.8|1064.6|1065.4|1064.8|1063.2|1062.4|31164
1623747300000|2021-06-15 08:55:00|1065.6|1064.8|1065.6|1065|1066.2|1065.4|1063|1062.4|29584
1623747600000|2021-06-15 09:00:00|1065.4|1064.6|1065.6|1065|1067|1066.2|1064.2|1063.4|11302
1623747900000|2021-06-15 09:05:00|1065.8|1065.2|1064|1063.6|1066.8|1066|1063.8|1063.2|21474
1623748200000|2021-06-15 09:10:00|1063.8|1063.4|1056.8|1056|1063.8|1063.4|1056.8|1056|73124
1623748500000|2021-06-15 09:15:00|1056|1056.2|1058.6|1058.2|1059.8|1059.4|1056|1055.6|54856
1623748800000|2021-06-15 09:20:00|1058.8|1058.6|1059.2|1058.8|1061.4|1060.4|1058.8|1058.2|15240
1623749100000|2021-06-15 09:25:00|1059.4|1059|1057.8|1057.2|1059.4|1059|1057.4|1057|12881
1623749400000|2021-06-15 09:30:00|1058|1057.4|1057.8|1057|1059.6|1059.2|1057|1056.4|58374
1623749700000|2021-06-15 09:35:00|1057.6|1056.8|1056.4|1055.8|1057.6|1057.2|1056|1055.6|20312
1623750000000|2021-06-15 09:40:00|1056.2|1056|1055.6|1055.2|1057.4|1056.8|1055.2|1055|14361
1623750300000|2021-06-15 09:45:00|1055.4|1055|1057.6|1057.2|1059|1058.6|1055.4|1055|20572
1623750600000|2021-06-15 09:50:00|1057.8|1057.4|1057.4|1056.8|1059.2|1058.8|1056.8|1056.2|20587
1623750900000|2021-06-15 09:55:00|1057.6|1057|1057.6|1057.2|1058|1057.2|1056.4|1055.8|8995
1623751200000|2021-06-15 10:00:00|1057.4|1057|1058|1057.6|1059|1058.8|1057.2|1056.8|35087
1623751500000|2021-06-15 10:05:00|1058.2|1057.8|1058.8|1058.2|1058.8|1058.4|1057|1056.4|30598
1623751800000|2021-06-15 10:10:00|1058.6|1058|1059|1058.6|1060|1059.6|1058.2|1057.8|28872
1623752100000|2021-06-15 10:15:00|1059.2|1058.8|1059.4|1059|1059.8|1059.4|1059.2|1058.6|6520
1623752400000|2021-06-15 10:20:00|1059.2|1058.8|1055|1054.6|1059.8|1059.6|1052.6|1051.4|220171
1623752700000|2021-06-15 10:25:00|1055.2|1054.4|1053.4|1052.8|1056|1055.4|1053.2|1052.4|31655
1623753000000|2021-06-15 10:30:00|1053.2|1053.2|1052.6|1051.8|1053.4|1053.2|1051.8|1051|32035
1623753300000|2021-06-15 10:35:00|1052.4|1051.6|1051.8|1051|1052.6|1052|1049.6|1049|81004
1623753600000|2021-06-15 10:40:00|1052|1051.2|1052.8|1052.2|1053|1052.6|1051.6|1051|18688
1623753900000|2021-06-15 10:45:00|1053|1052|1051.2|1051|1053.2|1052.8|1051|1050.4|16702
1623754200000|2021-06-15 10:50:00|1051|1050.4|1050.8|1050.2|1051.4|1050.8|1049.4|1049|86608
1623754500000|2021-06-15 10:55:00|1051|1050.4|1051.4|1051.2|1052|1051.6|1050.8|1050.4|33653
1623754800000|2021-06-15 11:00:00|1050.8|1050.6|1048.6|1048.2|1053.8|1051.4|1048|1047.6|111468
1623755100000|2021-06-15 11:05:00|1048.4|1048|1048.6|1048.2|1049|1048.6|1048.2|1047.6|21058
1623755400000|2021-06-15 11:10:00|1048.8|1048.4|1048.8|1048.6|1050|1049.8|1048.6|1048.2|49113
1623755700000|2021-06-15 11:15:00|1049|1048.8|1046.6|1046.4|1049|1048.8|1046.6|1046.4|34875
1623756000000|2021-06-15 11:20:00|1046.8|1046.6|1045|1044.6|1046.8|1046.6|1044.8|1044.2|75687
1623756300000|2021-06-15 11:25:00|1044.6|1044.4|1047.4|1047|1048|1047.2|1044.6|1044.4|96100
1623756600000|2021-06-15 11:30:00|1047.8|1047.2|1046.8|1046.4|1048|1047.6|1046.2|1046|30222
1623756900000|2021-06-15 11:35:00|1047|1046.6|1044.2|1043.2|1047.2|1047|1044|1043.2|45286
1623757200000|2021-06-15 11:40:00|1044|1043|1042.8|1042.2|1044.2|1043.8|1042.4|1042|41637
1623757500000|2021-06-15 11:45:00|1043|1042.4|1041.2|1040.8|1044.6|1044.2|1040.4|1040|70202
1623757800000|2021-06-15 11:50:00|1041.4|1041|1041.6|1041|1042|1041.4|1039.4|1039|85897
1623758100000|2021-06-15 11:55:00|1041.4|1040.8|1042.2|1041.6|1042.2|1041.8|1040.8|1040.4|27653
1623758400000|2021-06-15 12:00:00|1042|1041.8|1041.2|1040.6|1043|1042.2|1039.8|1039.4|84342
1623758700000|2021-06-15 12:05:00|1041|1040.8|1040|1039.4|1041.2|1040.8|1038.4|1038|41020
1623759000000|2021-06-15 12:10:00|1040.2|1039.6|1039.6|1039.2|1041.6|1041|1039.4|1039.2|49984
1623759300000|2021-06-15 12:15:00|1039.4|1039|1036.8|1036.4|1040.2|1040|1036|1035.2|145196
1623759600000|2021-06-15 12:20:00|1037.4|1036.6|1039.6|1039.2|1040.2|1039.4|1036.6|1036|59043
1623759900000|2021-06-15 12:25:00|1039.8|1039.6|1038.4|1037.6|1040|1039.6|1037.6|1037|54496
1623760200000|2021-06-15 12:30:00|1038.2|1038|1036.6|1036.2|1038.6|1038|1036.2|1036|24692
1623760500000|2021-06-15 12:35:00|1036.4|1036|1038|1037.4|1038.2|1037.6|1036|1035.6|57414
1623760800000|2021-06-15 12:40:00|1038.2|1038|1038|1037.8|1038.8|1038.6|1036.8|1036.6|66737
1623761100000|2021-06-15 12:45:00|1038.2|1038|1035.8|1035.4|1038.6|1038|1035.6|1035.4|63428
1623761400000|2021-06-15 12:50:00|1036|1035.6|1038.2|1038|1038.8|1038.2|1035.2|1035|46479
1623761700000|2021-06-15 12:55:00|1038.4|1037.6|1035.8|1035.4|1038.4|1037.8|1034.4|1034|79146
1623762000000|2021-06-15 13:00:00|1036|1035.6|1036|1035.6|1038.2|1037|1034.6|1034.2|88310
1623762300000|2021-06-15 13:05:00|1035.8|1035.8|1037.4|1037|1039|1038.4|1034.4|1034|109053
1623762600000|2021-06-15 13:10:00|1037.6|1037.2|1036|1035.6|1038.4|1038|1035.4|1035|48944
1623762900000|2021-06-15 13:15:00|1035.8|1035.8|1036.2|1036|1036.6|1036.2|1035.2|1035|51194
1623763200000|2021-06-15 13:20:00|1036|1035.8|1036.8|1036.4|1038.6|1038|1035.2|1035|98553
1623763500000|2021-06-15 13:25:00|1036.6|1036.2|1039.4|1039|1039.8|1039.2|1036.6|1036.2|47642
1623763800000|2021-06-15 13:30:00|1039.6|1039.2|1043.2|1042.6|1046|1045|1039|1038.2|94407
1623764100000|2021-06-15 13:35:00|1043|1042.4|1042.2|1041.2|1045.6|1045.4|1042|1041|62865
1623764400000|2021-06-15 13:40:00|1042|1041|1041.8|1041.4|1042.8|1042.2|1040.6|1040|32763
1623764700000|2021-06-15 13:45:00|1042|1041.6|1042.6|1042.4|1044|1043|1041.2|1041|72170
1623765000000|2021-06-15 13:50:00|1042.8|1042.2|1043.6|1043.4|1045.8|1045.2|1041.2|1040.8|108186
1623765300000|2021-06-15 13:55:00|1043.8|1043.6|1044.8|1044.2|1045.8|1045|1042.8|1042.4|44564
1623765600000|2021-06-15 14:00:00|1044.6|1044.4|1045.2|1044.6|1046|1045.6|1043.8|1043.2|28936
1623765900000|2021-06-15 14:05:00|1046.6|1046.4|1047.8|1047.2|1048.8|1048.2|1046|1045.2|104444
1623766200000|2021-06-15 14:10:00|1048|1047.4|1046.4|1046|1049|1048.6|1046.2|1046|69020
1623766500000|2021-06-15 14:15:00|1046.2|1045.8|1042.2|1041.8|1046.2|1045.8|1042|1041.8|36844
1623766800000|2021-06-15 14:20:00|1042|1041.6|1041.2|1040.8|1043|1042.2|1041|1040.8|27900
1623767100000|2021-06-15 14:25:00|1041|1040.6|1039.4|1039|1041|1040.6|1039.2|1039|55914
1623767400000|2021-06-15 14:30:00|1039.2|1039.2|1040|1039.6|1040.8|1040.6|1037|1036.2|55701
1623767700000|2021-06-15 14:35:00|1039.8|1039.4|1039.6|1039|1041.8|1041|1039.2|1038.8|31702
1623768000000|2021-06-15 14:40:00|1039.4|1039.2|1038|1037.6|1040.6|1040|1037.6|1037.2|49320
1623768300000|2021-06-15 14:45:00|1037.8|1037.4|1037.4|1037|1038.6|1038.2|1037.2|1036.6|36077
1623768600000|2021-06-15 14:50:00|1037.6|1037.2|1036.4|1036|1038.4|1038|1036.4|1036|38752
1623768900000|2021-06-15 14:55:00|1036.2|1036.2|1035.4|1035|1036.8|1036.2|1035.2|1035|40376
1623769200000|2021-06-15 15:00:00|1035.2|1035.2|1035.2|1035|1035.8|1035.4|1035.2|1035|33382
1623769500000|2021-06-15 15:05:00|1035.6|1035.2|1035.8|1035.4|1036|1035.6|1035.2|1035|77961
1623769800000|2021-06-15 15:10:00|1035.6|1035.6|1035.8|1035.4|1036.2|1035.8|1035.2|1035|79938
1623770100000|2021-06-15 15:15:00|1035.6|1035.6|1035.4|1035|1036|1035.6|1035.2|1035|50480
1623770400000|2021-06-15 15:20:00|1035.2|1035.2|1033.8|1033.4|1035.6|1035.4|1033|1032.8|265453
1623770700000|2021-06-15 15:25:00|1033.6|1033.2|1033|1031.8|1035.4|1035|1032.2|1031.8|180729
1623826800000|2021-06-16 07:00:00|1038.2|1035.4|1036.2|1034|1043.4|1040.6|1036.2|1034|85932
1623827100000|2021-06-16 07:05:00|1036.8|1034.2|1024.8|1023.8|1036.8|1035|1022|1021|403074
1623827400000|2021-06-16 07:10:00|1023.8|1023.6|1022.2|1021.6|1026.6|1025.4|1018.2|1017|282114
1623827700000|2021-06-16 07:15:00|1023|1021.8|1041.2|1040|1042.8|1040.2|1021.6|1021|242054
1623828000000|2021-06-16 07:20:00|1041|1039.2|1042.8|1041.8|1045|1044|1037.2|1036|63534
1623828300000|2021-06-16 07:25:00|1042.2|1041.6|1041.8|1041|1044.4|1043|1041.2|1040.8|31073
1623828600000|2021-06-16 07:30:00|1042|1041.2|1042.2|1041.4|1046.6|1044.8|1041.4|1041|114997
1623828900000|2021-06-16 07:35:00|1042|1041.6|1041.8|1041|1042.6|1042.4|1040|1038.6|34723
1623829200000|2021-06-16 07:40:00|1041.6|1041.6|1041|1040.8|1042.6|1042|1040.8|1040|27897
1623829500000|2021-06-16 07:45:00|1041.4|1041|1043.2|1042.6|1044|1043.8|1041.4|1040.8|44552
1623829800000|2021-06-16 07:50:00|1043|1042.4|1040.4|1040|1043|1042.6|1039.8|1039.2|42933
1623830100000|2021-06-16 07:55:00|1040.6|1039.8|1041.8|1041.2|1042|1041.4|1039.2|1038.6|27504
1623830400000|2021-06-16 08:00:00|1041.6|1041|1040|1039.2|1041.6|1041|1037.6|1037.2|44848
1623830700000|2021-06-16 08:05:00|1040.2|1039.4|1040.6|1039.6|1040.6|1040.2|1039.4|1038.8|18182
1623831000000|2021-06-16 08:10:00|1040.8|1040|1042|1041.4|1042.6|1042|1040.2|1039.4|13800
1623831300000|2021-06-16 08:15:00|1041.8|1041.2|1041.8|1041.4|1042.8|1041.8|1041.2|1040.6|13554
1623831600000|2021-06-16 08:20:00|1041.6|1041.2|1039|1038.4|1041.6|1041.2|1038.6|1038.2|28618
1623831900000|2021-06-16 08:25:00|1039.2|1038.6|1042.8|1042.2|1043.8|1043|1039.2|1038.6|19267
1623832200000|2021-06-16 08:30:00|1042.6|1042|1045.4|1045|1047|1046.2|1041.6|1041.2|55067
1623832500000|2021-06-16 08:35:00|1045.6|1045.2|1048.6|1048.2|1050|1049.4|1045.2|1045|75711
1623832800000|2021-06-16 08:40:00|1048.8|1048.4|1049|1048.4|1050.8|1050.4|1048.4|1047.8|43306
1623833100000|2021-06-16 08:45:00|1048.8|1048.6|1047.8|1047.2|1049|1048.6|1047.8|1047.2|14282
1623833400000|2021-06-16 08:50:00|1048|1047.4|1047.4|1047.2|1049|1048.4|1047.2|1047|16281
1623833700000|2021-06-16 08:55:00|1047.2|1047|1048.4|1048|1049|1048.6|1047.2|1047|5835
1623834000000|2021-06-16 09:00:00|1048.2|1047.8|1049|1048.6|1049|1048.8|1047.8|1047.4|19486
1623834300000|2021-06-16 09:05:00|1048.8|1048.4|1047.6|1047.4|1049.6|1049.4|1047.6|1047.4|14231
1623834600000|2021-06-16 09:10:00|1047.8|1047.6|1047.6|1047.2|1049.2|1048.4|1047|1046.8|36172
1623834900000|2021-06-16 09:15:00|1047.4|1047|1043.4|1042.8|1047.4|1047|1042.6|1041.8|66123
1623835200000|2021-06-16 09:20:00|1043.2|1043|1045.2|1044.6|1045.6|1044.8|1041.8|1041.2|14466
1623835500000|2021-06-16 09:25:00|1045.4|1044.8|1042.8|1042.4|1045.6|1045.2|1041|1040.4|26301
1623835800000|2021-06-16 09:30:00|1040|1039.8|1042|1041.4|1042.6|1042|1040|1039.6|192408
1623836100000|2021-06-16 09:35:00|1041.6|1041|1041.6|1041.2|1041.8|1041.4|1040|1039.4|22654
1623836400000|2021-06-16 09:40:00|1041.8|1041.4|1043.6|1043|1044|1043.4|1041.8|1041.4|83676
1623836700000|2021-06-16 09:45:00|1043.4|1042.8|1044.4|1043.8|1045.4|1045|1042.8|1042.2|9820
1623837000000|2021-06-16 09:50:00|1044.2|1043.6|1046.8|1045.8|1047.4|1046.8|1044.2|1043.6|30547
1623837300000|2021-06-16 09:55:00|1047|1046.2|1049|1048.4|1049|1048.4|1047|1046.2|36943
1623837600000|2021-06-16 10:00:00|1048.8|1048.6|1048|1047.6|1048.8|1048.6|1047.4|1046.8|9064
1623837900000|2021-06-16 10:05:00|1047.8|1047.4|1049.6|1048.8|1050.6|1050.2|1047.2|1046.6|62260
1623838200000|2021-06-16 10:10:00|1049.8|1049|1049.6|1049.2|1050.6|1050|1048.6|1048.2|6616
1623838500000|2021-06-16 10:15:00|1049.4|1049|1050|1049.6|1050.4|1050.2|1048.8|1048.2|24918
1623838800000|2021-06-16 10:20:00|1050.2|1049.8|1049.6|1049|1050.8|1050.4|1048.6|1048|14804
1623839100000|2021-06-16 10:25:00|1049.8|1049.2|1050.2|1049.8|1050.4|1050|1049.6|1049.2|10797
1623839400000|2021-06-16 10:30:00|1050|1049.6|1052|1051.4|1052|1051.6|1050|1049.6|19168
1623839700000|2021-06-16 10:35:00|1051.8|1051.2|1050.6|1050.2|1051.8|1051.2|1050.4|1050|8558
1623840000000|2021-06-16 10:40:00|1050.4|1050.4|1052.2|1051.4|1052.2|1051.4|1050|1049.2|9804
1623840300000|2021-06-16 10:45:00|1051.8|1051.6|1052.2|1051.8|1052.6|1052.2|1051.4|1051|17338
1623840600000|2021-06-16 10:50:00|1052|1051.6|1051|1050.4|1052|1051.8|1050.6|1050|5862
1623840900000|2021-06-16 10:55:00|1051.2|1050.6|1051|1050.6|1051.2|1051|1050.6|1050.4|8283
1623841200000|2021-06-16 11:00:00|1050|1048.6|1054|1053.6|1054|1053.6|1049.6|1048.6|36959
1623841500000|2021-06-16 11:05:00|1053.8|1053.4|1051.4|1050.6|1053.8|1053.4|1049.6|1049.2|19387
1623841800000|2021-06-16 11:10:00|1051.2|1050.4|1050.8|1050.2|1051.4|1050.6|1050.6|1050|11734
1623842100000|2021-06-16 11:15:00|1050.6|1050|1050.6|1050|1050.6|1050|1049.2|1048.8|26370
1623842400000|2021-06-16 11:20:00|1050.8|1050.2|1052.2|1051.6|1052.2|1051.6|1050.4|1050|14657
1623842700000|2021-06-16 11:25:00|1052|1051.8|1052.6|1052.2|1053|1052.6|1050.8|1050.2|12832
1623843000000|2021-06-16 11:30:00|1052.8|1052.4|1052|1051.8|1053|1052.4|1051.6|1051|9584
1623843300000|2021-06-16 11:35:00|1051.8|1051.6|1051.2|1050.6|1052|1051.8|1051|1050.6|1739
1623843600000|2021-06-16 11:40:00|1051|1050.4|1050.8|1050.4|1051.2|1050.8|1050.2|1050|18677
1623843900000|2021-06-16 11:45:00|1051|1050.6|1051.6|1051.2|1052|1051.6|1050.6|1050.4|13004
1623844200000|2021-06-16 11:50:00|1051.8|1051.4|1051.8|1051.4|1053|1052.4|1051.6|1051.2|10625
1623844500000|2021-06-16 11:55:00|1051.6|1051.6|1051.4|1051|1051.8|1051.6|1051.2|1050.8|5303
1623844800000|2021-06-16 12:00:00|1051.2|1050.8|1052.2|1052|1052.6|1052|1051|1050.4|3152
1623845100000|2021-06-16 12:05:00|1052|1051.8|1051.2|1050.4|1052|1051.8|1050.4|1050|11924
1623845400000|2021-06-16 12:10:00|1051|1050.2|1052|1051.4|1052|1051.4|1050.8|1050.2|20381
1623845700000|2021-06-16 12:15:00|1051.8|1051.6|1053.6|1053.2|1053.8|1053.2|1051.8|1051.4|13816
1623846000000|2021-06-16 12:20:00|1053.4|1053|1052.6|1052.2|1053.4|1053.2|1051.6|1051.2|10928
1623846300000|2021-06-16 12:25:00|1052.4|1052|1051.8|1051.4|1052.4|1052.2|1051.6|1051.2|9153
1623846600000|2021-06-16 12:30:00|1051|1050.8|1051|1050.6|1052|1051.2|1050.8|1050.2|21353
1623846900000|2021-06-16 12:35:00|1050.8|1050.4|1052.2|1052|1052.2|1052|1050.6|1050.4|10276
1623847200000|2021-06-16 12:40:00|1052|1051.6|1051|1050.6|1052.2|1051.6|1050.8|1050.6|3092
1623847500000|2021-06-16 12:45:00|1050.8|1050.4|1052|1051.8|1052|1051.8|1050.6|1050.2|5480
1623847800000|2021-06-16 12:50:00|1051.8|1051.6|1051.6|1051.4|1052.2|1052|1051|1050.6|9709
1623848100000|2021-06-16 12:55:00|1051.4|1051.2|1051.4|1051.2|1051.6|1051.4|1051.2|1050.8|4810
1623848400000|2021-06-16 13:00:00|1051.6|1051|1051.4|1051|1051.8|1051.4|1051.2|1050.8|8831
1623848700000|2021-06-16 13:05:00|1051.2|1050.8|1051.8|1051.4|1052|1051.6|1049.8|1049.4|86470
1623849000000|2021-06-16 13:10:00|1051.6|1051.2|1051.4|1051|1051.8|1051.6|1051|1050.4|9982
1623849300000|2021-06-16 13:15:00|1051.2|1051.2|1051.2|1050.8|1051.8|1051.6|1050.6|1050|11200
1623849600000|2021-06-16 13:20:00|1051|1050.6|1051.4|1050.8|1051.4|1050.8|1050.4|1050|6726
1623849900000|2021-06-16 13:25:00|1051.6|1051|1051.6|1051.2|1053|1052.4|1051.2|1051|9306
1623850200000|2021-06-16 13:30:00|1051.8|1051.4|1053.4|1052.8|1053.4|1052.8|1050.6|1050.2|31258
1623850500000|2021-06-16 13:35:00|1053.6|1053|1052.8|1052.6|1056.8|1056.4|1052.8|1052|45659
1623850800000|2021-06-16 13:40:00|1053|1052.8|1053.4|1052.8|1055|1054.4|1052.2|1052|23243
1623851100000|2021-06-16 13:45:00|1053.6|1053|1052.6|1052.2|1054.6|1054.2|1052.6|1051.8|21597
1623851400000|2021-06-16 13:50:00|1052.8|1052.4|1050|1049.6|1053|1052.4|1049.8|1049.6|35319
1623851700000|2021-06-16 13:55:00|1050.2|1049.8|1053.4|1052.6|1053.4|1052.6|1048.8|1048.6|34173
1623852000000|2021-06-16 14:00:00|1053.6|1052.8|1051.6|1051.2|1053.6|1052.8|1050.4|1050|40005
1623852300000|2021-06-16 14:05:00|1051.8|1051.6|1052.2|1051.6|1053.4|1052.8|1050|1049.6|15868
1623852600000|2021-06-16 14:10:00|1052.4|1051.8|1052|1051.4|1052.6|1052.2|1050.8|1050.2|38969
1623852900000|2021-06-16 14:15:00|1051.8|1051.6|1052.4|1051.8|1053|1052.6|1051.6|1051.2|17095
1623853200000|2021-06-16 14:20:00|1052.2|1051.6|1051.4|1051|1052.2|1051.6|1050.4|1050|5509
1623853500000|2021-06-16 14:25:00|1051.6|1051.2|1053|1052.4|1053|1052.4|1050.8|1050.4|15143
1623853800000|2021-06-16 14:30:00|1052.8|1052.2|1053.6|1053|1054.6|1054.2|1052.6|1052.2|14968
1623854100000|2021-06-16 14:35:00|1053.8|1053.2|1052.4|1052.2|1054|1053.4|1051.6|1050.6|55889
1623854400000|2021-06-16 14:40:00|1052.2|1052|1053|1052.8|1053|1052.8|1052|1051.6|14906
1623854700000|2021-06-16 14:45:00|1053.2|1053|1055.2|1054.8|1056|1055.4|1053.2|1053|23383
1623855000000|2021-06-16 14:50:00|1055.4|1055|1052.2|1051.6|1055.8|1055.6|1052.2|1051.6|14424
1623855300000|2021-06-16 14:55:00|1052|1051.4|1051.2|1050.6|1052|1051.4|1050.4|1050|32757
1623855600000|2021-06-16 15:00:00|1051|1050.8|1051|1050.4|1052.2|1051.6|1050.4|1050.2|29530
1623855900000|2021-06-16 15:05:00|1050.8|1050.6|1049.8|1049.4|1051|1050.8|1049.8|1049.4|20200
1623856200000|2021-06-16 15:10:00|1049.6|1049.2|1049.2|1049|1049.8|1049.2|1048.2|1048|16171
1623856500000|2021-06-16 15:15:00|1049.4|1049.2|1048.8|1048.4|1049.8|1049.4|1048.2|1047.8|33869
1623856800000|2021-06-16 15:20:00|1048.6|1048.2|1047.4|1047|1048.6|1048.4|1047.2|1047|24917
1623857100000|2021-06-16 15:25:00|1047.6|1047.2|1043.8|1043.2|1047.8|1047.4|1043.8|1043.2|85815
1623913200000|2021-06-17 07:00:00|1048|1046|1053.8|1052.4|1054.6|1052.4|1045.8|1044|62738
1623913500000|2021-06-17 07:05:00|1054|1052.6|1054.2|1053.6|1058|1056|1053|1052.4|45467
1623913800000|2021-06-17 07:10:00|1054|1053.4|1061.6|1060.6|1063.6|1062|1053.6|1052.4|56736
1623914100000|2021-06-17 07:15:00|1061.8|1060.8|1062|1061.2|1062.8|1062|1060.2|1060|28414
1623914400000|2021-06-17 07:20:00|1062.2|1061.4|1060.8|1059.6|1063|1062|1057.8|1056.8|46741
1623914700000|2021-06-17 07:25:00|1060.6|1059.4|1065|1064|1065|1064|1059.4|1058.2|42466
1623915000000|2021-06-17 07:30:00|1064.8|1063.8|1060|1059.2|1064.8|1063.8|1057.2|1056.6|44802
1623915300000|2021-06-17 07:35:00|1059.8|1059.4|1057|1055.6|1061|1060.2|1055|1054.6|15055
1623915600000|2021-06-17 07:40:00|1056.8|1055.8|1060.8|1060.6|1061|1060.6|1056.6|1055.8|15326
1623915900000|2021-06-17 07:45:00|1061|1060.8|1063.4|1062.6|1066.4|1065.4|1061|1060.6|29408
1623916200000|2021-06-17 07:50:00|1063.8|1062.8|1061|1060.2|1064|1063.2|1060.8|1060|6329
1623916500000|2021-06-17 07:55:00|1060.8|1060.4|1059.6|1058.6|1062|1061.4|1059.2|1058.2|29517
1623916800000|2021-06-17 08:00:00|1059.8|1058.8|1060.4|1059.6|1061.2|1060.2|1059.2|1058.6|15006
1623917100000|2021-06-17 08:05:00|1060.2|1059.4|1059.2|1058.6|1060.8|1060|1059|1058.6|8402
1623917400000|2021-06-17 08:10:00|1059|1058.4|1059|1058.6|1060|1059.4|1057.6|1057|15403
1623917700000|2021-06-17 08:15:00|1059.2|1058.8|1061.6|1060.6|1061.6|1061|1059|1058.2|83782
1623918000000|2021-06-17 08:20:00|1060.8|1060.8|1061.6|1061|1062|1061.8|1059.4|1058.8|18859
1623918300000|2021-06-17 08:25:00|1061.8|1061.2|1061.8|1061|1062|1061.6|1061.4|1060.8|5383
1623918600000|2021-06-17 08:30:00|1061.6|1060.8|1064.4|1063.4|1065|1064.4|1061.2|1060.8|36920
1623918900000|2021-06-17 08:35:00|1064.2|1063.2|1059|1058.4|1065|1064.4|1059|1058.4|25034
1623919200000|2021-06-17 08:40:00|1058.8|1058.2|1056.4|1055.6|1060|1059.2|1056.4|1055.6|11640
1623919500000|2021-06-17 08:45:00|1056.2|1055.4|1052.2|1051.6|1056.4|1055.8|1052.2|1051.6|20489
1623919800000|2021-06-17 08:50:00|1052|1051.4|1048.8|1048.2|1052.2|1052|1048|1047.6|26561
1623920100000|2021-06-17 08:55:00|1049|1048|1050.6|1049.8|1051|1050.4|1048.6|1047.8|53023
1623920400000|2021-06-17 09:00:00|1050.4|1049.6|1054|1053|1054.2|1053|1050|1049.4|27463
1623920700000|2021-06-17 09:05:00|1053.6|1052.8|1051.4|1050.4|1054.8|1053.8|1051|1050.2|13148
1623921000000|2021-06-17 09:10:00|1051.2|1050.2|1053|1052.4|1053.6|1052.8|1050.8|1050.2|21387
1623921300000|2021-06-17 09:15:00|1053.2|1052.6|1054|1053.4|1054.6|1053.8|1053|1052.4|4362
1623921600000|2021-06-17 09:20:00|1053.8|1053.2|1054|1053.6|1055.2|1054.6|1053.4|1053|12742
1623921900000|2021-06-17 09:25:00|1053.8|1053.4|1053.4|1052.8|1056.2|1055.6|1053.2|1052.4|15210
1623922200000|2021-06-17 09:30:00|1053.6|1053|1053.4|1052.8|1054|1053.4|1052.8|1052.2|2624
1623922500000|2021-06-17 09:35:00|1053.6|1053|1052.8|1052.4|1054.2|1053.6|1052.6|1052.2|3574
1623922800000|2021-06-17 09:40:00|1053|1052.2|1053.4|1053|1053.4|1053.2|1051.8|1051.2|12290
1623923100000|2021-06-17 09:45:00|1053.2|1052.8|1052.6|1052|1054.8|1054.4|1051.4|1051|32328
1623923400000|2021-06-17 09:50:00|1052.4|1051.8|1053.8|1053.4|1054.2|1053.6|1052|1051.6|3410
1623923700000|2021-06-17 09:55:00|1054|1053.6|1054.8|1054|1055.4|1054.8|1053.8|1053.2|10489
1623924000000|2021-06-17 10:00:00|1055|1054.2|1056|1055.4|1058|1057.4|1054.6|1054.2|10475
1623924300000|2021-06-17 10:05:00|1055.8|1055.6|1057.4|1056.6|1058.2|1058|1055.2|1054.6|24865
1623924600000|2021-06-17 10:10:00|1057.2|1056.8|1054.6|1054|1058.2|1057.6|1054.2|1053.8|12065
1623924900000|2021-06-17 10:15:00|1054.8|1054.2|1054.8|1054.4|1056|1055.2|1054.8|1054.2|5526
1623925200000|2021-06-17 10:20:00|1055|1054.6|1055.2|1054.8|1055.6|1055|1054.6|1054|7512
1623925500000|2021-06-17 10:25:00|1055|1054.6|1055.2|1054.8|1056|1055.6|1054.8|1054.6|9709
1623925800000|2021-06-17 10:30:00|1055|1054.6|1053|1052.6|1055|1054.6|1052|1051.4|15710
1623926100000|2021-06-17 10:35:00|1053.2|1052.4|1052.8|1052.4|1053.4|1052.8|1052.6|1052.2|3757
1623926400000|2021-06-17 10:40:00|1052.6|1052.2|1053.4|1052.8|1053.4|1052.8|1051.8|1051.4|18823
1623926700000|2021-06-17 10:45:00|1053.6|1053|1053.6|1053|1054.4|1053.8|1053.4|1052.8|13553
1623927000000|2021-06-17 10:50:00|1053.8|1053.2|1054|1053.2|1056|1055.2|1053.4|1053|107819
1623927300000|2021-06-17 10:55:00|1053.8|1053.4|1054.8|1054.2|1055|1054.4|1053.6|1053.2|1593
1623927600000|2021-06-17 11:00:00|1054.6|1053.6|1054|1053.6|1054.6|1054|1053.6|1053.2|13449
1623927900000|2021-06-17 11:05:00|1054.2|1053.8|1055.8|1055|1056|1055.6|1054.2|1053.8|20409
1623928200000|2021-06-17 11:10:00|1055.6|1055.2|1054.6|1054|1056|1055.2|1054.6|1054|3415
1623928500000|2021-06-17 11:15:00|1054.8|1054.2|1053.4|1053|1055|1054.6|1053|1052.6|15715
1623928800000|2021-06-17 11:20:00|1053.6|1053.2|1053.4|1052.8|1054|1053.6|1052.8|1052.4|9160
1623929100000|2021-06-17 11:25:00|1053.2|1052.6|1052|1051.4|1053.6|1053.2|1052|1051.4|15673
1623929400000|2021-06-17 11:30:00|1051.8|1051.2|1053.6|1053.4|1054.2|1053.4|1051.2|1050.6|9142
1623929700000|2021-06-17 11:35:00|1053.4|1053.2|1052.8|1052.2|1053.6|1053.4|1052.6|1052.2|8062
1623930000000|2021-06-17 11:40:00|1052.6|1052|1053|1052.6|1054|1053.8|1052.6|1052|13940
1623930300000|2021-06-17 11:45:00|1053.2|1052.8|1052.4|1052.2|1053.4|1053|1052.4|1052|3782
1623930600000|2021-06-17 11:50:00|1052.6|1052.4|1051.8|1051.4|1052.6|1052.4|1051.8|1051|13538
1623930900000|2021-06-17 11:55:00|1051.6|1051.2|1050.6|1050.2|1051.8|1051.4|1050.6|1050.2|2604
1623931200000|2021-06-17 12:00:00|1050.2|1050|1050.8|1050.2|1051.4|1051|1049.8|1049.4|35041
1623931500000|2021-06-17 12:05:00|1050.6|1050.4|1050.8|1050.4|1051.4|1051|1050.6|1050.2|4276
1623931800000|2021-06-17 12:10:00|1051|1050.6|1051|1050.6|1051.4|1050.8|1050.6|1050.2|8376
1623932100000|2021-06-17 12:15:00|1050.8|1050.4|1051.2|1050.4|1052.2|1051.8|1050.8|1050.4|6223
1623932400000|2021-06-17 12:20:00|1051.4|1050.6|1048.8|1048.2|1052|1051.8|1048.6|1048.2|13210
1623932700000|2021-06-17 12:25:00|1049|1048.4|1049|1048.8|1049.2|1048.8|1048.4|1048|5377
1623933000000|2021-06-17 12:30:00|1049.4|1049|1050.2|1050|1052.8|1052.2|1049.4|1049|12250
1623933300000|2021-06-17 12:35:00|1050.8|1050.2|1048.6|1048.2|1051.2|1050.8|1048.6|1048|10930
1623933600000|2021-06-17 12:40:00|1048.4|1048|1048.6|1048.2|1048.6|1048.4|1048|1047.6|9989
1623933900000|2021-06-17 12:45:00|1048.4|1048.4|1048.6|1048|1050.2|1050|1048.4|1048|19029
1623934200000|2021-06-17 12:50:00|1048.4|1047.8|1047.4|1047|1049|1048.6|1047.2|1047|8165
1623934500000|2021-06-17 12:55:00|1047.2|1046.8|1047.2|1046.8|1047.8|1047.2|1046|1045.6|21682
1623934800000|2021-06-17 13:00:00|1047|1046.6|1046.2|1045.6|1047.2|1046.6|1045.6|1045.2|21075
1623935100000|2021-06-17 13:05:00|1046.4|1045.8|1045.6|1045.2|1047.8|1047|1045.2|1044.8|50819
1623935400000|2021-06-17 13:10:00|1045.2|1045|1043.2|1042.6|1045.8|1045.4|1043.2|1042.4|59031
1623935700000|2021-06-17 13:15:00|1043|1042.4|1045.4|1045|1046|1045.2|1042.4|1042|16103
1623936000000|2021-06-17 13:20:00|1045.6|1045.2|1045|1044.4|1045.8|1045.4|1044.4|1043.8|12074
1623936300000|2021-06-17 13:25:00|1044.8|1044.2|1047.2|1046.6|1047.2|1046.8|1044.8|1044.2|19361
1623936600000|2021-06-17 13:30:00|1047|1046.8|1051|1050|1052|1051.4|1047|1046.6|21857
1623936900000|2021-06-17 13:35:00|1050.8|1050.2|1053.8|1053.2|1053.8|1053.2|1050.8|1050.2|11208
1623937200000|2021-06-17 13:40:00|1053.4|1053.4|1050.8|1050.2|1054|1053.6|1050.8|1050|19632
1623937500000|2021-06-17 13:45:00|1050.6|1050|1050.4|1050.2|1051.6|1051.4|1050.2|1049.6|8039
1623937800000|2021-06-17 13:50:00|1050.2|1050|1049|1048.4|1052|1051.4|1048.6|1048.2|23715
1623938100000|2021-06-17 13:55:00|1048.8|1048.2|1050.4|1049.8|1051.6|1050.8|1048.8|1048.2|22666
1623938400000|2021-06-17 14:00:00|1050.8|1050|1054.2|1053.8|1055.4|1055.2|1050.8|1050|53419
1623938700000|2021-06-17 14:05:00|1054.4|1054|1052.2|1051.4|1055.2|1054.6|1051.4|1050.8|15909
1623939000000|2021-06-17 14:10:00|1052|1051.2|1052|1051.6|1052.2|1051.8|1051.4|1051|7982
1623939300000|2021-06-17 14:15:00|1051.8|1051.8|1052.4|1052|1052.4|1052|1051.2|1050.6|14273
1623939600000|2021-06-17 14:20:00|1052.6|1052.2|1051.8|1051.2|1052.8|1052.4|1050.2|1049.8|20338
1623939900000|2021-06-17 14:25:00|1051.6|1051|1050|1049.6|1051.8|1051.4|1049.8|1049.2|26337
1623940200000|2021-06-17 14:30:00|1050.2|1049.8|1048.4|1048|1051.8|1051.2|1048.4|1048|28824
1623940500000|2021-06-17 14:35:00|1048.6|1048.2|1048|1047.4|1050|1049.4|1047.6|1047.2|17018
1623940800000|2021-06-17 14:40:00|1048.2|1047.6|1048.6|1048|1049.2|1049|1048|1047.4|13321
1623941100000|2021-06-17 14:45:00|1048.8|1048.2|1047.4|1047|1049.2|1048.8|1047|1046.6|21408
1623941400000|2021-06-17 14:50:00|1047.2|1046.8|1047.2|1046.6|1047.4|1047|1046.2|1046|12951
1623941700000|2021-06-17 14:55:00|1047|1046.8|1046.2|1045.6|1047|1046.8|1045.8|1045.4|13661
1623942000000|2021-06-17 15:00:00|1046|1045.4|1045.8|1045.2|1046.4|1046.2|1044.8|1044.2|29006
1623942300000|2021-06-17 15:05:00|1045.6|1045.4|1045.6|1045|1045.8|1045.4|1044|1043.6|35386
1623942600000|2021-06-17 15:10:00|1045.8|1045.2|1045.2|1044.6|1046|1045.8|1044.4|1044|21792
1623942900000|2021-06-17 15:15:00|1045|1044.8|1045.6|1045.2|1045.6|1045.2|1044.6|1044.4|20271
1623943200000|2021-06-17 15:20:00|1045.4|1045|1043|1042.6|1045.6|1045.2|1042.4|1042|21652
1623943500000|2021-06-17 15:25:00|1043.2|1042.8|1042.4|1042|1043.6|1043.2|1042|1041.4|24020
1623999600000|2021-06-18 07:00:00|1047.8|1045|1044.4|1042.6|1047.8|1045|1040|1039|90411
1623999900000|2021-06-18 07:05:00|1045.6|1042.8|1051|1049.6|1051.4|1049.6|1045.6|1042.8|26729
1624000200000|2021-06-18 07:10:00|1050.8|1048.8|1052.8|1051.2|1054|1053|1049.2|1048.2|17765
1624000500000|2021-06-18 07:15:00|1053|1051.4|1051|1049.6|1054.6|1053.2|1050.4|1049.2|34678
1624000800000|2021-06-18 07:20:00|1050.8|1049.2|1053.8|1052.8|1054.2|1052.8|1049.6|1048.2|8896
1624001100000|2021-06-18 07:25:00|1053.6|1053|1051.4|1050.6|1053.8|1053|1049.8|1048.8|22727
1624001400000|2021-06-18 07:30:00|1051.6|1050.8|1050.2|1049.4|1052|1051.8|1049.8|1048.8|15337
1624001700000|2021-06-18 07:35:00|1050.4|1049.6|1051.8|1051|1051.8|1051.2|1049.4|1049.2|6371
1624002000000|2021-06-18 07:40:00|1051|1050.8|1051.8|1051.4|1052.6|1051.8|1051|1050.2|27292
1624002300000|2021-06-18 07:45:00|1051.6|1051|1052|1051.2|1052.4|1052|1049.6|1048.8|11261
1624002600000|2021-06-18 07:50:00|1051.8|1051.4|1052.6|1051.8|1053|1052.4|1051.4|1050.8|4103
1624002900000|2021-06-18 07:55:00|1053|1052.8|1054.8|1054|1055|1054.2|1051.8|1051.2|12248
1624003200000|2021-06-18 08:00:00|1054.6|1053.8|1055.4|1054.6|1057.4|1057.2|1054.4|1053.8|19572
1624003500000|2021-06-18 08:05:00|1055.6|1054.8|1057.4|1056.8|1057.6|1056.8|1054.6|1053.8|22940
1624003800000|2021-06-18 08:10:00|1057.6|1057|1055|1054.6|1058.8|1057.8|1054.8|1054.2|8238
1624004100000|2021-06-18 08:15:00|1054.8|1054.2|1053.2|1052.4|1054.8|1054.2|1051.4|1051|16565
1624004400000|2021-06-18 08:20:00|1053|1052.2|1054.4|1053.8|1054.4|1054.2|1052.4|1051.6|5962
1624004700000|2021-06-18 08:25:00|1054.2|1054|1050.8|1050.2|1054.4|1054|1050.8|1050.2|14150
1624005000000|2021-06-18 08:30:00|1050.6|1050.4|1052.8|1052.2|1053|1052.2|1049.8|1049|21380
1624005300000|2021-06-18 08:35:00|1052.6|1052|1051.4|1051|1053.6|1053|1051.2|1051|28018
1624005600000|2021-06-18 08:40:00|1051.6|1051.2|1052.2|1051.8|1052.8|1052.4|1051.2|1051.2|7428
1624005900000|2021-06-18 08:45:00|1052.4|1052|1051.6|1051.4|1052.4|1052|1051.6|1051.4|12656
1624006200000|2021-06-18 08:50:00|1051.4|1051.2|1048.4|1048|1052|1051.8|1047.2|1046.6|32591
1624006500000|2021-06-18 08:55:00|1048.6|1047.8|1047|1046.4|1049.4|1048.8|1046.6|1045.8|8852
1624006800000|2021-06-18 09:00:00|1046.8|1046.2|1048.2|1047|1051.4|1050.6|1044|1043.2|94656
1624007100000|2021-06-18 09:05:00|1047|1046.8|1052.8|1052.2|1052.8|1052.2|1047|1046.4|41973
1624007400000|2021-06-18 09:10:00|1053|1052.4|1054.6|1054|1055|1054.6|1052.4|1052|28578
1624007700000|2021-06-18 09:15:00|1054.8|1054.2|1053|1052.2|1054.8|1054.6|1052.8|1052|15041
1624008000000|2021-06-18 09:20:00|1053.2|1052|1052.8|1052|1053.2|1052.8|1052.6|1052|1567
1624008300000|2021-06-18 09:25:00|1053|1052.2|1054.6|1054.2|1054.6|1054.2|1052.2|1051.6|5908
1624008600000|2021-06-18 09:30:00|1055|1054.4|1053.6|1053|1055.6|1055.2|1053.4|1052.4|15580
1624008900000|2021-06-18 09:35:00|1053.4|1052.8|1055.4|1055|1055.6|1055|1052.8|1052.2|16510
1624009200000|2021-06-18 09:40:00|1055.6|1055.2|1055.8|1055.4|1056.4|1056|1055.2|1054.6|4892
1624009500000|2021-06-18 09:45:00|1056|1055.6|1057|1056.6|1057.8|1057.4|1056|1055.6|6354
1624009800000|2021-06-18 09:50:00|1056.8|1056.4|1054.8|1054.2|1056.8|1056.4|1051.2|1050.8|79195
1624010100000|2021-06-18 09:55:00|1055|1054.4|1055.8|1055.4|1056|1055.6|1054.8|1054.4|36394
1624010400000|2021-06-18 10:00:00|1056|1055.6|1054|1053.6|1056.2|1055.6|1053.4|1052.8|4034
1624010700000|2021-06-18 10:05:00|1053.8|1053.4|1052.6|1052|1054.2|1053.4|1052.6|1052|2049
1624011000000|2021-06-18 10:10:00|1052.4|1051.8|1052.4|1052|1055|1054.4|1052|1051.4|21913
1624011300000|2021-06-18 10:15:00|1052.2|1051.8|1051.4|1050.8|1052.2|1051.8|1050.6|1050|7136
1624011600000|2021-06-18 10:20:00|1051.2|1050.6|1052.2|1051.4|1052.2|1051.4|1050.2|1050|9303
1624011900000|2021-06-18 10:25:00|1052|1051.2|1052.2|1051.6|1052.4|1051.8|1051.2|1050.6|4686
1624012200000|2021-06-18 10:30:00|1052|1051.8|1050.8|1050.4|1052|1051.8|1050.2|1049.2|24848
1624012500000|2021-06-18 10:35:00|1051|1050.6|1052.8|1052.4|1052.8|1052.4|1050.4|1050|21754
1624012800000|2021-06-18 10:40:00|1053|1052.6|1052.2|1051.4|1053.4|1053|1051.6|1051.4|8909
1624013100000|2021-06-18 10:45:00|1052|1051.6|1053|1052.4|1053.8|1053.2|1051.6|1051.4|15681
1624013400000|2021-06-18 10:50:00|1053.2|1052.8|1052.8|1052.6|1054|1053.6|1052.8|1052.4|13060
1624013700000|2021-06-18 10:55:00|1053|1052.4|1052.8|1052.6|1053.2|1053|1052.6|1052.4|5171
1624014000000|2021-06-18 11:00:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|982
1624014300000|2021-06-18 11:05:00|1053.2|1052.8|1052.2|1051.8|1053.4|1053|1052|1051.6|15497
1624014600000|2021-06-18 11:10:00|1052.4|1052|1052.6|1052.2|1053|1052.6|1051.6|1051|10722
1624014900000|2021-06-18 11:15:00|1052.4|1052|1051.8|1051.4|1052.8|1052.4|1051.8|1051.4|1472
1624015200000|2021-06-18 11:20:00|1051.6|1051.2|1051.2|1050.6|1051.8|1051.6|1051|1050.4|7650
1624015500000|2021-06-18 11:25:00|1051|1050.4|1052.8|1052.2|1052.8|1052.2|1050.2|1050|8795
1624015800000|2021-06-18 11:30:00|1053|1052.4|1055|1054.6|1055.4|1054.8|1052.8|1052.2|32462
1624016100000|2021-06-18 11:35:00|1054.8|1054.4|1051.6|1050.8|1054.8|1054.4|1049.8|1049|9950
1624016400000|2021-06-18 11:40:00|1051.4|1050.6|1049.6|1048.6|1051.6|1051|1049|1048.4|3913
1624016700000|2021-06-18 11:45:00|1049.8|1048.8|1052.4|1051.8|1052.4|1051.8|1048.2|1047.2|24308
1624017000000|2021-06-18 11:50:00|1052.6|1052|1051.4|1050.8|1053|1052.2|1051.2|1050.8|17484
1624017300000|2021-06-18 11:55:00|1051.6|1051|1050.6|1050.2|1052.4|1052|1050.2|1050|5596
1624017600000|2021-06-18 12:00:00|1050.4|1050|1048.6|1048.2|1050.4|1050|1048.4|1048|13393
1624017900000|2021-06-18 12:05:00|1048.4|1048.4|1045.2|1044.6|1048.8|1048.4|1045|1044.2|38134
1624018200000|2021-06-18 12:10:00|1045|1044.4|1039.4|1038.4|1045|1044.4|1038.8|1038|60923
1624018500000|2021-06-18 12:15:00|1039.2|1038.6|1036.6|1036|1039.8|1038.8|1035|1034.2|118988
1624018800000|2021-06-18 12:20:00|1036.8|1036.2|1034.4|1033.4|1037.2|1036.8|1033|1032.4|40978
1624019100000|2021-06-18 12:25:00|1034.6|1033.6|1037.6|1037|1038.2|1038|1033.2|1032.2|70982
1624019400000|2021-06-18 12:30:00|1037.4|1036.8|1038.4|1037.8|1039.6|1038.6|1036.8|1036.2|54613
1624019700000|2021-06-18 12:35:00|1038.2|1038|1039.2|1038.4|1039.8|1039.2|1037.6|1037|53338
1624020000000|2021-06-18 12:40:00|1039|1038.6|1038.4|1037.8|1040.2|1039.2|1036.8|1036.2|25804
1624020300000|2021-06-18 12:45:00|1038.6|1038|1037.8|1037.2|1039.8|1039.2|1037|1036.4|18286
1624020600000|2021-06-18 12:50:00|1037.6|1037|1036.8|1036.2|1038.6|1038|1036|1035.8|17889
1624020900000|2021-06-18 12:55:00|1037|1036.4|1038|1037.6|1038|1037.6|1036.8|1036.4|17040
1624021200000|2021-06-18 13:00:00|1037.8|1037.8|1036.4|1035.8|1038.8|1038.2|1035.4|1035|41924
1624021500000|2021-06-18 13:05:00|1036.2|1035.6|1034.6|1034|1036.4|1036|1033.4|1033|57954
1624021800000|2021-06-18 13:10:00|1034.4|1033.8|1033.4|1032.8|1034.8|1034.2|1032.8|1032.4|27992
1624022100000|2021-06-18 13:15:00|1033.2|1033|1033.4|1033|1034.2|1033.6|1032.4|1032|35257
1624022400000|2021-06-18 13:20:00|1033.2|1032.8|1033.2|1032.6|1034.6|1034|1033|1032.6|31921
1624022700000|2021-06-18 13:25:00|1033|1032.4|1029|1028.4|1033.2|1032.8|1029|1028.4|125029
1624023000000|2021-06-18 13:30:00|1029.4|1028.6|1034.8|1033.8|1041.4|1040.6|1028.8|1028.6|74117
1624023300000|2021-06-18 13:35:00|1034.6|1034|1031.4|1030.6|1034.8|1034.2|1030|1029.2|75268
1624023600000|2021-06-18 13:40:00|1031.6|1030.8|1030.4|1029.6|1032.8|1032|1030|1029.2|41511
1624023900000|2021-06-18 13:45:00|1030.2|1029.8|1033.8|1033|1034.2|1033.4|1028|1027.2|169280
1624024200000|2021-06-18 13:50:00|1033.6|1032.8|1028.8|1028.4|1033.6|1032.8|1028.8|1028|38630
1624024500000|2021-06-18 13:55:00|1028.6|1028|1030.2|1029.4|1030.8|1030.2|1028|1027.4|85039
1624024800000|2021-06-18 14:00:00|1030.4|1029.6|1028.2|1027.4|1033.8|1033.4|1027.6|1027.2|38107
1624025100000|2021-06-18 14:05:00|1028.4|1027.6|1026.6|1026|1029.6|1028.4|1025.4|1025|142671
1624025400000|2021-06-18 14:10:00|1026.4|1025.8|1027.6|1027|1028|1027.2|1024.8|1024.2|70086
1624025700000|2021-06-18 14:15:00|1027.4|1026.8|1023.4|1023|1027.8|1027.4|1023.2|1023|87714
1624026000000|2021-06-18 14:20:00|1023.2|1022.8|1022.2|1021.8|1024|1023.6|1021.4|1021|91224
1624026300000|2021-06-18 14:25:00|1022.4|1022|1024.4|1023.6|1026.4|1025.4|1021.6|1021|34623
1624026600000|2021-06-18 14:30:00|1024.2|1023.4|1028.2|1027.6|1029.2|1028.2|1023.2|1022.4|45890
1624026900000|2021-06-18 14:35:00|1028|1027.8|1028|1027.2|1028.4|1028|1025.2|1024.4|28697
1624027200000|2021-06-18 14:40:00|1027.8|1027|1028.4|1027.8|1028.6|1028.2|1026|1025.4|31555
1624027500000|2021-06-18 14:45:00|1028.2|1027.6|1032.6|1032|1032.6|1032|1028.2|1027.2|76864
1624027800000|2021-06-18 14:50:00|1032.8|1032.4|1033.4|1032.8|1034.8|1034|1031.6|1031|21859
1624028100000|2021-06-18 14:55:00|1033|1032.6|1033.8|1033.4|1035|1034.6|1032.6|1032|38502
1624028400000|2021-06-18 15:00:00|1033.6|1033.2|1036.8|1036|1038.4|1037.8|1033.4|1033.2|59766
1624028700000|2021-06-18 15:05:00|1036.6|1035.8|1037|1036.8|1038|1037.6|1036.2|1035.6|36371
1624029000000|2021-06-18 15:10:00|1036.8|1036.4|1034.6|1034.2|1037.4|1036.8|1034.4|1033.8|25168
1624029300000|2021-06-18 15:15:00|1034.8|1034.4|1034.2|1033.8|1035.2|1034.6|1033.8|1033|25671
1624029600000|2021-06-18 15:20:00|1034.4|1034|1034.2|1033.8|1034.4|1034|1033|1032.6|42373
1624029900000|2021-06-18 15:25:00|1034|1033.6|1035.2|1034|1035.2|1034.2|1033.2|1032.8|28510
1624258800000|2021-06-21 07:00:00|1026.4|1025.2|1010.8|1010.2|1026.4|1025.2|1010.6|1010|1646
1624259100000|2021-06-21 07:05:00|1010.6|1010|1007.6|1006.4|1015.6|1014|1003.8|1002.6|0
1624259400000|2021-06-21 07:10:00|1007.2|1006|1007.8|1007|1012.8|1011.2|1006.6|1006|0
1624259700000|2021-06-21 07:15:00|1008.2|1007.2|1011.6|1010.6|1013.2|1012.2|1007.8|1006.8|0
1624260000000|2021-06-21 07:20:00|1012|1010.8|1013|1012.2|1014.4|1013.4|1009|1008|0
1624260300000|2021-06-21 07:25:00|1013.2|1012|1013|1012|1013.6|1012.4|1011|1010|0
1624260600000|2021-06-21 07:30:00|1012.8|1012.2|1014.6|1014|1016.6|1016|1012.4|1011.6|0
1624260900000|2021-06-21 07:35:00|1014.4|1013.8|1021.8|1020.8|1021.8|1020.8|1014.4|1013.4|0
1624261200000|2021-06-21 07:40:00|1022|1021|1023.8|1023|1023.8|1023|1020.8|1020|0
1624261500000|2021-06-21 07:45:00|1024|1023.6|1026.6|1026.2|1028|1027.2|1023.8|1023.6|0
1624261800000|2021-06-21 07:50:00|1026.8|1026.4|1027.2|1026.6|1030|1029.8|1026.4|1026|0
1624262100000|2021-06-21 07:55:00|1027.6|1026.4|1024.2|1023.6|1028|1027.2|1024.2|1023.4|0
1624262400000|2021-06-21 08:00:00|1024|1023.4|1025.6|1025.4|1026.2|1025.6|1023.8|1023.4|0
1624262700000|2021-06-21 08:05:00|1025.4|1025|1026.2|1025.2|1027.2|1026.8|1024.4|1023.8|0
1624263000000|2021-06-21 08:10:00|1026|1025.4|1023.2|1022.6|1026.2|1025.6|1023|1022.6|0
1624263300000|2021-06-21 08:15:00|1023.4|1022.8|1026.2|1025.8|1027.6|1027|1022.6|1022|0
1624263600000|2021-06-21 08:20:00|1026.4|1026|1025.8|1025|1029.6|1029|1025.4|1024.8|0
1624263900000|2021-06-21 08:25:00|1026.2|1025.2|1024.6|1024.2|1026.4|1025.4|1024.4|1024.2|0
1624264200000|2021-06-21 08:30:00|1024.8|1024.4|1023.2|1022.4|1025.2|1024.8|1020|1019.6|0
1624264500000|2021-06-21 08:35:00|1023.4|1022.6|1026|1025.4|1026.6|1025.8|1023|1022.4|0
1624264800000|2021-06-21 08:40:00|1025.8|1025.6|1025|1024.2|1026.8|1026.2|1024.8|1024.2|0
1624265100000|2021-06-21 08:45:00|1025.2|1024.4|1026|1025.2|1027|1026.4|1024.4|1023.8|0
1624265400000|2021-06-21 08:50:00|1026.2|1025.4|1027|1026.2|1029.2|1028.6|1026.2|1025.4|0
1624265700000|2021-06-21 08:55:00|1027.2|1026.4|1028.4|1028|1030|1029.6|1027|1026.4|0
1624266000000|2021-06-21 09:00:00|1028.2|1027.6|1027.8|1027.2|1028.4|1027.6|1025.6|1025|0
1624266300000|2021-06-21 09:05:00|1027.6|1027|1027|1026.6|1029|1028.4|1026|1025.4|0
1624266600000|2021-06-21 09:10:00|1027.2|1026.8|1029.4|1028.8|1030|1029.4|1027.2|1026.8|0
1624266900000|2021-06-21 09:15:00|1029.2|1028.6|1030.6|1029.8|1031|1030.6|1028.2|1027.8|0
1624267200000|2021-06-21 09:20:00|1029.8|1029.6|1029.8|1029.4|1032.6|1032|1029.6|1029|0
1624267500000|2021-06-21 09:25:00|1030.2|1029.6|1028.8|1028.2|1030.8|1030.4|1028.4|1027.6|0
1624267800000|2021-06-21 09:30:00|1028.6|1028|1030.6|1030.2|1032.2|1032|1028.4|1027.8|0
1624268100000|2021-06-21 09:35:00|1030.4|1030|1031.8|1031.4|1033.8|1033.4|1030.2|1029.8|0
1624268400000|2021-06-21 09:40:00|1031.6|1031.6|1030.8|1030.2|1032.2|1031.6|1029|1028.4|0
1624268700000|2021-06-21 09:45:00|1030.6|1030|1030.4|1030|1032.2|1032|1030.2|1029.8|0
1624269000000|2021-06-21 09:50:00|1030.2|1029.8|1030.2|1029.8|1031.8|1031.4|1029.8|1029.4|0
1624269300000|2021-06-21 09:55:00|1030|1029.6|1028.6|1028.2|1030|1029.8|1028.4|1027.8|0
1624269600000|2021-06-21 10:00:00|1028.8|1028.4|1027.4|1026.8|1029.2|1028.8|1026.4|1025.8|0
1624269900000|2021-06-21 10:05:00|1027.2|1026.6|1025|1024.4|1027.8|1027|1024|1023.4|0
1624270200000|2021-06-21 10:10:00|1024.8|1024.2|1022.2|1021.4|1026.2|1025.6|1020.8|1020.4|0
1624270500000|2021-06-21 10:15:00|1022|1021.6|1022.2|1021.6|1024|1023.4|1021.4|1021|0
1624270800000|2021-06-21 10:20:00|1022.6|1022|1022.6|1022.2|1023.2|1022.8|1021.2|1020.6|0
1624271100000|2021-06-21 10:25:00|1022.4|1022|1022.8|1022.2|1023.6|1023.4|1022.2|1022|0
1624271400000|2021-06-21 10:30:00|1022.6|1022.4|1023.8|1023.2|1025|1024.8|1022.4|1022.2|0
1624271700000|2021-06-21 10:35:00|1024|1023.4|1023|1022.4|1024.2|1024|1022.4|1022.2|0
1624272000000|2021-06-21 10:40:00|1022.8|1022.2|1024.8|1024.2|1025.8|1025.4|1022.2|1021.8|0
1624272300000|2021-06-21 10:45:00|1024.6|1024.4|1025.2|1024.8|1026.2|1026|1024.6|1024.4|0
1624272600000|2021-06-21 10:50:00|1025|1024.6|1025.2|1024.8|1026|1025.6|1024.2|1023.8|0
1624272900000|2021-06-21 10:55:00|1025|1024.6|1023.4|1023|1026|1025.6|1023.4|1023|0
1624273200000|2021-06-21 11:00:00|1023.6|1023.2|1028.2|1027.6|1028.4|1027.8|1023.6|1023.2|76782
1624273500000|2021-06-21 11:05:00|1027.6|1027.4|1025.8|1025.4|1028|1027.6|1025.4|1025|41696
1624273800000|2021-06-21 11:10:00|1026|1025.2|1026.6|1026.2|1026.8|1026.6|1024.8|1024.4|33328
1624274100000|2021-06-21 11:15:00|1026.8|1026.4|1026.2|1025.8|1027.2|1026.8|1025.8|1025.6|19002
1624274400000|2021-06-21 11:20:00|1026|1025.6|1024.2|1023.8|1026.4|1026.2|1023.8|1023.2|19281
1624274700000|2021-06-21 11:25:00|1024|1023.6|1026.2|1025.8|1026.8|1026.4|1023.8|1023.2|14023
1624275000000|2021-06-21 11:30:00|1026|1025.6|1025.6|1025|1026.6|1026.2|1024.2|1023.6|17813
1624275300000|2021-06-21 11:35:00|1025.4|1024.8|1026.6|1026.2|1026.8|1026.4|1024.8|1024.4|22193
1624275600000|2021-06-21 11:40:00|1026.4|1026|1024.2|1023.6|1026.6|1026.2|1023.6|1023.4|25048
1624275900000|2021-06-21 11:45:00|1024|1023.8|1025.4|1025.2|1025.8|1025.6|1024|1023.6|16732
1624276200000|2021-06-21 11:50:00|1025.2|1025|1025.6|1025|1026|1025.6|1023.2|1023|17306
1624276500000|2021-06-21 11:55:00|1025.8|1025.2|1024.4|1024|1027|1026.8|1024.2|1023.8|20342
1624276800000|2021-06-21 12:00:00|1024.6|1024.2|1025.4|1025|1025.6|1025|1024.4|1024.2|15517
1624277100000|2021-06-21 12:05:00|1025.2|1024.8|1025.6|1025.2|1026.2|1026|1024.4|1024.2|19543
1624277400000|2021-06-21 12:10:00|1025.4|1025|1024.4|1024|1026|1025.4|1023.4|1023.2|14165
1624277700000|2021-06-21 12:15:00|1024.6|1024.2|1024.8|1024.6|1025.2|1025|1023.4|1023.2|14755
1624278000000|2021-06-21 12:20:00|1024.6|1024.4|1025.8|1025.6|1026.6|1026|1024.6|1024|5877
1624278300000|2021-06-21 12:25:00|1026|1025.4|1025.6|1025.2|1028.2|1027.8|1025.6|1025.2|14881
1624278600000|2021-06-21 12:30:00|1025.4|1025.4|1026.8|1026|1027.8|1027.4|1025.4|1025.2|23403
1624278900000|2021-06-21 12:35:00|1026.6|1026.2|1025.4|1025|1026.6|1026.2|1024.8|1024.4|17201
1624279200000|2021-06-21 12:40:00|1025.2|1024.8|1025.2|1024.6|1025.4|1025|1024.4|1024|8072
1624279500000|2021-06-21 12:45:00|1025|1024.4|1026.6|1026|1026.6|1026.2|1024.6|1024.2|6629
1624279800000|2021-06-21 12:50:00|1026.4|1025.8|1027|1026.4|1027|1026.4|1025.4|1025|8716
1624280100000|2021-06-21 12:55:00|1026.8|1026.2|1026.2|1026|1027.6|1027.2|1025.8|1025.4|5524
1624280400000|2021-06-21 13:00:00|1026|1025.8|1026.6|1026.2|1027.6|1027|1026|1025.4|3612
1624280700000|2021-06-21 13:05:00|1026.8|1026.4|1026|1025.6|1027.2|1026.8|1025|1024.8|8285
1624281000000|2021-06-21 13:10:00|1026.2|1025.8|1029.4|1028.8|1029.6|1029|1026.2|1025.8|106514
1624281300000|2021-06-21 13:15:00|1029.2|1029|1028.8|1028.2|1030|1029.4|1027.8|1027.2|33390
1624281600000|2021-06-21 13:20:00|1029|1028.4|1028.8|1028.6|1030.6|1030|1028.4|1028.4|4334
1624281900000|2021-06-21 13:25:00|1028.6|1028.4|1029|1028.8|1029.6|1029.2|1027.6|1027.2|11156
1624282200000|2021-06-21 13:30:00|1028.8|1028.6|1024.6|1024.2|1029.4|1029.2|1024.6|1024.2|114294
1624282500000|2021-06-21 13:35:00|1024.8|1024.4|1024.2|1023.4|1025.2|1024.8|1020.8|1020.4|35387
1624282800000|2021-06-21 13:40:00|1024.4|1023.6|1023|1022.8|1026|1025.4|1022.4|1022|99366
1624283100000|2021-06-21 13:45:00|1022.8|1022.4|1023.6|1023.2|1024.8|1024.4|1021|1020.6|37926
1624283400000|2021-06-21 13:50:00|1023.4|1023|1023.6|1023|1024.8|1024.4|1022.2|1022|30285
1624283700000|2021-06-21 13:55:00|1023.8|1023.2|1023|1022.6|1025.8|1025.2|1023|1022.4|33904
1624284000000|2021-06-21 14:00:00|1023.2|1022.8|1027.8|1027.2|1028|1027.4|1023|1022.6|25784
1624284300000|2021-06-21 14:05:00|1028|1027.4|1025.4|1024.8|1028.4|1028|1024.4|1024|23454
1624284600000|2021-06-21 14:10:00|1025.6|1025|1024.2|1023.8|1026.2|1025.6|1023.8|1023|10133
1624284900000|2021-06-21 14:15:00|1024.4|1024|1022.2|1021.8|1025|1024.8|1021.8|1021.2|18513
1624285200000|2021-06-21 14:20:00|1022.4|1021.6|1019.8|1019.4|1022.4|1021.8|1019|1018.6|72636
1624285500000|2021-06-21 14:25:00|1020|1019.6|1020.4|1019.8|1021.4|1021|1019|1018.6|46333
1624285800000|2021-06-21 14:30:00|1020.6|1020|1020.8|1020.4|1021|1020.8|1019.4|1019|31597
1624286100000|2021-06-21 14:35:00|1021|1020.6|1021.6|1021.2|1022.2|1021.6|1020.6|1020.2|49679
1624286400000|2021-06-21 14:40:00|1021.8|1021.4|1025.4|1024.8|1026|1025.2|1021.8|1021.4|29544
1624286700000|2021-06-21 14:45:00|1025.2|1025|1024.8|1024.2|1025.8|1025.6|1023.8|1023.4|70578
1624287000000|2021-06-21 14:50:00|1025|1024.4|1023|1022.6|1026.2|1026|1023|1022.6|41179
1624287300000|2021-06-21 14:55:00|1022.8|1022.4|1023.2|1022.8|1023.6|1023.2|1021.4|1021.2|15410
1624287600000|2021-06-21 15:00:00|1023.4|1023|1022|1021.4|1024.4|1023.8|1021.4|1021.2|26041
1624287900000|2021-06-21 15:05:00|1022.2|1021.6|1019.4|1019|1023|1022.4|1018.8|1018.6|37580
1624288200000|2021-06-21 15:10:00|1019.2|1018.8|1020.8|1020.6|1021.4|1020.8|1018.2|1018|36019
1624288500000|2021-06-21 15:15:00|1021.2|1020.8|1021.2|1020.6|1022.6|1022|1020.6|1020.4|25808
1624288800000|2021-06-21 15:20:00|1021|1020.8|1022.8|1022.6|1023.2|1023|1020.6|1020.2|35266
1624289100000|2021-06-21 15:25:00|1022.6|1022.4|1024.8|1024.2|1025.4|1025|1022.6|1022.4|47263
1624345200000|2021-06-22 07:00:00|1026.2|1025.2|1022.8|1021.4|1029.4|1025.2|1021.6|1020.4|44252
1624345500000|2021-06-22 07:05:00|1022.6|1021.2|1024|1023|1024|1023|1020.4|1019|16411
1624345800000|2021-06-22 07:10:00|1023.8|1022.8|1022.4|1021|1024.8|1024|1021.4|1020.4|7946
1624346100000|2021-06-22 07:15:00|1022.2|1021.2|1023.6|1023|1023.8|1023.2|1019.2|1018.4|76508
1624346400000|2021-06-22 07:20:00|1023.4|1022.6|1027.2|1026.6|1027.6|1026.6|1021.8|1020.8|11454
1624346700000|2021-06-22 07:25:00|1027.4|1026.8|1028.4|1027.8|1029.4|1028.4|1026.8|1026|27005
1624347000000|2021-06-22 07:30:00|1028|1027.6|1026.4|1026|1030|1029.8|1025.8|1025.2|28923
1624347300000|2021-06-22 07:35:00|1026.2|1025.8|1026.4|1025.6|1028.2|1027.4|1024.8|1024|40823
1624347600000|2021-06-22 07:40:00|1026.6|1025.8|1029.4|1028.6|1030|1029.6|1025.8|1025.2|71127
1624347900000|2021-06-22 07:45:00|1029.2|1028.4|1027.6|1026.8|1029.4|1029|1025|1024.8|23886
1624348200000|2021-06-22 07:50:00|1027|1027|1026.2|1025.4|1029|1028.2|1025.4|1025|13542
1624348500000|2021-06-22 07:55:00|1026|1025.6|1026.6|1026|1026.6|1026|1024.2|1023.4|18321
1624348800000|2021-06-22 08:00:00|1026.4|1025.8|1029.2|1028.4|1029.8|1029|1026.4|1025.8|8368
1624349100000|2021-06-22 08:05:00|1029.4|1028.6|1029.4|1028.8|1030|1029.8|1028.2|1027.4|22215
1624349400000|2021-06-22 08:10:00|1029.6|1029|1028|1027.6|1030|1029.6|1027.6|1027.2|15264
1624349700000|2021-06-22 08:15:00|1028.2|1027.8|1029.8|1029.4|1030|1029.6|1027.2|1026.8|33029
1624350000000|2021-06-22 08:20:00|1030|1029.6|1030|1029.4|1030.2|1029.6|1029|1028.2|16058
1624350300000|2021-06-22 08:25:00|1029.8|1029.6|1030|1029.4|1030.8|1030.4|1028.4|1028.2|21217
1624350600000|2021-06-22 08:30:00|1029.8|1029.2|1027.6|1027|1029.8|1029.2|1027.6|1027|15886
1624350900000|2021-06-22 08:35:00|1027.4|1026.8|1023.6|1023.2|1027.4|1026.8|1023.4|1022.8|47639
1624351200000|2021-06-22 08:40:00|1023.4|1023|1023.6|1023.2|1024|1023.6|1022.4|1022|8118
1624351500000|2021-06-22 08:45:00|1023.4|1023|1024|1023.6|1024.6|1024.2|1021.8|1021.6|10895
1624351800000|2021-06-22 08:50:00|1023.8|1023.8|1024.2|1023.8|1024.6|1024|1022.4|1022|29079
1624352100000|2021-06-22 08:55:00|1024.4|1023.6|1025|1024.4|1025.2|1024.6|1023.4|1023.2|38735
1624352400000|2021-06-22 09:00:00|1025.2|1024.6|1024.4|1024|1027.2|1027|1024|1023.6|39332
1624352700000|2021-06-22 09:05:00|1024.2|1023.8|1025.4|1025|1025.6|1025|1024|1023.6|18285
1624353000000|2021-06-22 09:10:00|1025.2|1024.8|1027.4|1026.8|1027.6|1027|1024.6|1024.2|6733
1624353300000|2021-06-22 09:15:00|1027.2|1026.6|1024.4|1024|1027.2|1026.6|1024.2|1024|13007
1624353600000|2021-06-22 09:20:00|1024.6|1024.2|1025|1024.4|1025.8|1025.2|1024.6|1024|3448
1624353900000|2021-06-22 09:25:00|1025.2|1024.6|1026.4|1025.8|1026.6|1026|1023.6|1023.2|10838
1624354200000|2021-06-22 09:30:00|1026.2|1026|1022.4|1022|1026.4|1026|1022|1021.6|24631
1624354500000|2021-06-22 09:35:00|1022.6|1022.2|1021.8|1021.4|1023.4|1023.2|1021.6|1021.4|25959
1624354800000|2021-06-22 09:40:00|1021.6|1021.2|1023.2|1022.8|1023.4|1023|1021|1020.6|17770
1624355100000|2021-06-22 09:45:00|1023.6|1023.4|1023.4|1022.8|1023.6|1023.4|1021.8|1021.4|20679
1624355400000|2021-06-22 09:50:00|1023.6|1023|1023|1022.6|1023.6|1023.2|1022.4|1022|26574
1624355700000|2021-06-22 09:55:00|1022.8|1022.8|1022.4|1022|1023.8|1023.4|1022.4|1022|3955
1624356000000|2021-06-22 10:00:00|1022.2|1022.2|1025|1024.8|1025|1024.8|1021.2|1021|18200
1624356300000|2021-06-22 10:05:00|1025.2|1025|1026|1025.6|1026.8|1026.2|1025.2|1024.8|5354
1624356600000|2021-06-22 10:10:00|1026.2|1025.8|1025.8|1025.4|1027.2|1026.8|1024.6|1024|59435
1624356900000|2021-06-22 10:15:00|1026|1025.6|1022.8|1022|1026.2|1025.6|1022.8|1022|26678
1624357200000|2021-06-22 10:20:00|1022.6|1022.2|1023.4|1022.6|1024.6|1024|1022.4|1022|8015
1624357500000|2021-06-22 10:25:00|1023.2|1022.4|1023.6|1023|1023.8|1023.4|1022.6|1022|10795
1624357800000|2021-06-22 10:30:00|1023.8|1023.2|1023.8|1023|1024|1023.8|1023.4|1022.8|6476
1624358100000|2021-06-22 10:35:00|1023.6|1023.2|1023.8|1023.4|1024|1023.6|1023.4|1023.2|2132
1624358400000|2021-06-22 10:40:00|1023.6|1023.2|1023|1022.8|1023.8|1023.2|1023|1022.8|4090
1624358700000|2021-06-22 10:45:00|1023.2|1022.6|1022|1021.6|1023.2|1022.6|1021.8|1021.6|12395
1624359000000|2021-06-22 10:50:00|1021.8|1021.8|1021|1020.8|1022.4|1021.8|1020.8|1020.6|23890
1624359300000|2021-06-22 10:55:00|1021.2|1021|1024|1023.6|1024|1023.6|1021.2|1021|9527
1624359600000|2021-06-22 11:00:00|1024.2|1023.8|1023.2|1022.6|1025|1023.8|1022.4|1022|6844
1624359900000|2021-06-22 11:05:00|1023.4|1022.8|1025|1024.6|1025.2|1024.6|1023.2|1022.8|9236
1624360200000|2021-06-22 11:10:00|1024.8|1024.4|1024.6|1024.2|1026|1025.2|1024|1023.8|19273
1624360500000|2021-06-22 11:15:00|1024.8|1024|1022.2|1021.8|1025.2|1024.6|1022|1021.8|9930
1624360800000|2021-06-22 11:20:00|1022|1021.4|1024|1023.4|1024.8|1024.2|1021.4|1020.8|13620
1624361100000|2021-06-22 11:25:00|1024.2|1023.6|1024|1023.6|1024.8|1024.4|1023.8|1023.4|27768
1624361400000|2021-06-22 11:30:00|1023.8|1023.4|1023.2|1023|1024.2|1023.8|1023.2|1022.8|4299
1624361700000|2021-06-22 11:35:00|1023|1022.8|1021.6|1021.2|1023|1022.8|1021.6|1021.2|1700
1624362000000|2021-06-22 11:40:00|1021.8|1021.4|1021.8|1021.4|1022.2|1021.8|1021.6|1021.2|5760
1624362300000|2021-06-22 11:45:00|1021.6|1021.6|1020.2|1020|1022|1021.8|1020.2|1020|16674
1624362600000|2021-06-22 11:50:00|1020.4|1020.2|1021.4|1020.8|1021.4|1020.8|1019.8|1019.2|71178
1624362900000|2021-06-22 11:55:00|1021.6|1021|1020.6|1020.4|1022.4|1022.2|1020.2|1020|31522
1624363200000|2021-06-22 12:00:00|1020.4|1020.2|1020|1019.6|1021.4|1020.8|1019.6|1019.2|10335
1624363500000|2021-06-22 12:05:00|1019.8|1019.4|1019.8|1019.4|1020.6|1020|1019.2|1019|11642
1624363800000|2021-06-22 12:10:00|1019.6|1019.2|1019.4|1018.8|1020|1019.4|1018.2|1018|25855
1624364100000|2021-06-22 12:15:00|1019.2|1019|1021|1020.4|1021|1020.6|1019|1018.6|13771
1624364400000|2021-06-22 12:20:00|1020.8|1020.2|1021|1020.4|1022|1021.2|1020.4|1020|3279
1624364700000|2021-06-22 12:25:00|1020.8|1020.2|1021.8|1021|1022|1021.4|1020|1019.6|19091
1624365000000|2021-06-22 12:30:00|1021.6|1021.2|1020.8|1020.2|1021.6|1021.4|1020.4|1020|7218
1624365300000|2021-06-22 12:35:00|1021|1020.4|1020.2|1019.6|1021.2|1020.6|1019.4|1019|9260
1624365600000|2021-06-22 12:40:00|1020|1019.2|1021.2|1021|1021.4|1021|1019|1018.6|12155
1624365900000|2021-06-22 12:45:00|1021|1020.8|1020.2|1019.8|1021|1020.8|1019|1018.6|52181
1624366200000|2021-06-22 12:50:00|1020|1019.6|1020|1019.4|1020.2|1019.6|1018.6|1018|14414
1624366500000|2021-06-22 12:55:00|1020.2|1019.6|1021.4|1020.6|1021.6|1020.8|1020|1019.4|9024
1624366800000|2021-06-22 13:00:00|1021.2|1020.4|1020.8|1020.6|1021.4|1021|1020.4|1020|7759
1624367100000|2021-06-22 13:05:00|1021|1020.8|1021.6|1020.8|1022|1021.4|1020.2|1020|9892
1624367400000|2021-06-22 13:10:00|1022.2|1021|1021.8|1021.2|1022.8|1022.2|1021|1020.6|26634
1624367700000|2021-06-22 13:15:00|1022|1021.4|1021.8|1021.4|1022.6|1022.2|1021.4|1020.8|8483
1624368000000|2021-06-22 13:20:00|1022|1021.6|1020.8|1020.2|1022.4|1021.8|1020.4|1020.2|3584
1624368300000|2021-06-22 13:25:00|1021|1020.4|1023.2|1022.6|1023.4|1022.6|1020.8|1020.4|14982
1624368600000|2021-06-22 13:30:00|1023.4|1022.8|1022.6|1022|1026|1025.4|1022.6|1021.8|21211
1624368900000|2021-06-22 13:35:00|1022.8|1022.2|1022.6|1022.2|1023.4|1023|1022.4|1021.8|13605
1624369200000|2021-06-22 13:40:00|1022.4|1022|1023.4|1023|1024.4|1023.8|1022.2|1021.6|10515
1624369500000|2021-06-22 13:45:00|1023.6|1023.2|1024.8|1024|1026.4|1026|1023.6|1023.2|10695
1624369800000|2021-06-22 13:50:00|1024.4|1023.8|1020|1019.2|1024.4|1024|1020|1019.2|7074
1624370100000|2021-06-22 13:55:00|1019.8|1019.4|1021|1020.4|1021.4|1021|1019.8|1019.2|24921
1624370400000|2021-06-22 14:00:00|1020.8|1020.2|1017.2|1017|1020.8|1020.2|1017.2|1017|44083
1624370700000|2021-06-22 14:05:00|1017.4|1017.2|1015.4|1015|1018.6|1018.4|1014.2|1013.4|103419
1624371000000|2021-06-22 14:10:00|1015.6|1015.2|1016.4|1016|1017.6|1017|1014|1013.8|46738
1624371300000|2021-06-22 14:15:00|1016.6|1016.2|1016.6|1016.2|1018|1017.8|1016|1015.6|37558
1624371600000|2021-06-22 14:20:00|1016.4|1015.8|1016.4|1015.8|1017|1016.4|1015.2|1015|14241
1624371900000|2021-06-22 14:25:00|1016.2|1015.6|1016|1015.6|1017.6|1017.2|1015.6|1015.2|11082
1624372200000|2021-06-22 14:30:00|1015.8|1015.4|1013.4|1013|1016|1015.6|1012.8|1012.6|53395
1624372500000|2021-06-22 14:35:00|1013.2|1012.8|1010|1009.4|1013.2|1012.8|1009|1008.8|142865
1624372800000|2021-06-22 14:40:00|1010.2|1009.6|1012.2|1011.6|1012.4|1011.8|1009.2|1008.6|23924
1624373100000|2021-06-22 14:45:00|1012|1011.4|1012|1011.6|1014|1013.8|1011.6|1011.4|63644
1624373400000|2021-06-22 14:50:00|1012.2|1011.8|1011.8|1011.2|1012.6|1012.4|1011.4|1011.2|33594
1624373700000|2021-06-22 14:55:00|1012|1011.4|1013|1012.4|1013|1012.8|1011.8|1011.4|20948
1624374000000|2021-06-22 15:00:00|1012.8|1012.2|1012.2|1011.8|1012.8|1012.2|1011.6|1011.4|13561
1624374300000|2021-06-22 15:05:00|1012|1011.6|1012.6|1012.4|1013.2|1013|1011.8|1011.4|33433
1624374600000|2021-06-22 15:10:00|1012.8|1012.2|1012.6|1012.4|1013.2|1012.8|1012.2|1012|19369
1624374900000|2021-06-22 15:15:00|1013|1012.8|1012.2|1011.8|1013.8|1013.4|1011.6|1011.2|69559
1624375200000|2021-06-22 15:20:00|1012|1011.6|1012.8|1012.6|1013.4|1013|1011.8|1011.4|46246
1624375500000|2021-06-22 15:25:00|1013|1012.8|1014.4|1014|1014.4|1014.2|1013|1012.6|51400
1624431600000|2021-06-23 07:00:00|1013|1011|1008.4|1007.4|1013|1011.6|1006.8|1006|119670
1624431900000|2021-06-23 07:05:00|1009|1007.6|1013.6|1012.8|1015.6|1014|1008.4|1007.6|16568
1624432200000|2021-06-23 07:10:00|1014|1013|1010.4|1009.8|1015.4|1014.4|1008.8|1008|51309
1624432500000|2021-06-23 07:15:00|1010.2|1009.6|1012.6|1011.8|1013|1012|1008.8|1008|19057
1624432800000|2021-06-23 07:20:00|1012.4|1011.6|1013|1012|1014.2|1013.4|1012|1011|16463
1624433100000|2021-06-23 07:25:00|1013.2|1012.2|1012.6|1012.2|1013.8|1013.2|1011.2|1011|18340
1624433400000|2021-06-23 07:30:00|1012.8|1012.4|1008.2|1007.6|1013.4|1012.6|1007|1006.4|65745
1624433700000|2021-06-23 07:35:00|1008|1007.4|1008.8|1008.6|1009|1008.6|1006.8|1006|59831
1624434000000|2021-06-23 07:40:00|1009|1008.8|1010.8|1010.2|1011|1010.6|1008.8|1008.6|26545
1624434300000|2021-06-23 07:45:00|1011|1010.4|1010.2|1009.8|1011.2|1010.6|1009.2|1009|46792
1624434600000|2021-06-23 07:50:00|1010|1009.6|1009.8|1009.4|1012.2|1011.4|1009.8|1009.4|22555
1624434900000|2021-06-23 07:55:00|1009.6|1009.2|1012.2|1011.8|1012.4|1011.8|1009.2|1009|21460
1624435200000|2021-06-23 08:00:00|1012.6|1012|1009.8|1009.6|1013.2|1013|1009.8|1009.4|7133
1624435500000|2021-06-23 08:05:00|1010|1009.8|1011|1010.4|1011.8|1011.2|1009.6|1009.4|25622
1624435800000|2021-06-23 08:10:00|1010.8|1010.2|1011.8|1011.2|1011.8|1011.2|1009.4|1009|17605
1624436100000|2021-06-23 08:15:00|1011.6|1011|1010.6|1010|1012.4|1012|1010.6|1010|11053
1624436400000|2021-06-23 08:20:00|1010.4|1010.2|1011.4|1011|1012.2|1011.6|1010.4|1010|21450
1624436700000|2021-06-23 08:25:00|1011.6|1011.2|1010.2|1009.8|1012|1011.6|1010|1009.8|17047
1624437000000|2021-06-23 08:30:00|1010|1009.6|1009.8|1009.4|1010.4|1010|1008.8|1008.2|19504
1624437300000|2021-06-23 08:35:00|1010|1009.6|1010.8|1010.4|1011.4|1011|1009.8|1009.4|21209
1624437600000|2021-06-23 08:40:00|1010.6|1010.2|1010|1009.6|1011.4|1010.8|1009.8|1009.4|25381
1624437900000|2021-06-23 08:45:00|1009.8|1009.4|1010|1009.4|1010|1009.8|1009|1008.8|9770
1624438200000|2021-06-23 08:50:00|1009.8|1009.2|1009|1008.8|1009.8|1009.2|1008.6|1008.2|11360
1624438500000|2021-06-23 08:55:00|1008.8|1008.4|1008.8|1008.2|1008.8|1008.6|1008|1007.8|16448
1624438800000|2021-06-23 09:00:00|1009|1008.4|1009|1008.6|1009.8|1009.4|1007.6|1007.2|28428
1624439100000|2021-06-23 09:05:00|1008.8|1008.4|1009.4|1009|1009.6|1009.4|1008.6|1008.2|23791
1624439400000|2021-06-23 09:10:00|1009.2|1008.8|1008.8|1008.6|1009.4|1009|1008.6|1008.2|19423
1624439700000|2021-06-23 09:15:00|1009|1008.4|1007|1006.6|1009|1008.4|1006.8|1006.4|20201
1624440000000|2021-06-23 09:20:00|1007.2|1006.8|1004.2|1003.6|1007.4|1007|1001.8|1001.4|173987
1624440300000|2021-06-23 09:25:00|1004|1003.4|1002.2|1002|1004|1003.4|1001.6|1001.2|75192
1624440600000|2021-06-23 09:30:00|1002.4|1002.2|1004.8|1004.2|1005|1004.6|1001.6|1001|64158
1624440900000|2021-06-23 09:35:00|1004.6|1004|1006|1005.6|1006|1005.8|1004.4|1004|81323
1624441200000|2021-06-23 09:40:00|1006.2|1005.8|1007|1006.6|1007|1006.6|1005.6|1005.4|22738
1624441500000|2021-06-23 09:45:00|1006.8|1006.4|1008.8|1008.4|1009|1008.6|1006.8|1006.2|38603
1624441800000|2021-06-23 09:50:00|1009|1008.6|1006.8|1006.4|1009|1008.6|1005.8|1005.4|8660
1624442100000|2021-06-23 09:55:00|1007|1006.6|1007.2|1006.6|1007.6|1007.2|1006.6|1006.4|10191
1624442400000|2021-06-23 10:00:00|1007|1006.4|1007.4|1007|1008.6|1008.2|1006.6|1006.4|12669
1624442700000|2021-06-23 10:05:00|1007.2|1006.6|1006.6|1006.2|1007.4|1007|1006|1005.4|19704
1624443000000|2021-06-23 10:10:00|1006.4|1006|1007.8|1007.4|1008.2|1007.8|1006.4|1006|14680
1624443300000|2021-06-23 10:15:00|1007.6|1007.2|1008.6|1008.2|1008.8|1008.2|1007.2|1006.8|6398
1624443600000|2021-06-23 10:20:00|1008.4|1007.8|1008|1007.6|1008.4|1008|1006.4|1006|14279
1624443900000|2021-06-23 10:25:00|1007.8|1007.4|1006.6|1006|1007.8|1007.6|1005.8|1005.2|29542
1624444200000|2021-06-23 10:30:00|1006.4|1006.2|1006.4|1006|1007.2|1006.4|1005.6|1005.4|20735
1624444500000|2021-06-23 10:35:00|1006.8|1006.2|1007|1006.6|1007|1006.8|1006.2|1005.8|4582
1624444800000|2021-06-23 10:40:00|1006.8|1006.8|1006.4|1006|1007.2|1006.8|1006.4|1006|2683
1624445100000|2021-06-23 10:45:00|1006.6|1006.2|1006.4|1006|1006.6|1006.4|1005.8|1005.6|11435
1624445400000|2021-06-23 10:50:00|1006.2|1006.2|1005.8|1005.6|1006.8|1006.4|1005.8|1005.4|8521
1624445700000|2021-06-23 10:55:00|1005.6|1005.4|1006.8|1006.2|1007|1006.6|1005.2|1005|9439
1624446000000|2021-06-23 11:00:00|1006.6|1006|1004.6|1004.4|1006.6|1006|1004.6|1004.2|46547
1624446300000|2021-06-23 11:05:00|1004.4|1004|1004.4|1004|1004.6|1004.4|1003.6|1003|8170
1624446600000|2021-06-23 11:10:00|1004.6|1004.2|1002.8|1002.2|1004.6|1004.4|1002.8|1002.2|69608
1624446900000|2021-06-23 11:15:00|1002.6|1002.4|1001.6|1001.2|1003|1002.8|1001.6|1001.2|28922
1624447200000|2021-06-23 11:20:00|1001.8|1001.8|999.3|998.8|1002|1001.8|998.5|998.1|397069
1624447500000|2021-06-23 11:25:00|999.4|998.9|1000.2|999.9|1001.2|1000.8|999.3|998.9|46610
1624447800000|2021-06-23 11:30:00|1000|999.8|1000|999.7|1000.4|1000|999.3|999.1|39585
1624448100000|2021-06-23 11:35:00|1000.2|999.8|999.3|999.1|1000.2|1000|998.9|998.6|36968
1624448400000|2021-06-23 11:40:00|999.2|998.9|999.2|999|1000.4|1000.2|998.9|998.6|40367
1624448700000|2021-06-23 11:45:00|999.1|998.9|997.3|997|999.2|998.9|997|996.5|100067
1624449000000|2021-06-23 11:50:00|997.4|997.1|996.3|996|998.2|997.7|996.3|996|40133
1624449300000|2021-06-23 11:55:00|996.2|995.9|996.7|996.2|997.5|997.1|995.8|995.4|39735
1624449600000|2021-06-23 12:00:00|996.6|996.1|998.1|997.8|998.8|998.5|996.4|996.1|26857
1624449900000|2021-06-23 12:05:00|998.2|997.6|999.1|998.7|999.4|999|997.2|996.8|26765
1624450200000|2021-06-23 12:10:00|999|998.8|998.9|998.5|1000.4|1000|998.8|998.5|49457
1624450500000|2021-06-23 12:15:00|999|998.6|998.5|998.2|999.4|999.1|997.7|997.5|26125
1624450800000|2021-06-23 12:20:00|998.4|997.8|999.9|999.5|1000.4|1000|997.8|997.5|54176
1624451100000|2021-06-23 12:25:00|999.8|999.4|998.6|998.3|999.8|999.6|998|997.7|43258
1624451400000|2021-06-23 12:30:00|998.8|998.4|996.9|996.4|999.1|998.8|996.9|996.4|45506
1624451700000|2021-06-23 12:35:00|996.8|996.3|991.1|990.4|996.8|996.3|990.7|990.4|130837
1624452000000|2021-06-23 12:40:00|991|990.5|990.1|990|991.2|990.8|989.6|989|105826
1624452300000|2021-06-23 12:45:00|990.2|989.9|991.2|990.7|991.5|991.2|989.8|989.4|59701
1624452600000|2021-06-23 12:50:00|991.1|990.9|993.2|992.6|994.2|993.5|990.5|990.2|84883
1624452900000|2021-06-23 12:55:00|993.1|992.7|992.2|991.7|995.1|994.6|991.2|990.9|95636
1624453200000|2021-06-23 13:00:00|992.3|991.8|990.5|990.4|992.5|992.3|990.5|990.3|70519
1624453500000|2021-06-23 13:05:00|990.4|990.3|991.8|991.2|992.5|992.2|990.1|990|48072
1624453800000|2021-06-23 13:10:00|991.7|991.3|990.7|990.4|992.2|991.5|990.1|990|74362
1624454100000|2021-06-23 13:15:00|990.6|990.3|991.2|990.6|991.6|991.3|990.1|990|40660
1624454400000|2021-06-23 13:20:00|991|990.5|990.3|989.7|992|991.5|989.3|989.2|88111
1624454700000|2021-06-23 13:25:00|990.2|989.6|990|989.5|990.7|990.3|989.3|989|52814
1624455000000|2021-06-23 13:30:00|990.2|989.6|986.3|986.2|992.5|992.2|986|985.6|187937
1624455300000|2021-06-23 13:35:00|986.4|986|989.6|989.4|991.1|990.6|986.1|985.8|119721
1624455600000|2021-06-23 13:40:00|989.5|989.1|989.8|989.4|991.2|990.6|988.8|988.4|65676
1624455900000|2021-06-23 13:45:00|989.6|989.5|990.6|990.2|990.6|990.2|988.7|988.4|44163
1624456200000|2021-06-23 13:50:00|990.4|990.3|989.8|989.5|990.8|990.6|989.1|988.8|40492
1624456500000|2021-06-23 13:55:00|990|989.4|990.1|989.9|991.4|990.5|989.3|989.2|85940
1624456800000|2021-06-23 14:00:00|990|989.8|989.3|989|990.5|990.2|988.6|988.3|47134
1624457100000|2021-06-23 14:05:00|989.2|989.1|987.8|987.5|989.2|989.1|987.4|987|57030
1624457400000|2021-06-23 14:10:00|987.7|987.4|988.3|988.1|988.6|988.4|986.4|986.1|101625
1624457700000|2021-06-23 14:15:00|988.4|988.2|989.8|989.4|990|989.6|987.8|987.7|49890
1624458000000|2021-06-23 14:20:00|989.7|989.3|987.2|986.6|989.7|989.3|986.8|986.2|50902
1624458300000|2021-06-23 14:25:00|987.1|986.9|987.8|987.5|988.2|987.7|985.6|985.4|38036
1624458600000|2021-06-23 14:30:00|987.9|987.6|986.8|986.2|989.4|988.8|986.6|986.2|69192
1624458900000|2021-06-23 14:35:00|986.7|986.1|983.9|983.3|986.7|986.2|982.4|982|147500
1624459200000|2021-06-23 14:40:00|983.7|983.4|980|979.6|983.9|983.4|979.4|979|191015
1624459500000|2021-06-23 14:45:00|980.1|979.7|979.5|979.2|980.4|980|977.1|977|209062
1624459800000|2021-06-23 14:50:00|979.6|979.1|981.1|980.6|982.7|982.2|979.1|979|157867
1624460100000|2021-06-23 14:55:00|980.9|980.5|975.6|975.4|980.9|980.5|974.8|974.2|197453
1624460400000|2021-06-23 15:00:00|975.7|975.5|977.5|977.2|977.7|977.2|975|974.8|68381
1624460700000|2021-06-23 15:05:00|977.6|977.5|978|977.6|979.4|978.9|977.1|976.6|59392
1624461000000|2021-06-23 15:10:00|977.7|977.5|977.6|977.4|978.9|978.4|977.6|977.2|40224
1624461300000|2021-06-23 15:15:00|977.5|977.2|978.3|978.1|979.6|979.5|977.4|977.2|72029
1624461600000|2021-06-23 15:20:00|978.2|978|979.1|978.8|979.5|979|977.9|977.5|78823
1624461900000|2021-06-23 15:25:00|979|978.9|980.7|980|981|980.6|978.9|978.8|137978
1624518000000|2021-06-24 07:00:00|987.3|985.3|983|981.4|987.4|985.3|981.8|981.2|163792
1624518300000|2021-06-24 07:05:00|983.1|981.5|983.5|982.6|987.6|985.4|982.3|981.5|44732
1624518600000|2021-06-24 07:10:00|983.8|982.7|983.6|982.9|985.7|984.8|983|982.5|29550
1624518900000|2021-06-24 07:15:00|983.5|982.7|983.6|983|984.6|984.1|981.8|981.2|28542
1624519200000|2021-06-24 07:20:00|983.5|983.1|986.9|986.5|989.1|987.7|983.5|983.1|22125
1624519500000|2021-06-24 07:25:00|987.3|986.3|985|984.1|988.8|986.8|984.6|984.1|47344
1624519800000|2021-06-24 07:30:00|984.7|983.9|980.5|979.8|984.7|984.1|978.9|978.6|124627
1624520100000|2021-06-24 07:35:00|980.4|979.7|980.4|979.8|980.9|980.3|979.1|978.6|39815
1624520400000|2021-06-24 07:40:00|980.7|980|981.8|981.2|982.1|981.2|979.3|978.8|16377
1624520700000|2021-06-24 07:45:00|981.9|981.3|982|981.3|983|982.3|981.7|981|21958
1624521000000|2021-06-24 07:50:00|981.9|981.4|983.4|983.2|983.9|983.5|981.7|981.1|23740
1624521300000|2021-06-24 07:55:00|983.7|983.6|981.7|981.3|984.1|983.9|981.7|981.3|54028
1624521600000|2021-06-24 08:00:00|981.9|981.2|979.6|979|982.6|982.5|979.6|979|87402
1624521900000|2021-06-24 08:05:00|979.7|979.1|979.1|978.6|980.4|980|978.1|977.6|62208
1624522200000|2021-06-24 08:10:00|979.2|978.7|979.7|979.4|980.1|979.8|978.4|977.7|65653
1624522500000|2021-06-24 08:15:00|979.6|979.5|980.7|980.6|981.2|981|979.6|979|50717
1624522800000|2021-06-24 08:20:00|980.8|980.5|984.5|983.9|985.4|984.7|980.8|980.4|38249
1624523100000|2021-06-24 08:25:00|984.4|984.1|984.6|983.9|985|984.6|983.1|982.3|23988
1624523400000|2021-06-24 08:30:00|984.7|984|984.2|983.5|984.7|984.1|983.6|982.9|7816
1624523700000|2021-06-24 08:35:00|984.3|983.6|986.4|985.8|986.7|986.3|984.3|983.6|28125
1624524000000|2021-06-24 08:40:00|986.6|986|986.4|985.7|987.4|986.8|986|985.3|28540
1624524300000|2021-06-24 08:45:00|986.5|985.6|983.6|983|986.5|985.6|983|982.2|64034
1624524600000|2021-06-24 08:50:00|983.5|982.9|984.1|983.4|985.6|985.1|983.1|982.5|14596
1624524900000|2021-06-24 08:55:00|984|984|983.7|983.3|984.7|984.2|982.9|982.6|9725
1624525200000|2021-06-24 09:00:00|983.8|983.1|987.1|986.6|987.1|986.6|983.7|983|48529
1624525500000|2021-06-24 09:05:00|987.2|986.3|990.8|990.2|991|990.2|986.7|986|22421
1624525800000|2021-06-24 09:10:00|990.7|990.1|994.4|993.6|994.6|993.7|990.6|990.1|54200
1624526100000|2021-06-24 09:15:00|994.3|993.5|995.5|994.8|997|996.2|993.8|992.9|20994
1624526400000|2021-06-24 09:20:00|995.7|994.9|994.7|994.1|996.5|995.4|994.4|994|17292
1624526700000|2021-06-24 09:25:00|994.3|994.2|992.8|992|994.9|994.3|992.5|991.7|22570
1624527000000|2021-06-24 09:30:00|993|992.1|998.4|997.7|998.9|998.1|992.8|992.1|53431
1624527300000|2021-06-24 09:35:00|998.3|997.6|999|998.3|999|998.9|997.7|997.4|32453
1624527600000|2021-06-24 09:40:00|998.9|998.5|997.3|996.6|998.9|998.7|997.1|996.5|18156
1624527900000|2021-06-24 09:45:00|997.2|996.7|999.2|998.8|1000.4|1000|996.9|996.5|45453
1624528200000|2021-06-24 09:50:00|999.1|998.7|997|996.5|999.1|998.8|996.6|996.5|12968
1624528500000|2021-06-24 09:55:00|996.9|996.3|996.6|996.1|997.1|996.8|995.9|995.3|27419
1624528800000|2021-06-24 10:00:00|996.8|996.2|996.6|996.1|997.1|996.9|996.2|995.6|28042
1624529100000|2021-06-24 10:05:00|996.7|996.2|994|993.3|997.6|997|994|993.3|31646
1624529400000|2021-06-24 10:10:00|993.9|993.5|992|991.6|993.9|993.6|991.8|991.6|29570
1624529700000|2021-06-24 10:15:00|991.9|991.5|992|991.3|992.7|992.2|991.5|991.2|17226
1624530000000|2021-06-24 10:20:00|991.9|991.4|994.8|994.5|994.8|994.7|991.8|991.4|32705
1624530300000|2021-06-24 10:25:00|994.7|994.4|993.4|993|995.2|995|993.3|992.7|16449
1624530600000|2021-06-24 10:30:00|993.3|992.9|994.4|994|994.9|994.4|993|992.9|8449
1624530900000|2021-06-24 10:35:00|994.3|993.9|994.6|994|994.7|994.6|993.7|993.1|7054
1624531200000|2021-06-24 10:40:00|994.5|994.1|997.3|996.6|997.3|996.6|993.9|993.7|28336
1624531500000|2021-06-24 10:45:00|997.2|996.7|996.1|995.8|997.4|996.7|995.6|995.5|12321
1624531800000|2021-06-24 10:50:00|996.2|995.9|996.1|995.7|998|997.5|996.1|995.5|13081
1624532100000|2021-06-24 10:55:00|996.2|995.6|994.8|994.5|997.2|996.6|994.2|993.7|34999
1624532400000|2021-06-24 11:00:00|995|994|992.6|992.1|995|994.1|992|991.3|20167
1624532700000|2021-06-24 11:05:00|992.5|992.2|991|990.3|992.5|992.2|990.8|990.1|8425
1624533000000|2021-06-24 11:10:00|990.9|990.2|989.8|989.1|991|990.2|989.2|988.5|24116
1624533300000|2021-06-24 11:15:00|989.9|989.2|989.1|988.6|990.1|990|989|988.5|11841
1624533600000|2021-06-24 11:20:00|989.3|988.7|990.2|989.7|990.3|989.7|987.6|987.1|58818
1624533900000|2021-06-24 11:25:00|990|989.6|990.7|990.4|991.2|990.7|989.6|988.9|21442
1624534200000|2021-06-24 11:30:00|990.6|990.3|988.9|988.6|990.6|990.3|988.4|988.3|29301
1624534500000|2021-06-24 11:35:00|989|988.7|991.8|991.3|992.1|991.6|989|988.7|20118
1624534800000|2021-06-24 11:40:00|991.7|991.2|991.8|991.2|991.8|991.2|989.8|989.2|17675
1624535100000|2021-06-24 11:45:00|991.7|991.1|990.6|990.1|991.7|991.2|990.1|990|7070
1624535400000|2021-06-24 11:50:00|990.5|990|990.5|990.1|990.6|990.3|989.5|989.2|18301
1624535700000|2021-06-24 11:55:00|990.4|990.2|990.1|989.6|991.2|990.9|990|989.5|12763
1624536000000|2021-06-24 12:00:00|990.4|990|992.4|991.9|992.5|992|989.8|989.1|18924
1624536300000|2021-06-24 12:05:00|992.2|991.8|992.3|991.7|992.5|992.2|990.3|990|18656
1624536600000|2021-06-24 12:10:00|992.2|991.6|990.8|990.4|992.2|991.6|990.8|990.3|18749
1624536900000|2021-06-24 12:15:00|990.7|990.2|990.6|990.3|991.9|991.2|990.2|990|7196
1624537200000|2021-06-24 12:20:00|990.7|990.4|989.2|988.9|991.4|990.9|988.9|988.3|13516
1624537500000|2021-06-24 12:25:00|989.4|989|989.9|989.3|990.1|989.7|989.3|988.8|7610
1624537800000|2021-06-24 12:30:00|989.8|989.4|990.5|990|990.6|990.2|989.7|989.1|3544
1624538100000|2021-06-24 12:35:00|990.4|989.9|990.4|989.7|990.6|990.2|989.2|988.7|76278
1624538400000|2021-06-24 12:40:00|990.3|989.6|990.1|989.7|990.9|990.5|988.9|988.3|33520
1624538700000|2021-06-24 12:45:00|990.3|989.8|992.4|992.1|992.6|992.1|989.9|989.5|26237
1624539000000|2021-06-24 12:50:00|992.5|992|993.6|993|994|993.6|991.4|991.1|35943
1624539300000|2021-06-24 12:55:00|993.5|992.8|993.9|993.5|994|993.7|992.2|991.5|14246
1624539600000|2021-06-24 13:00:00|993.8|993.3|993.3|992.7|994.7|993.9|992.4|992|16648
1624539900000|2021-06-24 13:05:00|993.4|992.8|993.8|993.4|994.3|994|993.1|992.5|14983
1624540200000|2021-06-24 13:10:00|993.7|993.2|994|993.7|995.2|994.8|993.4|993.2|20355
1624540500000|2021-06-24 13:15:00|994.1|993.8|995|994.5|995.4|995.1|993.4|993|20260
1624540800000|2021-06-24 13:20:00|994.9|994.3|995.9|995.2|996.2|995.5|994.2|993.6|7445
1624541100000|2021-06-24 13:25:00|996|995.3|994.6|994.1|997.9|997.6|994.1|993.5|22882
1624541400000|2021-06-24 13:30:00|994.5|994.5|990|989.4|994.5|994.5|989.8|989.1|68690
1624541700000|2021-06-24 13:35:00|989.9|989.3|991.9|991.5|993.6|993.1|989.1|988.4|23684
1624542000000|2021-06-24 13:40:00|992.1|991.6|994|993.4|995.4|994.7|991.3|991|48746
1624542300000|2021-06-24 13:45:00|993.9|993.2|992.1|991.6|994.6|994.1|992.1|991.5|8652
1624542600000|2021-06-24 13:50:00|992|991.8|989.4|988.8|992.3|991.9|987.4|987|60607
1624542900000|2021-06-24 13:55:00|989.6|988.9|987.8|987.3|990|989.3|986.6|986|36205
1624543200000|2021-06-24 14:00:00|987.6|987.1|986.8|986.3|987.8|987.6|986.1|985.7|34082
1624543500000|2021-06-24 14:05:00|986.9|986.4|982.9|982.5|986.9|986.7|982.4|982|127430
1624543800000|2021-06-24 14:10:00|982.8|982.3|984|983.4|984.4|984.1|982.4|982.2|44685
1624544100000|2021-06-24 14:15:00|983.9|983.3|988.3|987.8|988.7|988|983.5|983.1|94448
1624544400000|2021-06-24 14:20:00|988.2|987.7|986.6|986.1|988.5|987.9|986|985.5|15681
1624544700000|2021-06-24 14:25:00|986.2|986|986.4|985.9|988.8|987.2|985.6|985.2|80740
1624545000000|2021-06-24 14:30:00|986.3|985.8|986.5|986.1|986.7|986.6|985.8|985.3|24794
1624545300000|2021-06-24 14:35:00|986.8|986.2|987.8|987.5|988.5|988|986.1|986|25312
1624545600000|2021-06-24 14:40:00|987.7|987.4|988.2|987.8|989.5|989.3|987.5|986.9|28171
1624545900000|2021-06-24 14:45:00|988.3|987.9|987.6|987.2|989.2|988.7|987.4|987.1|12712
1624546200000|2021-06-24 14:50:00|987.7|987.3|986.4|986|987.9|987.6|986.1|986|12138
1624546500000|2021-06-24 14:55:00|986.5|986.1|983.8|983.4|986.7|986.4|982.8|982.3|138757
1624546800000|2021-06-24 15:00:00|983.9|983.5|983.3|983|984.1|983.9|983|982.6|38901
1624547100000|2021-06-24 15:05:00|983.2|982.9|983.5|983.1|983.6|983.4|982.9|982.5|30821
1624547400000|2021-06-24 15:10:00|983.4|983|981.7|981.4|983.8|983.7|981.7|981.3|90648
1624547700000|2021-06-24 15:15:00|981.6|981.3|982.1|981.8|982.6|982.4|980.4|980|105488
1624548000000|2021-06-24 15:20:00|982.2|981.7|982.7|982.4|982.9|982.4|981.6|981.1|31204
1624548300000|2021-06-24 15:25:00|982.6|982.2|982.7|982|983.1|982.9|982.2|981.9|49673
1624604400000|2021-06-25 07:00:00|989.9|987|991.9|989.8|992.8|990.3|987.9|985.6|83500
1624604700000|2021-06-25 07:05:00|991.8|989.7|995.1|993.5|998|997.1|991.7|989.7|129585
1624605000000|2021-06-25 07:10:00|995|993.6|989.5|988.4|995.2|995.1|989.5|988.3|42948
1624605300000|2021-06-25 07:15:00|989.4|988.5|987.8|986.7|991.5|990.2|987.8|986.3|28232
1624605600000|2021-06-25 07:20:00|987.7|986|988.9|987.9|988.9|988.6|985.9|985.6|22507
1624605900000|2021-06-25 07:25:00|989.4|988|990.9|990|993.1|992.6|989|988|49133
1624606200000|2021-06-25 07:30:00|990.8|989.9|992|991.2|992.6|991.6|989.8|988.7|13085
1624606500000|2021-06-25 07:35:00|992.2|992.1|994.2|993.7|996.5|995.5|992.2|991.2|47610
1624606800000|2021-06-25 07:40:00|993.8|993.4|994.5|993.6|996|995.1|993.7|993.3|19945
1624607100000|2021-06-25 07:45:00|994.4|993.5|989.6|988.6|994.4|993.5|989.2|988.5|46232
1624607400000|2021-06-25 07:50:00|989.5|988.5|989.4|988.9|990.2|989.5|988|987.3|13940
1624607700000|2021-06-25 07:55:00|989.3|988.8|983.7|983.2|989.3|989|983.6|983.1|112849
1624608000000|2021-06-25 08:00:00|983.6|983.1|983|982.8|984|983.6|982.2|982|42261
1624608300000|2021-06-25 08:05:00|983.2|982.7|978.2|977.3|983.2|982.9|976.1|975.4|196255
1624608600000|2021-06-25 08:10:00|978|977.2|980.9|979.8|981.3|981|977|975.9|21218
1624608900000|2021-06-25 08:15:00|980.8|979.7|980.5|979.7|980.9|980|978.1|976.9|16389
1624609200000|2021-06-25 08:20:00|980.4|980.3|983.7|982.8|984.1|983.4|980.4|979.7|16517
1624609500000|2021-06-25 08:25:00|983.6|983.4|982.8|982|983.7|983.4|982.1|981.2|72257
1624609800000|2021-06-25 08:30:00|982.7|981.8|979|978.1|982.7|981.8|979|978.1|48342
1624610100000|2021-06-25 08:35:00|978.9|977.8|978.7|978.4|978.9|978.8|976.8|976|20807
1624610400000|2021-06-25 08:40:00|978.6|978.2|977.3|976.6|978.7|978.2|976.9|976|21783
1624610700000|2021-06-25 08:45:00|977.4|977|981.3|980.4|981.7|980.8|976.8|976.2|30657
1624611000000|2021-06-25 08:50:00|980.7|980.5|980.1|979.4|982.1|981.2|980|979.3|11862
1624611300000|2021-06-25 08:55:00|980|979.5|980.1|979.3|980.1|979.7|978.7|978|16937
1624611600000|2021-06-25 09:00:00|980.3|979.5|980.2|979.4|981.5|980.4|978.8|978.1|21843
1624611900000|2021-06-25 09:05:00|980.1|980|978.6|978|980.5|980|978.6|978|5838
1624612200000|2021-06-25 09:10:00|978.5|977.9|981|980.3|981.1|980.3|977.6|977|22476
1624612500000|2021-06-25 09:15:00|980.9|980.2|981.3|980.5|982.3|981.5|980.1|979.5|8939
1624612800000|2021-06-25 09:20:00|981.4|980.6|980.3|979.7|981.5|981.1|979.8|979.1|43367
1624613100000|2021-06-25 09:25:00|980.2|979.6|980.8|980.1|982.1|981.4|979.9|979.1|44267
1624613400000|2021-06-25 09:30:00|980.9|980.2|984.3|983.8|984.6|984|980.2|979.5|29973
1624613700000|2021-06-25 09:35:00|984.2|983.7|985.6|985|985.7|985|983.6|983.1|18935
1624614000000|2021-06-25 09:40:00|985.5|984.9|983.8|983.2|986.1|985.3|983.3|982.7|38522
1624614300000|2021-06-25 09:45:00|983.7|983.1|983.7|983.4|983.7|983.5|983|982.3|8149
1624614600000|2021-06-25 09:50:00|983.6|983.3|986.5|986|987.6|986.7|983.6|982.9|3618
1624614900000|2021-06-25 09:55:00|986.4|985.8|984.7|984|986.4|985.8|984.6|983.9|1870
1624615200000|2021-06-25 10:00:00|984.6|983.9|984.7|984.1|984.8|984.1|983.2|982.5|22994
1624615500000|2021-06-25 10:05:00|985|984.3|986.4|985.9|986.8|985.9|984.3|983.7|5624
1624615800000|2021-06-25 10:10:00|986.6|985.7|987.6|987.1|988.2|987.4|985.7|985.1|8840
1624616100000|2021-06-25 10:15:00|987.5|986.9|986.7|986.1|987.6|986.9|986.3|985.5|7970
1624616400000|2021-06-25 10:20:00|986.8|986|986.2|985.9|987.4|987|986.2|985.9|3992
1624616700000|2021-06-25 10:25:00|986.1|985.7|984.1|983.5|986.2|985.7|983.8|983.1|12084
1624617000000|2021-06-25 10:30:00|984.4|983.6|984.5|984.1|984.7|984.1|983.9|983.3|2163
1624617300000|2021-06-25 10:35:00|984.4|984.2|985.3|984.8|985.6|984.9|984.3|983.7|6651
1624617600000|2021-06-25 10:40:00|985.2|984.7|987.4|986.8|987.6|987.2|984.6|984.5|6278
1624617900000|2021-06-25 10:45:00|987.5|986.7|986.6|986.3|987.5|986.7|986|985.5|6573
1624618200000|2021-06-25 10:50:00|986.8|986.4|987.1|986.5|987.6|987.2|986.5|986.3|5238
1624618500000|2021-06-25 10:55:00|987.2|986.8|987.8|987.5|988.5|988.2|987.2|986.8|19322
1624618800000|2021-06-25 11:00:00|988|987.4|990.9|990.3|991.1|990.4|988|987.4|15025
1624619100000|2021-06-25 11:05:00|990.8|990.2|990.9|990.4|992|991.2|989.7|989|27006
1624619400000|2021-06-25 11:10:00|990.8|990.2|990.8|990.2|991.2|990.4|990|989.6|7481
1624619700000|2021-06-25 11:15:00|990.7|990|991.1|990.4|991.4|990.6|990.6|990|8491
1624620000000|2021-06-25 11:20:00|991.3|991|991.2|990.6|992|991|989.9|989.3|8751
1624620300000|2021-06-25 11:25:00|991.4|990.8|990.9|990.2|991.8|991|990|989.6|34115
1624620600000|2021-06-25 11:30:00|991|990.3|992|991.5|993|992.5|991|990.3|27037
1624620900000|2021-06-25 11:35:00|992.1|991.6|991.8|991.2|993|992.3|991.7|991.2|12334
1624621200000|2021-06-25 11:40:00|991.7|991.3|993.7|993.3|994.2|993.7|991.5|991.3|13816
1624621500000|2021-06-25 11:45:00|993.6|993.4|992|991.4|993.6|993.4|992|991.2|15102
1624621800000|2021-06-25 11:50:00|992.1|991.2|991.6|991.3|993.4|992.8|991|990.3|9188
1624622100000|2021-06-25 11:55:00|991.7|991.4|991.9|991.3|992|991.4|990.9|990.2|3464
1624622400000|2021-06-25 12:00:00|991.8|991.2|992.1|991.7|992.2|991.7|991.3|990.7|5875
1624622700000|2021-06-25 12:05:00|992|992|991.8|991.2|992.6|992.2|991.6|991|12651
1624623000000|2021-06-25 12:10:00|991.2|991.1|992.3|991.7|992.5|991.8|990.8|990.2|21272
1624623300000|2021-06-25 12:15:00|992.2|991.6|991.3|990.6|992.7|992.4|991.3|990.6|11120
1624623600000|2021-06-25 12:20:00|991.4|990.7|992.5|991.9|992.6|991.9|991.3|990.7|4433
1624623900000|2021-06-25 12:25:00|992.4|991.7|991.4|990.6|992.4|991.7|990.7|990.2|3895
1624624200000|2021-06-25 12:30:00|991.5|990.8|992|991.4|993.1|992.3|991.5|990.8|8513
1624624500000|2021-06-25 12:35:00|992.1|991.5|992|991.5|993|992.9|991.9|991.4|18339
1624624800000|2021-06-25 12:40:00|992.2|991.6|992.7|992.3|993|992.5|991.7|991.2|14275
1624625100000|2021-06-25 12:45:00|992.6|992.2|992.6|992.3|993|992.7|991.8|991.3|16942
1624625400000|2021-06-25 12:50:00|992.5|992.2|991.1|990.4|992.6|992.2|991.1|990.4|8250
1624625700000|2021-06-25 12:55:00|991|990.3|989.8|989.3|991|990.3|989.8|989.3|10053
1624626000000|2021-06-25 13:00:00|989.9|989.4|989.1|988.6|989.9|989.4|988.7|988.1|22544
1624626300000|2021-06-25 13:05:00|989.3|988.7|988.9|988.5|989.4|988.9|988.5|988.2|2284
1624626600000|2021-06-25 13:10:00|989|988.7|990.5|990|990.8|990.5|989|988.7|21275
1624626900000|2021-06-25 13:15:00|990.3|989.9|990.2|989.8|990.3|990|989.9|989.4|5198
1624627200000|2021-06-25 13:20:00|990.1|989.6|988.2|987.7|990.1|989.6|987.3|986.6|6191
1624627500000|2021-06-25 13:25:00|988.3|987.6|989.5|988.8|989.7|989.5|988.2|987.6|15799
1624627800000|2021-06-25 13:30:00|989.4|988.9|988.2|987.5|989.8|989.3|988|987.4|11425
1624628100000|2021-06-25 13:35:00|988.1|987.4|988.8|988.3|989.9|989.3|987.9|987.4|12869
1624628400000|2021-06-25 13:40:00|989.1|988.4|988.7|988.3|989.3|988.7|988.1|987.6|2771
1624628700000|2021-06-25 13:45:00|988.8|988.4|989.2|988.8|990.1|989.4|988.4|987.9|10612
1624629000000|2021-06-25 13:50:00|989.5|988.9|984|983.4|990.1|989.4|983.5|982.8|35344
1624629300000|2021-06-25 13:55:00|983.9|983.3|981.8|981.2|984|983.3|981.4|981|36332
1624629600000|2021-06-25 14:00:00|981.7|981|981.4|980.8|982.5|981.7|980.5|980.2|36749
1624629900000|2021-06-25 14:05:00|981.5|980.9|981.7|981|982.5|981.9|981|980.6|9925
1624630200000|2021-06-25 14:10:00|981.6|981.1|984.5|983.8|984.7|984.1|980.3|980|62153
1624630500000|2021-06-25 14:15:00|984.4|983.7|986.6|985.8|989.3|988.1|983.7|983.2|69279
1624630800000|2021-06-25 14:20:00|986.5|986.1|984.7|983.8|987.5|986.7|984.7|983.8|22371
1624631100000|2021-06-25 14:25:00|984.6|984.2|984.7|984.4|985.5|985.2|984.5|984.2|10435
1624631400000|2021-06-25 14:30:00|984.6|984.2|983.4|983.1|984.7|984.4|982.8|982.2|8362
1624631700000|2021-06-25 14:35:00|983.3|982.9|983.9|983.2|984.2|983.9|982.8|982.2|6450
1624632000000|2021-06-25 14:40:00|983.7|983.3|983.2|982.7|983.7|983.3|982.1|981.6|10859
1624632300000|2021-06-25 14:45:00|983.1|982.4|982.7|982.3|983.7|983.1|981.6|981.1|13083
1624632600000|2021-06-25 14:50:00|983|982.9|982.9|982.5|983.5|983|982.1|982|20429
1624632900000|2021-06-25 14:55:00|982.8|982.3|985|984.5|985.4|985|982.5|982|11213
1624633200000|2021-06-25 15:00:00|985.1|984.6|983.3|982.7|985.1|984.7|982.7|982.3|12400
1624633500000|2021-06-25 15:05:00|983.4|983.3|982.7|982.2|984|983.7|982.5|982.1|23916
1624633800000|2021-06-25 15:10:00|982.6|982.1|983.6|983.2|984.2|983.8|982.3|982|10931
1624634100000|2021-06-25 15:15:00|983.7|983.3|985.1|984.9|985.9|985.4|983.2|983|43065
1624634400000|2021-06-25 15:20:00|985.3|985|985.7|985.4|985.9|985.4|984.5|984.1|32431
1624634700000|2021-06-25 15:25:00|985.6|985.3|986.4|985.7|987.2|987.1|985|984.8|55603
1624863600000|2021-06-28 07:00:00|984.7|983.9|978.7|977|984.7|984|978.7|977|84914
1624863900000|2021-06-28 07:05:00|978.6|976.6|979.6|978.3|982|981.1|977.1|975.2|27400
1624864200000|2021-06-28 07:10:00|979.8|979.5|983.6|982.7|983.7|983|979.2|978.9|42721
1624864500000|2021-06-28 07:15:00|983.5|982.6|984.3|983.6|985|984.2|983.1|982.6|41861
1624864800000|2021-06-28 07:20:00|984.2|983.4|984.5|984.1|985.4|985|983.9|983.4|32175
1624865100000|2021-06-28 07:25:00|984.4|984.2|986.8|985.7|988.1|986.8|983.3|982.7|22190
1624865400000|2021-06-28 07:30:00|986.6|985.6|987.5|986.9|988|987.3|985.5|984.7|12555
1624865700000|2021-06-28 07:35:00|987.4|986.7|988.3|987.3|989.5|988.5|986.2|985.3|20051
1624866000000|2021-06-28 07:40:00|988.2|987.4|983.6|982.9|988.4|987.5|983.1|982.5|14175
1624866300000|2021-06-28 07:45:00|983.4|982.6|980.7|980.4|983.7|983|980.7|980|12862
1624866600000|2021-06-28 07:50:00|980.6|980.1|979.5|979|981.1|980.3|979.2|978.2|34774
1624866900000|2021-06-28 07:55:00|979.6|979.1|979.6|978.8|981.2|980.3|977.4|977|18776
1624867200000|2021-06-28 08:00:00|979.5|978.7|981.3|980.5|982.7|981.8|978.2|978|72943
1624867500000|2021-06-28 08:05:00|981.2|980.6|981.8|981.1|982|981.2|979.5|979|25107
1624867800000|2021-06-28 08:10:00|981.9|981|983.5|982.6|983.9|983.1|981.3|980.7|19271
1624868100000|2021-06-28 08:15:00|983.4|982.4|981.5|980.7|985.1|984.1|981.5|980.7|41317
1624868400000|2021-06-28 08:20:00|981.4|980.8|978.5|977.7|981.4|980.8|978|977.3|12556
1624868700000|2021-06-28 08:25:00|978.4|977.6|977.6|977|980|979.3|977.6|977|95278
1624869000000|2021-06-28 08:30:00|977.7|977.1|977.2|976.6|977.7|977.3|976.7|976.1|23471
1624869300000|2021-06-28 08:35:00|977.5|976.7|979.2|978.6|979.3|978.6|976.2|976.1|33165
1624869600000|2021-06-28 08:40:00|979.1|978.4|977.7|977|979.3|978.8|977.6|977|7097
1624869900000|2021-06-28 08:45:00|977.5|977.1|977.4|976.8|978.1|978|975.5|975.2|41599
1624870200000|2021-06-28 08:50:00|977.3|976.7|972.6|972.2|977.3|976.7|972.2|972|123488
1624870500000|2021-06-28 08:55:00|972.5|972.1|971.8|971.1|973|972.4|971|970.6|75680
1624870800000|2021-06-28 09:00:00|971.9|971.2|969.1|968.9|972.6|972.5|968.6|968.3|119346
1624871100000|2021-06-28 09:05:00|969.2|969|970.8|970.2|972.1|971.2|968.7|968.5|72717
1624871400000|2021-06-28 09:10:00|970.9|970.6|970.8|970.5|971.4|971.2|969.8|969.5|88551
1624871700000|2021-06-28 09:15:00|970.7|970.3|971.1|970.5|971.3|970.9|970.2|970|57571
1624872000000|2021-06-28 09:20:00|971.3|970.6|972.2|971.6|974.1|973.1|971.3|970.6|29104
1624872300000|2021-06-28 09:25:00|972.1|971.7|972.3|971.7|972.9|972.3|970.9|970.4|23686
1624872600000|2021-06-28 09:30:00|972.1|972|972.4|972.2|972.4|972.2|971.1|971|23880
1624872900000|2021-06-28 09:35:00|972.3|972.1|973.2|972.7|973.5|973.2|971.5|971|10145
1624873200000|2021-06-28 09:40:00|973.1|972.6|975.3|974.8|976.2|975.7|972.5|972.1|14837
1624873500000|2021-06-28 09:45:00|975.2|974.6|972.8|972.4|975.4|975.1|972.3|972|23458
1624873800000|2021-06-28 09:50:00|972.7|972.5|972.2|972|973.7|973.1|972|971.9|11858
1624874100000|2021-06-28 09:55:00|972.3|971.9|973|972.5|973.1|972.5|970.5|970|74425
1624874400000|2021-06-28 10:00:00|972.9|972.3|972|971.5|972.9|972.3|971.3|971|9041
1624874700000|2021-06-28 10:05:00|972.1|971.6|972.2|971.9|972.9|972.7|971.9|971.4|13521
1624875000000|2021-06-28 10:10:00|972.3|972|971.7|971.5|972.9|972.5|971.1|971|25341
1624875300000|2021-06-28 10:15:00|971.6|971.3|970.2|969.8|971.6|971.3|969.6|969.3|28536
1624875600000|2021-06-28 10:20:00|970.4|969.9|970.5|970.2|971.3|970.8|969.7|969.3|39160
1624875900000|2021-06-28 10:25:00|970.4|970|969.7|969.2|970.9|970.4|969.4|969.2|58034
1624876200000|2021-06-28 10:30:00|970.1|969.1|968.6|968.3|970.2|970|968.2|968|47735
1624876500000|2021-06-28 10:35:00|968.5|968.4|966.6|966.2|968.5|968.4|966.3|966|32637
1624876800000|2021-06-28 10:40:00|966.7|966.6|964.8|964.4|967.1|966.6|964.5|964|118039
1624877100000|2021-06-28 10:45:00|964.7|964.3|961.6|961.1|965.3|964.8|960.1|960|165100
1624877400000|2021-06-28 10:50:00|961.7|961.2|962|961.4|963.6|963.2|961.5|961|151356
1624877700000|2021-06-28 10:55:00|962.1|961.5|962.3|961.9|963|962.5|961|960.5|44145
1624878000000|2021-06-28 11:00:00|962.6|962|960.1|959.7|962.6|962.1|959.6|959|80725
1624878300000|2021-06-28 11:05:00|960.2|960.1|959.8|959.3|962.6|962|959.4|959|82897
1624878600000|2021-06-28 11:10:00|959.7|959.2|959.7|959.2|960.3|960|958.4|958.1|140521
1624878900000|2021-06-28 11:15:00|959.6|959.1|959.3|958.6|959.9|959.2|958.4|957.8|32963
1624879200000|2021-06-28 11:20:00|959.2|958.5|959.3|958.9|960.2|959.8|958.6|958.3|59110
1624879500000|2021-06-28 11:25:00|959.4|959|957.6|957.1|959.5|959|956.4|956.2|49651
1624879800000|2021-06-28 11:30:00|957.4|957|957.1|956.6|958.8|958.3|957|956.6|26331
1624880100000|2021-06-28 11:35:00|957.2|956.7|958.4|958.1|958.4|958.1|956.4|956.1|18375
1624880400000|2021-06-28 11:40:00|958.5|958.2|960.8|960.5|961.3|960.7|957.6|957.2|23898
1624880700000|2021-06-28 11:45:00|961.1|960.6|959.9|959.6|962.5|961.9|959.5|959.1|66698
1624881000000|2021-06-28 11:50:00|959.8|959.7|958.5|958.2|960.6|960.5|958.5|958|23119
1624881300000|2021-06-28 11:55:00|958.7|958.3|960.1|959.5|960.5|960.2|958.1|957.5|69519
1624881600000|2021-06-28 12:00:00|960|959.4|959.6|959|960.3|960|958.5|958.1|33499
1624881900000|2021-06-28 12:05:00|959.7|959.1|956.8|956.2|959.7|959.1|955.9|955|73307
1624882200000|2021-06-28 12:10:00|957.1|956.5|957.8|957.5|958.6|957.8|956.9|956.5|9493
1624882500000|2021-06-28 12:15:00|957.7|957.6|958.7|958.2|959.2|958.7|957.3|956.8|17953
1624882800000|2021-06-28 12:20:00|958.8|958.3|960.6|960.3|960.6|960.4|958.8|958.3|36537
1624883100000|2021-06-28 12:25:00|961|960.4|962.2|961.7|962.2|961.7|960.1|959.5|19141
1624883400000|2021-06-28 12:30:00|962.4|961.9|962.2|961.6|962.9|962.5|962|961.3|21983
1624883700000|2021-06-28 12:35:00|962.3|961.5|962.1|961.5|963.6|963.2|961|960.7|33998
1624884000000|2021-06-28 12:40:00|961.9|961.6|960.9|960.5|961.9|961.6|960.3|960|18342
1624884300000|2021-06-28 12:45:00|960.8|960.4|961.3|960.7|961.6|960.9|959.8|959.3|38810
1624884600000|2021-06-28 12:50:00|961.6|961.5|961.1|960.6|962|961.6|961|960.5|60654
1624884900000|2021-06-28 12:55:00|961.2|960.8|963.9|963.6|964|963.7|961.1|960.8|26741
1624885200000|2021-06-28 13:00:00|964|963.7|961.1|960|967.1|966.8|961.1|960|115154
1624885500000|2021-06-28 13:05:00|961|959.8|962.2|961.3|962.7|961.6|956.6|955|160160
1624885800000|2021-06-28 13:10:00|961.8|961.2|961.6|961.2|961.8|961.4|960.6|959.4|21885
1624886100000|2021-06-28 13:15:00|962|961.3|962.2|961.5|963.4|961.9|961.3|960.5|47471
1624886400000|2021-06-28 13:20:00|962.1|961.6|957.9|957.3|962.5|962.3|957.8|957.1|38100
1624886700000|2021-06-28 13:25:00|957.8|957.2|961.9|961|962.9|962|957.6|956.7|50222
1624887000000|2021-06-28 13:30:00|961.8|960.9|961.2|960.7|961.8|961.1|958.5|958|40674
1624887300000|2021-06-28 13:35:00|961.4|960.8|960.1|959.6|961.9|961.1|959|958|30485
1624887600000|2021-06-28 13:40:00|960|959.7|960|959.3|960.5|960.1|957.5|956.9|38404
1624887900000|2021-06-28 13:45:00|960.1|959.2|959.1|958.6|960.7|960.1|959|958.6|28086
1624888200000|2021-06-28 13:50:00|959|958.5|959.1|958.6|960.1|959.5|957.6|957.3|38632
1624888500000|2021-06-28 13:55:00|959.2|958.7|958.4|957.9|960.7|960.2|957.9|957.3|59630
1624888800000|2021-06-28 14:00:00|958.3|957.8|957.5|956.8|960.1|960|956.3|955.8|93819
1624889100000|2021-06-28 14:05:00|957.4|957|956.6|955.9|958|957.1|955.9|955.2|28477
1624889400000|2021-06-28 14:10:00|956.5|955.8|956.9|956.2|957.4|956.7|954.8|954.6|55254
1624889700000|2021-06-28 14:15:00|956.8|956.1|954.9|954.3|957.4|957|954.4|954.1|42938
1624890000000|2021-06-28 14:20:00|954.8|954.2|951|950.4|956.2|954.5|950.2|950|202975
1624890300000|2021-06-28 14:25:00|951.1|950.5|950.5|950.1|951.8|951.2|950.2|950|109611
1624890600000|2021-06-28 14:30:00|950.4|950.2|950.4|950.1|951.3|950.6|950.1|950|193950
1624890900000|2021-06-28 14:35:00|950.3|950|950.7|950.2|950.9|950.5|950.1|950|128747
1624891200000|2021-06-28 14:40:00|950.8|950.3|951|950.8|952.3|951.8|950.6|950.3|31772
1624891500000|2021-06-28 14:45:00|951.1|950.9|951|950.9|951.4|951.1|950.2|950|43456
1624891800000|2021-06-28 14:50:00|951.2|950.8|950.9|950.5|951.9|951.6|950.1|950|64295
1624892100000|2021-06-28 14:55:00|950.6|950.3|951|950.9|951.5|951.2|950.5|950.3|44828
1624892400000|2021-06-28 15:00:00|950.9|950.8|952|951.9|952.6|952.1|950.9|950.6|27272
1624892700000|2021-06-28 15:05:00|951.9|951.7|950.6|950.3|952|951.8|950.2|950.1|41491
1624893000000|2021-06-28 15:10:00|950.5|950.2|950.9|950.6|950.9|950.7|950.1|950|327638
1624893300000|2021-06-28 15:15:00|950.8|950.5|950.7|950.4|950.8|950.5|950.1|950|36712
1624893600000|2021-06-28 15:20:00|950.6|950.5|950|949.7|951|950.8|948.7|948.6|276266
1624893900000|2021-06-28 15:25:00|950.2|949.8|950.7|950.1|951.6|951.2|949.4|949|97228
1624950000000|2021-06-29 07:00:00|953.1|951.1|948.1|946|955|952.9|947.8|945.6|62830
1624950300000|2021-06-29 07:05:00|948.4|946.4|953.2|951.9|956.7|954.7|947.2|946.4|72997
1624950600000|2021-06-29 07:10:00|953.1|951.7|947.8|947|953.1|951.7|946.8|945.3|21776
1624950900000|2021-06-29 07:15:00|948|947.1|952.8|951.6|954|952.2|947.9|947|38265
1624951200000|2021-06-29 07:20:00|952.9|951.7|956.8|956.2|957.1|956.3|952.9|951.7|51332
1624951500000|2021-06-29 07:25:00|956.7|955.9|958.4|957.8|960|959.3|954.3|953.4|74384
1624951800000|2021-06-29 07:30:00|958.6|957.9|957.7|957|960|959.3|957.7|956.6|20766
1624952100000|2021-06-29 07:35:00|957.9|957.1|958.2|957.3|959|958|955.2|955|41419
1624952400000|2021-06-29 07:40:00|958.1|957.2|958.2|957.6|959|958.4|957.9|957.2|13014
1624952700000|2021-06-29 07:45:00|958.1|957.5|956.4|955.7|958.3|957.7|955.6|955|34747
1624953000000|2021-06-29 07:50:00|956.3|955.6|954.7|953.9|956.3|955.8|953.6|953|49907
1624953300000|2021-06-29 07:55:00|955|954|956.1|955.6|956.2|955.8|954.9|954|20337
1624953600000|2021-06-29 08:00:00|956|955.7|955.7|955.2|956.9|956.1|955.6|955|13887
1624953900000|2021-06-29 08:05:00|955.8|955.3|954.9|954.2|956.7|956|954.9|954.1|7090
1624954200000|2021-06-29 08:10:00|954.8|954.3|953.2|952.7|955|954.9|952.6|952.4|49284
1624954500000|2021-06-29 08:15:00|953.1|953|951.7|951.2|953.5|953.3|951.6|951.1|18718
1624954800000|2021-06-29 08:20:00|951.5|951.1|948.1|947.6|952.7|952.2|947.8|947.1|78101
1624955100000|2021-06-29 08:25:00|948|947.5|949.6|949|950.6|950.1|947.3|946.7|71790
1624955400000|2021-06-29 08:30:00|949.5|948.9|949.2|949|950.8|950.3|948.5|948|36631
1624955700000|2021-06-29 08:35:00|949.4|949.1|947.7|947.3|950|949.6|947.6|947.1|21608
1624956000000|2021-06-29 08:40:00|947.8|947.4|947.7|947.3|949.2|948.8|946.7|946.1|38889
1624956300000|2021-06-29 08:45:00|947.5|947.2|946.7|946.1|947.8|947.5|946.2|946|22913
1624956600000|2021-06-29 08:50:00|946.8|946.2|945.3|945|946.9|946.4|945.1|945|93387
1624956900000|2021-06-29 08:55:00|945.2|945.1|943.5|943|945.4|945.1|942.7|942.5|210934
1624957200000|2021-06-29 09:00:00|943.6|943.1|941.2|941|944.4|943.7|940.7|940.1|122097
1624957500000|2021-06-29 09:05:00|941|940.7|939.9|939.3|942|941.8|939.3|939|92575
1624957800000|2021-06-29 09:10:00|940|939.4|941.1|940.7|941.4|940.9|936.9|936.8|145430
1624958100000|2021-06-29 09:15:00|941|940.8|939.9|939.4|941.1|941|939.3|939|50415
1624958400000|2021-06-29 09:20:00|940|939.5|939|938.3|941|940.4|938.8|938.2|30286
1624958700000|2021-06-29 09:25:00|939.1|938.4|937.7|937.1|940|939.6|937.5|937|19681
1624959000000|2021-06-29 09:30:00|937.9|937.2|941.4|940.9|941.6|940.9|935.9|935.7|90912
1624959300000|2021-06-29 09:35:00|941.3|941|941.3|940.9|941.8|941.2|940.2|939.7|18061
1624959600000|2021-06-29 09:40:00|941.4|941|944.3|944|945.7|945.2|941.4|941|113093
1624959900000|2021-06-29 09:45:00|944.2|943.7|941.8|941.3|944.2|943.7|941.1|940.3|16718
1624960200000|2021-06-29 09:50:00|942.1|941.6|939.4|939|942.5|941.7|939.4|939|4801
1624960500000|2021-06-29 09:55:00|939.2|938.7|940|939.2|940|939.2|938.2|937.5|7351
1624960800000|2021-06-29 10:00:00|939.4|939.3|938.3|938.1|939.9|939.5|937.4|937|31780
1624961100000|2021-06-29 10:05:00|938.6|938.2|937.6|936.9|939|938.6|937|936.4|50031
1624961400000|2021-06-29 10:10:00|937.7|937|939.9|939.3|940.4|939.7|937.6|937|31599
1624961700000|2021-06-29 10:15:00|940|939.4|939.8|939.4|941.2|940.5|939.7|939.4|21305
1624962000000|2021-06-29 10:20:00|940|939.5|938.1|937.8|940.4|940|937.6|937.2|28761
1624962300000|2021-06-29 10:25:00|938.2|937.7|939.7|939.1|939.7|939.1|938.2|937.6|4214
1624962600000|2021-06-29 10:30:00|939.3|939.2|938.6|938|939.6|939.2|938.6|938|4235
1624962900000|2021-06-29 10:35:00|938.5|937.6|938.5|937.7|939.7|939.1|938.3|937.6|7661
1624963200000|2021-06-29 10:40:00|938.4|937.8|938.8|938.2|939|938.2|938.4|937.8|1095
1624963500000|2021-06-29 10:45:00|938.8|938.2|939.2|938.6|939.4|939|938.6|938.2|13162
1624963800000|2021-06-29 10:50:00|939.1|938.4|937.7|937.1|939.1|938.4|937.3|937|51753
1624964100000|2021-06-29 10:55:00|937.6|937|937.8|937.2|938.3|938|936.9|936.4|25783
1624964400000|2021-06-29 11:00:00|938.5|936.9|938.7|938.1|940|939.4|938.2|936.9|8688
1624964700000|2021-06-29 11:05:00|938.6|938.2|937.6|937.3|939.2|938.7|937.1|936.7|10251
1624965000000|2021-06-29 11:10:00|937.5|937|936.5|936.2|938.5|938.1|936.3|936|23691
1624965300000|2021-06-29 11:15:00|936.6|936.3|936.6|936.2|937.3|937.1|935.9|935.6|25457
1624965600000|2021-06-29 11:20:00|936.5|936|934.2|934|936.6|936.1|934.2|934|91934
1624965900000|2021-06-29 11:25:00|934.3|934.1|933.5|933.3|935.2|935.1|933|932.7|129233
1624966200000|2021-06-29 11:30:00|933.4|933.1|934.4|934|934.5|934.3|933.4|933.1|33581
1624966500000|2021-06-29 11:35:00|934.3|934.1|935.4|935|936.4|935.9|934|933.8|15113
1624966800000|2021-06-29 11:40:00|935.6|935.1|935.2|934.7|935.6|935.1|934.2|934|24293
1624967100000|2021-06-29 11:45:00|935.1|934.8|935.8|935.1|935.8|935.4|933.9|933.6|15084
1624967400000|2021-06-29 11:50:00|935.9|935.2|934.9|934.5|936.6|936.1|934.6|934.3|6084
1624967700000|2021-06-29 11:55:00|934.8|934.6|935.9|935.6|936|935.6|934.6|934.3|5201
1624968000000|2021-06-29 12:00:00|935.8|935.5|935.6|935.5|936|935.7|935.2|934.8|12864
1624968300000|2021-06-29 12:05:00|935.5|935.3|936.2|936.1|936.8|936.5|935.1|935|26528
1624968600000|2021-06-29 12:10:00|936.3|936.2|934.7|934.4|937.3|937|934.6|934.1|39885
1624968900000|2021-06-29 12:15:00|934.8|934.5|934.4|934.1|935.3|935.1|933.9|933.5|20537
1624969200000|2021-06-29 12:20:00|934.5|934.2|935.6|935.4|936.6|936.1|934.2|933.6|24968
1624969500000|2021-06-29 12:25:00|935.5|935.2|936|935.6|936.2|935.8|935|934.5|28571
1624969800000|2021-06-29 12:30:00|935.9|935.5|935.6|935.2|936.5|936.1|935.3|935|17237
1624970100000|2021-06-29 12:35:00|935.4|935.3|935.7|935.4|936|935.5|934.8|934.5|33504
1624970400000|2021-06-29 12:40:00|935.6|935.3|936.2|936|936.8|936.4|935.5|935.3|24687
1624970700000|2021-06-29 12:45:00|936.3|936.1|936.7|936.4|936.8|936.4|936.1|935.7|8591
1624971000000|2021-06-29 12:50:00|936.6|936.2|932.1|931.4|936.7|936.2|932.1|931.4|90462
1624971300000|2021-06-29 12:55:00|932|931.8|931.5|930.5|932.6|932.5|929.9|929.5|270962
1624971600000|2021-06-29 13:00:00|932|930.4|932.3|931.7|932.6|931.7|929.9|929.5|85389
1624971900000|2021-06-29 13:05:00|932.5|931.8|932.4|931.7|932.6|931.9|930.9|930.1|7990
1624972200000|2021-06-29 13:10:00|932.5|931.8|933.3|933.2|934|933.6|932.5|931.8|25086
1624972500000|2021-06-29 13:15:00|933.4|933.3|932.3|931.9|933.4|933.3|931.9|931.4|40654
1624972800000|2021-06-29 13:20:00|932.2|931.8|931.7|931.2|933|932.4|931.6|931.2|25092
1624973100000|2021-06-29 13:25:00|931.8|931.1|931.2|931|932.4|931.7|931|930.8|12671
1624973400000|2021-06-29 13:30:00|931.1|930.8|932.4|931.9|934.2|933.4|931.1|930.8|24274
1624973700000|2021-06-29 13:35:00|932.3|931.8|932.9|932.3|934.4|933.9|932|931.4|42459
1624974000000|2021-06-29 13:40:00|932.8|932.2|935|934.3|935.7|935.5|932.4|932.1|23273
1624974300000|2021-06-29 13:45:00|935.1|934.4|936.9|936.5|938.1|937.7|935.1|934.4|45199
1624974600000|2021-06-29 13:50:00|936.8|936.3|939.8|939.3|940|939.4|935.7|935.2|21989
1624974900000|2021-06-29 13:55:00|940|939.4|941|940.5|941.3|940.9|938.6|938.5|13227
1624975200000|2021-06-29 14:00:00|941.7|940.6|939.5|939.2|941.7|941|938.9|938.5|31248
1624975500000|2021-06-29 14:05:00|939.4|939.3|939|938.9|940.6|940.3|939|938.6|44642
1624975800000|2021-06-29 14:10:00|938.9|938.6|938.9|938.5|939.8|939.2|937.9|937.4|14701
1624976100000|2021-06-29 14:15:00|939|938.6|939.1|938.6|939.4|939.2|937.9|937.4|15448
1624976400000|2021-06-29 14:20:00|939|938.7|938.4|937.9|939.1|938.8|937.8|937.6|8647
1624976700000|2021-06-29 14:25:00|938.3|938|938.5|938.3|939.3|938.8|937.9|937.4|13463
1624977000000|2021-06-29 14:30:00|938.4|938.4|942.9|942.6|943.4|943|938.4|938.1|33585
1624977300000|2021-06-29 14:35:00|943|942.7|944.6|944|945.7|945.2|943|942.7|84140
1624977600000|2021-06-29 14:40:00|944.5|944.1|946|945.2|946.2|945.4|941.7|940.8|26953
1624977900000|2021-06-29 14:45:00|946.2|945.3|946.9|946.4|948.2|947.9|945.5|945.2|83569
1624978200000|2021-06-29 14:50:00|946.8|946.1|952.8|952.4|953|952.4|946.4|945.8|40876
1624978500000|2021-06-29 14:55:00|952.7|952.3|954.8|954.6|955|954.8|952.5|951.8|48069
1624978800000|2021-06-29 15:00:00|955|954.7|949|948.5|955.3|954.8|949|948.4|17725
1624979100000|2021-06-29 15:05:00|948.9|948.4|947.5|947.2|948.9|948.4|946.1|945.9|47608
1624979400000|2021-06-29 15:10:00|947.4|947.1|946.1|945.9|948.1|947.5|946|945.6|16510
1624979700000|2021-06-29 15:15:00|946.2|946|945.8|945.6|946.8|946.6|945.8|945.4|33109
1624980000000|2021-06-29 15:20:00|945.7|945.5|944.6|944.2|945.7|945.5|944.2|944.1|43504
1624980300000|2021-06-29 15:25:00|944.5|944.3|945.1|944.5|945.2|945|943.4|942.9|35390
1625036400000|2021-06-30 07:00:00|943.6|942.1|937.3|936|948|943|937.3|936|55931
1625036700000|2021-06-30 07:05:00|937.2|935.4|932|930.8|937.2|935.5|930.6|930.1|54621
1625037000000|2021-06-30 07:10:00|931.9|930.7|931.4|930.6|932.9|931.6|930|929.5|73769
1625037300000|2021-06-30 07:15:00|931.3|930.5|928.7|927.7|931.3|930.5|926.2|925.3|94649
1625037600000|2021-06-30 07:20:00|928.6|927.6|929.4|928.4|930|929.5|927.1|926.4|39094
1625037900000|2021-06-30 07:25:00|929.3|928.3|926|925.6|929.3|928.3|923.7|923.4|97589
1625038200000|2021-06-30 07:30:00|926.1|925.7|926.3|925.6|927.9|927|924.5|924|23812
1625038500000|2021-06-30 07:35:00|926.4|925.7|926.5|925.5|928|927.1|923.6|923.4|46101
1625038800000|2021-06-30 07:40:00|926.3|925.3|928.4|927.9|928.6|928.2|924.9|924.1|22978
1625039100000|2021-06-30 07:45:00|928.3|927.8|931.9|931.6|932.3|931.7|928.3|927.7|69871
1625039400000|2021-06-30 07:50:00|931.8|931.5|928.1|927.7|932.5|931.8|928.1|927.6|88187
1625039700000|2021-06-30 07:55:00|928|927.5|926.6|926.3|928.5|928|925.6|925|37678
1625040000000|2021-06-30 08:00:00|926.7|926.4|925.9|925.5|928.7|928.5|925|924.5|46119
1625040300000|2021-06-30 08:05:00|925.8|925.4|928.1|927.5|928.7|928.1|925.1|924.5|75091
1625040600000|2021-06-30 08:10:00|928|927.3|925.5|925|928|927.3|925.5|924.9|34932
1625040900000|2021-06-30 08:15:00|925.4|924.9|927.3|926.8|927.8|927.5|925.1|924.5|23466
1625041200000|2021-06-30 08:20:00|927.2|926.7|926.1|925.6|928.2|927.9|925.5|925.2|35072
1625041500000|2021-06-30 08:25:00|926.2|925.5|927.9|927.4|928.7|928.1|925.6|925.2|20263
1625041800000|2021-06-30 08:30:00|928|927.3|927.3|926.5|928.6|928.2|926.9|926.3|17713
1625042100000|2021-06-30 08:35:00|927.2|926.6|928|927.3|928.7|928.5|925.9|925.3|53636
1625042400000|2021-06-30 08:40:00|927.8|927.2|927.6|927.1|928.9|928.6|927.5|926.9|16428
1625042700000|2021-06-30 08:45:00|927.8|927.2|923.1|922.6|927.8|927.7|923.1|922.5|36802
1625043000000|2021-06-30 08:50:00|923|922.5|923.8|923.2|926|925.2|923|922.3|31125
1625043300000|2021-06-30 08:55:00|923.7|923.1|923.7|923|924|923.3|922.7|922|19121
1625043600000|2021-06-30 09:00:00|923.6|922.9|922.1|921.5|923.6|922.9|921|920.6|63545
1625043900000|2021-06-30 09:05:00|922|921.4|924.4|924|924.4|924.3|921.3|920.9|36308
1625044200000|2021-06-30 09:10:00|924.3|923.9|922.4|921.9|924.7|924.3|922.4|921.8|16482
1625044500000|2021-06-30 09:15:00|922.5|922|924.4|923.8|925|924.7|922.4|921.8|70572
1625044800000|2021-06-30 09:20:00|924.5|923.7|922.9|922.1|925|924.2|922.9|922.1|10044
1625045100000|2021-06-30 09:25:00|922.8|922|923.7|923.3|924|923.6|921.8|921.2|28219
1625045400000|2021-06-30 09:30:00|923.6|923.1|925.3|924.7|925.8|925.3|922.9|922.2|35032
1625045700000|2021-06-30 09:35:00|925.6|924.8|929.6|929|930.6|930.1|924.7|924.3|45741
1625046000000|2021-06-30 09:40:00|929.5|928.9|931.6|930.9|932|931.3|926.5|925.8|37296
1625046300000|2021-06-30 09:45:00|931.7|931|934.1|933.4|935|934|931.7|931|23071
1625046600000|2021-06-30 09:50:00|934|933.3|931.7|931.1|934|933.3|930.7|930.1|33915
1625046900000|2021-06-30 09:55:00|931.6|931|934.7|934.2|936|935.5|931.5|930.8|26924
1625047200000|2021-06-30 10:00:00|934.6|934.1|940|939.3|940|939.3|934.6|934.1|11627
1625047500000|2021-06-30 10:05:00|940.3|939.4|942.9|942.3|943.1|942.3|939.2|938.4|31347
1625047800000|2021-06-30 10:10:00|942.8|942.2|944.5|943.6|945.1|944.7|942.8|942|6091
1625048100000|2021-06-30 10:15:00|944.7|943.7|944.4|943.9|947|946.3|943.8|943.2|27751
1625048400000|2021-06-30 10:20:00|944.5|944|946|945.4|946.8|946.2|944.1|943.6|43734
1625048700000|2021-06-30 10:25:00|945.9|945.5|948.6|948.1|949.1|948.8|945.9|945.5|23190
1625049000000|2021-06-30 10:30:00|948.9|948.2|944.8|943.7|950|949.5|944.8|943.6|29370
1625049300000|2021-06-30 10:35:00|944.7|943.5|943.8|943.1|944.9|944.2|943.2|942.1|9054
1625049600000|2021-06-30 10:40:00|943.9|943.2|941.9|941.2|944.4|943.5|941.6|940.9|10640
1625049900000|2021-06-30 10:45:00|941.8|941.3|942.9|942|943|942.1|939.2|938.4|16874
1625050200000|2021-06-30 10:50:00|942.8|942.3|942.4|941.8|943.3|942.3|941.4|940.6|8771
1625050500000|2021-06-30 10:55:00|942.6|941.9|941.2|940.5|943.2|942.5|940.5|939.8|10213
1625050800000|2021-06-30 11:00:00|942|941|942.4|941.7|943.8|943.1|941.9|941|6820
1625051100000|2021-06-30 11:05:00|942.5|941.8|942.8|942.2|943.2|942.5|941.9|941.1|8537
1625051400000|2021-06-30 11:10:00|943|942.3|942.3|941.8|945|944.5|941.1|940.4|59421
1625051700000|2021-06-30 11:15:00|942.5|941.9|945.1|944.4|945.4|944.7|941.3|940.7|28869
1625052000000|2021-06-30 11:20:00|945.2|944.5|946.7|946.2|946.8|946.2|944.7|944.3|9189
1625052300000|2021-06-30 11:25:00|946.6|946|948.6|948.1|949.3|948.5|945.9|945.2|37141
1625052600000|2021-06-30 11:30:00|948.7|948.2|946.7|946.3|949.2|949|946.7|946.1|9115
1625052900000|2021-06-30 11:35:00|947|946.4|945.9|945.3|947.2|946.4|945.5|944.9|9160
1625053200000|2021-06-30 11:40:00|945.8|945.2|947.8|946.9|947.8|946.9|944.7|944|12788
1625053500000|2021-06-30 11:45:00|947.7|947|948.6|947.9|949.6|949|947.5|946.8|9931
1625053800000|2021-06-30 11:50:00|948.5|947.8|946.4|945.6|948.6|948.1|946.2|945.5|27747
1625054100000|2021-06-30 11:55:00|946.5|945.7|943.5|943|947.3|946.8|943.4|942.9|55970
1625054400000|2021-06-30 12:00:00|943.6|943.2|946.6|946|947.1|946.6|943|942.8|41275
1625054700000|2021-06-30 12:05:00|946.7|945.9|945.5|945|947.2|946.7|945.5|945|19923
1625055000000|2021-06-30 12:10:00|945.4|944.8|944.9|944.4|945.6|944.8|944.3|943.9|11756
1625055300000|2021-06-30 12:15:00|944.8|944|948.8|948.2|948.8|948.2|944.6|944|27552
1625055600000|2021-06-30 12:20:00|948.7|948.1|946.5|945.9|948.7|948.1|946.1|945.5|22356
1625055900000|2021-06-30 12:25:00|946.6|946|944.3|943.7|946.6|946|944.3|943.7|28019
1625056200000|2021-06-30 12:30:00|944.4|943.8|943.2|942.4|944.6|944|941.7|941.3|14047
1625056500000|2021-06-30 12:35:00|943.1|942.3|942.6|942|944|943.3|942|941.2|19028
1625056800000|2021-06-30 12:40:00|942.7|942.1|944|943.4|944.1|944|942.7|942.1|20832
1625057100000|2021-06-30 12:45:00|944.1|943.5|943.3|942.8|944.1|943.6|942.1|941.6|17582
1625057400000|2021-06-30 12:50:00|943.4|942.9|943.3|942.8|944.1|943.4|942.5|941.9|12181
1625057700000|2021-06-30 12:55:00|943.2|942.7|941.9|941.4|943.2|942.8|941.8|941.3|31582
1625058000000|2021-06-30 13:00:00|941.8|941.3|942.8|942.3|942.8|942.6|941.2|940.5|14421
1625058300000|2021-06-30 13:05:00|942.7|942.2|942.5|942.3|942.8|942.6|941.7|941.2|18345
1625058600000|2021-06-30 13:10:00|942.4|942|941.7|941.2|942.4|942|940|939.8|23311
1625058900000|2021-06-30 13:15:00|941.8|941.3|942.7|942.3|942.8|942.3|941.7|941.3|11506
1625059200000|2021-06-30 13:20:00|942.8|942.2|940.8|940.1|942.9|942.6|940.5|940|7895
1625059500000|2021-06-30 13:25:00|940.9|940.2|941|940.4|941.2|940.9|940|939.7|22062
1625059800000|2021-06-30 13:30:00|940.9|940.3|942.1|941.6|943.8|943.2|940.8|940.3|13717
1625060100000|2021-06-30 13:35:00|942.2|941.4|943.9|943.4|944.1|944|941.5|940.9|15909
1625060400000|2021-06-30 13:40:00|944|943.5|944.6|943.9|945.9|945.2|944|943.3|15632
1625060700000|2021-06-30 13:45:00|944.7|944.1|943.6|942.8|945|944.3|941.1|940.7|46259
1625061000000|2021-06-30 13:50:00|943.7|942.9|946|945.3|947.4|946.6|943.7|942.9|29793
1625061300000|2021-06-30 13:55:00|945.9|945.4|947.7|947.1|948.7|948|945.8|945.3|10661
1625061600000|2021-06-30 14:00:00|948|947.2|944.2|943.6|948.2|947.3|944|943.3|22432
1625061900000|2021-06-30 14:05:00|944.3|943.7|947.1|946.6|947.6|947.2|944.3|943.7|17262
1625062200000|2021-06-30 14:10:00|947|946.5|948.8|948.2|949.6|949.2|947|946.5|32043
1625062500000|2021-06-30 14:15:00|948.7|948|946.5|946.4|948.7|948.3|946.5|946.3|12469
1625062800000|2021-06-30 14:20:00|946.4|946.3|947.5|946.9|948|947.5|945.9|945.3|21465
1625063100000|2021-06-30 14:25:00|947.6|946.8|947.8|947.3|948.2|947.7|946.3|945.7|32485
1625063400000|2021-06-30 14:30:00|947.7|947.1|950.3|950|950.3|950.1|946.6|946.2|13131
1625063700000|2021-06-30 14:35:00|950.2|949.8|950.6|950|951.9|951.4|950|949.5|23375
1625064000000|2021-06-30 14:40:00|950.7|950.1|948.6|948.3|950.9|950.4|948|947.5|19751
1625064300000|2021-06-30 14:45:00|948.7|948.1|951.9|951.3|952|951.8|948.7|948.1|23791
1625064600000|2021-06-30 14:50:00|952|951.5|951.3|950.7|952.8|952.3|950|949.3|18649
1625064900000|2021-06-30 14:55:00|951.2|950.6|949|948.7|951.2|950.9|948.9|948.5|11697
1625065200000|2021-06-30 15:00:00|948.9|948.6|946.7|946.1|949|948.6|946.4|945.9|20691
1625065500000|2021-06-30 15:05:00|946.6|945.9|947.9|947.5|948|947.5|945.6|945|14537
1625065800000|2021-06-30 15:10:00|947.8|947.4|947|946.5|947.8|947.4|945.8|945.3|13818
1625066100000|2021-06-30 15:15:00|946.9|946.3|946.1|945.7|947.4|947.1|946.1|945.6|21249
1625066400000|2021-06-30 15:20:00|946.3|945.8|947.3|946.9|947.3|947.2|945|944.6|36667
1625066700000|2021-06-30 15:25:00|947.2|946.8|950.1|949|950.1|949.1|946.8|946.4|58783
1625122800000|2021-07-01 07:00:00|959.2|957.9|964.1|962.1|965|963.4|959.2|956.9|38615
1625123100000|2021-07-01 07:05:00|964|963|973.1|972|974|972.6|962.7|960.9|71871
1625123400000|2021-07-01 07:10:00|973.2|972.1|975|973.4|977.2|976.3|972.5|971.3|55703
1625123700000|2021-07-01 07:15:00|975.2|973.5|979.8|978.5|982|981|975|973.5|68052
1625124000000|2021-07-01 07:20:00|979.7|978.4|978.6|977.5|981.8|980.2|977.3|976.5|59825
1625124300000|2021-07-01 07:25:00|978.7|977.6|969.1|968|978.8|977.9|969.1|967.6|83949
1625124600000|2021-07-01 07:30:00|969.2|967.9|968.9|967.8|972.4|971.5|966.3|965.2|36039
1625124900000|2021-07-01 07:35:00|968.8|967.5|965|964.2|969.5|968.3|963.4|962.2|27575
1625125200000|2021-07-01 07:40:00|965.2|965|965.1|964.6|966.7|965.5|964.1|963.4|16687
1625125500000|2021-07-01 07:45:00|965|964.7|969.4|968.7|969.6|968.7|964.6|964.5|36599
1625125800000|2021-07-01 07:50:00|969.5|968.6|973|972.6|973.3|972.6|968.4|967.7|21201
1625126100000|2021-07-01 07:55:00|972.9|972.3|970|968.9|974.6|973.6|969|968.4|40813
1625126400000|2021-07-01 08:00:00|970.1|969|972.3|971.2|972.3|971.2|969.6|968.8|33401
1625126700000|2021-07-01 08:05:00|972.2|971.4|974.3|973.6|976|975.5|970.6|969.8|14031
1625127000000|2021-07-01 08:10:00|974.2|973.7|975.3|974.5|975.9|975.2|972.9|972|10064
1625127300000|2021-07-01 08:15:00|975.4|974.6|971.9|971.5|975.8|975|971.9|971.2|13649
1625127600000|2021-07-01 08:20:00|972.3|971.6|969.1|968.5|974|973.1|969.1|968.3|21955
1625127900000|2021-07-01 08:25:00|969|968.3|969.1|968.4|969.3|968.4|966.3|965.6|18136
1625128200000|2021-07-01 08:30:00|969.4|968.3|967.8|967.1|970|969.4|967.8|967|13984
1625128500000|2021-07-01 08:35:00|967.7|967.2|970.4|969.7|971|970.2|967.7|967.2|19873
1625128800000|2021-07-01 08:40:00|970.6|969.8|968.5|968.1|971|970.5|967.9|967.2|8431
1625129100000|2021-07-01 08:45:00|969.1|968.2|968.3|967.6|969.3|968.6|967.5|967|29221
1625129400000|2021-07-01 08:50:00|968.4|967.7|970.1|969.4|970.8|970.2|968.4|967.7|8306
1625129700000|2021-07-01 08:55:00|970.3|969.6|971.3|970.8|973.1|971.4|969.8|969.4|32730
1625130000000|2021-07-01 09:00:00|971.2|970.7|973.9|973.3|974.2|973.6|969.9|969.4|28905
1625130300000|2021-07-01 09:05:00|974|973.1|972.2|971.7|974.1|973.1|972.1|971.5|14871
1625130600000|2021-07-01 09:10:00|972.1|971.6|970.1|969.6|972.1|971.6|969.3|968.7|12410
1625130900000|2021-07-01 09:15:00|970|969.7|969.9|969.5|971.3|970.6|969.3|968.8|16872
1625131200000|2021-07-01 09:20:00|969.8|969.4|967.3|967|971|970.5|967.3|967|19848
1625131500000|2021-07-01 09:25:00|967.5|967.1|971.6|971.2|971.7|971.2|967.4|967.1|54848
1625131800000|2021-07-01 09:30:00|971.5|971.1|969.8|969|971.5|971.1|968.4|968|14456
1625132100000|2021-07-01 09:35:00|969.6|968.9|969.2|968.5|969.6|968.9|967.5|967|8878
1625132400000|2021-07-01 09:40:00|969.1|968.4|968.5|967.9|969.5|968.8|967.9|967.5|8526
1625132700000|2021-07-01 09:45:00|969.2|967.8|968.3|967.8|969.8|969.2|968.3|967.8|20326
1625133000000|2021-07-01 09:50:00|968.2|967.9|969.4|968.8|969.5|969.1|967.3|967|11743
1625133300000|2021-07-01 09:55:00|969.5|968.9|969.4|969.1|970|969.3|968.9|968.6|8323
1625133600000|2021-07-01 10:00:00|969.3|969|970|969.4|970.2|969.6|967.9|967.2|25736
1625133900000|2021-07-01 10:05:00|969.9|969.3|970.8|970.5|970.9|970.6|969.3|968.8|26709
1625134200000|2021-07-01 10:10:00|970.9|970.6|972.1|971.7|972.3|971.8|970.9|970.5|9648
1625134500000|2021-07-01 10:15:00|972.3|971.8|974.1|973.5|974.2|973.5|972.3|971.8|15796
1625134800000|2021-07-01 10:20:00|974.2|973.6|972.9|972.4|975|974.5|972.8|972|12848
1625135100000|2021-07-01 10:25:00|972.8|972.3|973.6|972.8|974|973.5|971.1|970.4|13227
1625135400000|2021-07-01 10:30:00|973.8|973|974.9|974.6|975|974.6|972.5|971.8|17079
1625135700000|2021-07-01 10:35:00|974.8|974.5|972.8|972.1|975|974.5|972.8|972|12821
1625136000000|2021-07-01 10:40:00|972.7|972.2|969.7|969|972.7|972.2|968.4|968|19962
1625136300000|2021-07-01 10:45:00|969.6|968.8|969.2|968.5|970.8|970|968|967.2|5670
1625136600000|2021-07-01 10:50:00|969.1|968.9|968.6|967.9|969.1|968.9|967.5|967|9563
1625136900000|2021-07-01 10:55:00|968.5|968|968.7|968.1|969.1|968.5|967.4|966.7|12073
1625137200000|2021-07-01 11:00:00|969.8|968|967.2|966.4|969.8|968.9|967.2|966.3|4146
1625137500000|2021-07-01 11:05:00|967|966.5|966|965.4|967|966.5|965.4|965|7316
1625137800000|2021-07-01 11:10:00|966.1|965.5|964.4|963.7|966.1|965.9|963.9|963.6|18276
1625138100000|2021-07-01 11:15:00|964.2|963.8|965.5|965.1|966.2|965.6|964.2|963.7|11412
1625138400000|2021-07-01 11:20:00|965.6|965.2|966.8|966.2|967.4|966.6|965.6|965.2|11370
1625138700000|2021-07-01 11:25:00|966.7|966.3|970.5|969.8|971|970.4|966.6|966.3|38654
1625139000000|2021-07-01 11:30:00|970.4|969.6|970.8|970.4|972|971|969.3|968.7|10044
1625139300000|2021-07-01 11:35:00|970.7|970.1|972.7|971.7|972.8|971.9|970.2|969.4|6108
1625139600000|2021-07-01 11:40:00|972.8|971.8|973.9|973.2|974.2|973.6|972.8|971.8|12783
1625139900000|2021-07-01 11:45:00|974|973.3|974.7|974.2|974.8|974.3|973.7|973.1|3773
1625140200000|2021-07-01 11:50:00|974.6|974.1|974.8|974.4|975|974.9|974.3|974.1|3104
1625140500000|2021-07-01 11:55:00|974.9|974.5|975.7|975.5|976.2|976|974.8|974.5|22253
1625140800000|2021-07-01 12:00:00|975.8|975.6|974.8|974.5|976.2|975.8|974.5|973.8|10142
1625141100000|2021-07-01 12:05:00|974.7|974.4|972.9|972.5|974.8|974.4|972.6|972.3|10634
1625141400000|2021-07-01 12:10:00|972.8|972.4|971.6|970.8|972.8|972.5|969.9|969.4|8884
1625141700000|2021-07-01 12:15:00|971.7|971.1|971.8|971.5|972.6|972.3|971.4|971.1|11651
1625142000000|2021-07-01 12:20:00|971.9|971.6|974.8|974.3|974.8|974.4|971.6|971.5|43416
1625142300000|2021-07-01 12:25:00|974.7|974.2|974.7|974.1|976|975.9|974.6|973.9|43934
1625142600000|2021-07-01 12:30:00|974.6|973.9|975.2|974.6|975.6|975.1|974.2|973.8|23453
1625142900000|2021-07-01 12:35:00|975.1|974.7|972.8|972.3|975.2|974.8|972.8|972.2|16913
1625143200000|2021-07-01 12:40:00|972.9|972.4|972.9|972.6|973.4|972.7|972.6|972|4108
1625143500000|2021-07-01 12:45:00|972.8|972.4|969.8|969.5|972.8|972.4|969.8|969.3|21408
1625143800000|2021-07-01 12:50:00|970|969.9|968.5|968|970.2|969.9|968.3|968|13708
1625144100000|2021-07-01 12:55:00|968.4|968.1|968.7|968.5|970.6|970|968.4|968|14720
1625144400000|2021-07-01 13:00:00|968.6|968.2|968.7|968.4|969.6|969|967|966.5|33524
1625144700000|2021-07-01 13:05:00|968.9|968.3|968.7|968.5|969.1|968.7|968.1|967.6|9150
1625145000000|2021-07-01 13:10:00|968.9|968.6|968.9|968.4|970.8|970.3|968.8|968.3|32085
1625145300000|2021-07-01 13:15:00|968.8|968.3|969.7|969.2|970|969.4|967.9|967.7|9382
1625145600000|2021-07-01 13:20:00|969.8|969.3|968.6|968.4|969.8|969.3|968.1|967.7|8853
1625145900000|2021-07-01 13:25:00|968.8|968.5|970.2|969.6|970.4|970|968.8|968.5|14306
1625146200000|2021-07-01 13:30:00|970.3|969.7|971.9|971.3|974|973.4|970.3|969.7|32047
1625146500000|2021-07-01 13:35:00|971.8|971.2|972.8|972.2|973|972.5|970.5|970|35277
1625146800000|2021-07-01 13:40:00|972.7|972.3|972.7|972.3|973.6|973|971.8|971|19375
1625147100000|2021-07-01 13:45:00|972.6|972.1|973.1|972.4|974.8|973.7|971.7|970.8|13896
1625147400000|2021-07-01 13:50:00|973|972.2|971.6|970.8|973|972.3|969.7|969.1|60299
1625147700000|2021-07-01 13:55:00|971.8|970.9|977.8|977.7|978|977.7|971.8|970.9|58511
1625148000000|2021-07-01 14:00:00|977.7|977.4|976.3|975.7|979|978.6|975.5|974.6|47944
1625148300000|2021-07-01 14:05:00|976.2|975.8|976.9|976.6|978.2|977.5|975.5|974.8|48793
1625148600000|2021-07-01 14:10:00|977.1|976.7|978.7|978.1|979|978.4|976.8|976.2|14197
1625148900000|2021-07-01 14:15:00|978.8|978.2|978|977.3|980.2|980|977.7|977|35647
1625149200000|2021-07-01 14:20:00|978.2|977.4|979.7|979.3|981|980.7|978.2|977.4|19360
1625149500000|2021-07-01 14:25:00|979.6|979|978.2|977.7|979.7|979.4|977.2|976.6|17075
1625149800000|2021-07-01 14:30:00|978.1|977.8|979.8|979.4|979.9|979.4|977.3|976.9|16523
1625150100000|2021-07-01 14:35:00|979.4|979.2|979|978.7|979.4|979.2|977.6|977.2|38087
1625150400000|2021-07-01 14:40:00|978.9|978.4|979.3|979.2|979.4|979.2|978.5|978.1|13756
1625150700000|2021-07-01 14:45:00|979.4|979.3|976.5|976.1|979.8|979.3|976.5|976|31832
1625151000000|2021-07-01 14:50:00|976.4|976|977|976.4|978|977.4|976.4|976|22032
1625151300000|2021-07-01 14:55:00|976.9|976.6|977.8|977.4|978.1|977.6|976.4|976|8124
1625151600000|2021-07-01 15:00:00|977.7|977.2|976.3|975.9|977.7|977.4|976.1|975.6|21337
1625151900000|2021-07-01 15:05:00|976.5|976|977.4|977.1|977.4|977.1|976.4|976|7524
1625152200000|2021-07-01 15:10:00|977.3|977|980.3|979.9|980.6|980|976.9|976.6|65973
1625152500000|2021-07-01 15:15:00|980.4|980|977.3|977|980.5|980|977.1|976.6|39168
1625152800000|2021-07-01 15:20:00|977.2|977.1|975.9|975.5|977.3|977.1|974.7|974.1|93282
1625153100000|2021-07-01 15:25:00|976|975.6|978.6|978.1|978.7|978.2|975.1|975|31437
1625209200000|2021-07-02 07:00:00|987.9|985|978|976|988|987.1|978|976|53970
1625209500000|2021-07-02 07:05:00|977.9|975.8|976.9|975.4|979.2|977.9|975.1|974|15439
1625209800000|2021-07-02 07:10:00|976.8|975.5|980.8|979.6|982.9|981.6|976.6|975.4|21840
1625210100000|2021-07-02 07:15:00|980.7|979.7|979.8|978.8|980.7|979.7|976.9|975.7|9127
1625210400000|2021-07-02 07:20:00|979.7|978.7|984.5|983.4|985|983.7|979.6|978.5|21442
1625210700000|2021-07-02 07:25:00|984.2|983.3|985.7|984.6|987.9|986.8|983.3|982.6|28160
1625211000000|2021-07-02 07:30:00|985.6|984.5|981.6|980.5|985.6|984.7|980.3|979.3|22316
1625211300000|2021-07-02 07:35:00|981.5|980.6|976.4|976|981.5|980.8|976.4|975.4|26684
1625211600000|2021-07-02 07:40:00|976.3|975.8|975.9|975|978.2|977.3|974.6|973.5|19886
1625211900000|2021-07-02 07:45:00|976|975.1|980.2|979.5|980.3|979.6|975.9|975.1|14437
1625212200000|2021-07-02 07:50:00|980.3|979.6|980.4|979.9|983|981.9|979.1|978.3|44103
1625212500000|2021-07-02 07:55:00|980.6|980|979.6|978.9|981.2|980.3|978.4|978|47779
1625212800000|2021-07-02 08:00:00|979.5|979|979.3|978.8|982.1|981.6|978.6|978|98887
1625213100000|2021-07-02 08:05:00|979.2|978.7|976.3|975.7|979.6|979.2|976.3|975.5|27909
1625213400000|2021-07-02 08:10:00|976.4|975.8|977.3|976.7|978.9|978.3|975.6|975|34687
1625213700000|2021-07-02 08:15:00|977.2|976.6|976.3|975.8|978.7|978.4|976|975.7|58991
1625214000000|2021-07-02 08:20:00|976.4|975.9|976.1|975.6|977.9|977.4|975.8|975.3|14772
1625214300000|2021-07-02 08:25:00|976|975.5|978.3|977.6|978.3|977.8|975.7|975.3|3667
1625214600000|2021-07-02 08:30:00|978.2|977.7|979.7|979|979.9|979.2|977.8|977.3|25432
1625214900000|2021-07-02 08:35:00|979.6|978.9|978.8|978.5|980.6|980.1|978.5|978.1|66812
1625215200000|2021-07-02 08:40:00|978.7|978.3|978.1|977.5|979.6|979.1|978|977.4|9444
1625215500000|2021-07-02 08:45:00|978|977.4|976.2|975.6|979.4|978.9|976|975.3|39263
1625215800000|2021-07-02 08:50:00|976.1|975.7|976.9|976.4|978|977.4|975.9|975.6|14276
1625216100000|2021-07-02 08:55:00|976.8|976.2|976.3|975.7|977.4|976.9|975.9|975.3|5645
1625216400000|2021-07-02 09:00:00|976.2|975.5|977.3|976.9|977.4|976.9|975.8|975.4|8974
1625216700000|2021-07-02 09:05:00|977.2|977|978.6|977.8|979|978.4|976.8|976.3|24686
1625217000000|2021-07-02 09:10:00|978.5|978|980|979.7|980|979.8|978.4|978|16660
1625217300000|2021-07-02 09:15:00|979.9|979.6|980.4|980.1|981.8|981.3|979.5|979|34399
1625217600000|2021-07-02 09:20:00|980.3|980|981.2|980.8|981.6|981.2|980.1|980|21553
1625217900000|2021-07-02 09:25:00|981.1|980.9|982.5|982|983|982.9|980.8|980.3|20679
1625218200000|2021-07-02 09:30:00|982.3|981.7|979.5|979|982.3|981.8|979.5|978.7|8812
1625218500000|2021-07-02 09:35:00|979.4|979.1|981.5|981|981.7|981|978.9|978.2|2840
1625218800000|2021-07-02 09:40:00|981.4|981.1|983.2|982.5|983.6|983.1|981.4|981.1|2737
1625219100000|2021-07-02 09:45:00|983.1|982.7|982.5|982.2|983.5|983.1|982.5|981.9|4232
1625219400000|2021-07-02 09:50:00|982.7|982.3|983.6|983.4|984.6|984.1|982.7|982.3|5093
1625219700000|2021-07-02 09:55:00|983.7|983.5|983.3|982.9|985|984.5|983.3|982.9|19240
1625220000000|2021-07-02 10:00:00|983.4|983|983.2|982.5|984.5|983.8|981.8|981.1|37997
1625220300000|2021-07-02 10:05:00|983.1|982.6|984.9|984.6|985.6|985|982.6|982|24901
1625220600000|2021-07-02 10:10:00|984.8|984.5|985.9|985.4|985.9|985.4|984.4|984|3960
1625220900000|2021-07-02 10:15:00|985.8|985.5|984.6|984|985.8|985.5|984|983.5|12335
1625221200000|2021-07-02 10:20:00|984.7|984.1|985.6|985|986|985.4|984.6|984.1|7429
1625221500000|2021-07-02 10:25:00|985|984.9|983.3|982.8|986.2|985.8|983.3|982.7|22353
1625221800000|2021-07-02 10:30:00|983.2|982.7|981.8|981.4|983.2|982.8|980.1|979.3|34346
1625222100000|2021-07-02 10:35:00|981.7|981.3|982.8|982.3|983.5|982.9|981.2|980.8|9878
1625222400000|2021-07-02 10:40:00|982.9|982.4|983.9|983.3|983.9|983.3|982.4|982.2|4313
1625222700000|2021-07-02 10:45:00|983.8|983.4|982.8|982.4|984.6|984.2|982.5|982.1|6719
1625223000000|2021-07-02 10:50:00|982.7|982.3|984.5|983.9|985.5|984.9|982.7|982.3|16508
1625223300000|2021-07-02 10:55:00|984.6|984|985.6|985.1|986.1|985.7|984.6|984|4911
1625223600000|2021-07-02 11:00:00|985.3|984.9|985.3|984.9|986.3|985.7|985.3|984.9|3171
1625223900000|2021-07-02 11:05:00|985.2|984.8|984.5|984.1|985.3|984.8|984.2|983.8|2220
1625224200000|2021-07-02 11:10:00|984.4|984|983.7|983.2|984.4|984.2|982.4|982|12399
1625224500000|2021-07-02 11:15:00|983.8|983.3|984.8|984.2|985|984.6|983.7|983.2|19859
1625224800000|2021-07-02 11:20:00|984.7|984.1|983.6|983.2|984.7|984.1|983.2|982.7|6243
1625225100000|2021-07-02 11:25:00|983.5|983.1|983.3|983|983.5|983.1|982.3|982|8841
1625225400000|2021-07-02 11:30:00|983.4|982.9|983|982.6|984.2|983.8|982.6|982.5|5187
1625225700000|2021-07-02 11:35:00|982.9|982.5|983.1|982.6|983.7|983.2|982.9|982.5|2015
1625226000000|2021-07-02 11:40:00|983|982.5|982.3|981.9|983.3|983|981.9|981.4|11094
1625226300000|2021-07-02 11:45:00|982.5|982.3|982.1|981.8|983.1|982.8|982|981.8|5225
1625226600000|2021-07-02 11:50:00|982|981.7|981.6|981.2|982.6|982.3|980.9|980.4|4173
1625226900000|2021-07-02 11:55:00|981.7|981.3|982.3|981.9|982.7|982.3|981.5|981.1|8695
1625227200000|2021-07-02 12:00:00|982.2|981.8|982.3|981.8|982.4|982.1|982|981.7|1737
1625227500000|2021-07-02 12:05:00|982.1|981.9|982.6|982.2|982.8|982.4|981.7|981.2|2492
1625227800000|2021-07-02 12:10:00|982.7|982.3|981.6|981.4|982.7|982.3|981.5|981.1|3888
1625228100000|2021-07-02 12:15:00|981.5|981.3|982.7|982.5|983.1|982.9|981.4|981.3|1496
1625228400000|2021-07-02 12:20:00|982.9|982.6|982.7|982.5|983.1|982.7|982.5|982.2|1211
1625228700000|2021-07-02 12:25:00|982.9|982.6|983.7|983.1|984.2|983.9|982.9|982.5|5297
1625229000000|2021-07-02 12:30:00|983.5|983.2|985.8|984.9|987.4|986.9|983.5|983.2|61382
1625229300000|2021-07-02 12:35:00|985.7|985|985|984.4|986.1|985.6|982.9|982.4|9762
1625229600000|2021-07-02 12:40:00|984.9|984.5|985.7|985|986.7|986.2|984.9|984.4|7644
1625229900000|2021-07-02 12:45:00|985.4|984.9|983.7|983|985.7|985.1|982.9|982.6|3855
1625230200000|2021-07-02 12:50:00|983.8|983.1|982.8|982.3|984.1|983.6|982|981.4|6858
1625230500000|2021-07-02 12:55:00|982.9|982.4|981.8|981.4|983.3|982.6|981.7|981.2|2813
1625230800000|2021-07-02 13:00:00|982|981.5|981.6|981.1|983.3|982.7|981.3|981|5776
1625231100000|2021-07-02 13:05:00|981.5|981|981.1|980.6|981.5|981|980.4|980|4205
1625231400000|2021-07-02 13:10:00|981|980.5|981.7|981.1|982.7|982.1|980.5|980.1|21639
1625231700000|2021-07-02 13:15:00|981.6|981|983.5|982.8|984|983.4|981.6|981|6324
1625232000000|2021-07-02 13:20:00|983.4|982.7|983|982.6|983.6|983.3|982.8|982.6|4667
1625232300000|2021-07-02 13:25:00|982.9|982.4|986.3|985.6|986.3|985.7|982.4|982.1|12554
1625232600000|2021-07-02 13:30:00|986.2|985.5|983|982.8|986.2|985.5|983|982.4|22519
1625232900000|2021-07-02 13:35:00|982.9|982.5|983.4|983|984.7|984.2|982.9|982.3|11364
1625233200000|2021-07-02 13:40:00|983.5|983.1|984.2|983.6|984.3|983.7|982|981.7|16112
1625233500000|2021-07-02 13:45:00|984.1|983.5|984.7|984.4|985.9|985.4|983|982.6|15873
1625233800000|2021-07-02 13:50:00|984.6|984.3|980.8|980.1|984.7|984.4|980.8|980.1|10503
1625234100000|2021-07-02 13:55:00|980.7|980|979.5|979.4|980.9|980.3|979.5|979|7190
1625234400000|2021-07-02 14:00:00|979.4|979|976.9|976.3|979.4|979|976.3|976|8109
1625234700000|2021-07-02 14:05:00|976.8|976.5|976.4|976|977.7|977.1|976.1|975.8|27642
1625235000000|2021-07-02 14:10:00|976.6|976.1|976.8|976.2|977.1|976.5|975.5|975|32579
1625235300000|2021-07-02 14:15:00|977|976.4|977.6|977.4|977.7|977.4|976.3|975.9|13564
1625235600000|2021-07-02 14:20:00|977.8|977.5|979.8|979.4|979.9|979.4|976.8|976.2|9480
1625235900000|2021-07-02 14:25:00|980|979.5|982.2|981.8|983|982.5|979.7|979.5|6352
1625236200000|2021-07-02 14:30:00|982.1|981.6|982.9|982.4|982.9|982.4|981.3|980.8|7287
1625236500000|2021-07-02 14:35:00|982.8|982.5|982.3|981.8|982.9|982.6|980.9|980.4|13736
1625236800000|2021-07-02 14:40:00|982.4|981.9|984|983.7|984|983.9|981.9|981.8|15184
1625237100000|2021-07-02 14:45:00|983.9|983.6|985|984.7|985.1|984.7|983.2|983|13695
1625237400000|2021-07-02 14:50:00|984.9|984.5|982.9|982.7|984.9|984.5|982.9|982.5|12180
1625237700000|2021-07-02 14:55:00|982.8|982.6|983.4|983.1|983.4|983.2|982.4|982.1|5499
1625238000000|2021-07-02 15:00:00|983.7|983.2|981.7|981.3|983.9|983.5|981.6|981.2|14943
1625238300000|2021-07-02 15:05:00|981.6|981.2|982.7|982.3|982.9|982.4|981.1|980.6|9055
1625238600000|2021-07-02 15:10:00|982.8|982.4|983.2|982.7|984.1|983.7|982.7|982.3|16321
1625238900000|2021-07-02 15:15:00|983.1|983|981.3|981.2|983.1|983|980.5|980.4|8903
1625239200000|2021-07-02 15:20:00|981.5|981.3|980.9|980.7|981.9|981.7|980.8|980.5|25264
1625239500000|2021-07-02 15:25:00|981.1|980.8|982|981.3|982|981.3|979.5|979.2|35645
1625468400000|2021-07-05 07:00:00|989.9|987.1|989.8|987.8|989.9|989.7|988.3|986.1|24892
1625468700000|2021-07-05 07:05:00|989.7|987.7|988.3|987.1|989.8|988.5|987.7|986.5|27110
1625469000000|2021-07-05 07:10:00|988.2|987.2|990.2|989.5|991.5|991.1|986.4|986|34113
1625469300000|2021-07-05 07:15:00|990.4|989.3|996.8|996.3|996.8|996.6|990.4|989.2|25047
1625469600000|2021-07-05 07:20:00|996.7|995.7|994.6|993.9|996.7|996|992|991|27104
1625469900000|2021-07-05 07:25:00|994.5|993.5|991.1|990|996|995.3|990.6|989.7|25906
1625470200000|2021-07-05 07:30:00|991.3|989.9|990.7|989.6|991.6|990.6|989.2|988.9|10067
1625470500000|2021-07-05 07:35:00|990.6|989.3|989.9|988.6|990.6|989.8|988.8|988.1|12779
1625470800000|2021-07-05 07:40:00|989.8|988.7|989.1|987.9|990.2|989.1|987.4|986.2|23858
1625471100000|2021-07-05 07:45:00|988.9|987.7|988.7|988.1|989.4|988.4|988.4|987.2|11510
1625471400000|2021-07-05 07:50:00|988.8|988.2|989.8|988.7|989.8|988.7|988.1|987.4|12204
1625471700000|2021-07-05 07:55:00|989.7|988.6|992.3|991.2|992.8|991.5|989.1|988.1|12691
1625472000000|2021-07-05 08:00:00|992.2|991.3|995|994.2|995|994.2|991.7|990.5|4943
1625472300000|2021-07-05 08:05:00|994.9|994.1|993.4|992.7|996.1|995|991.6|991.2|25851
1625472600000|2021-07-05 08:10:00|993.3|992.8|994.9|994|996|995.4|993.1|992.2|19315
1625472900000|2021-07-05 08:15:00|995|994.1|995.9|994.9|996.8|996|995|994.1|17211
1625473200000|2021-07-05 08:20:00|995.8|994.8|994.6|994.1|996.3|995.6|993.9|993.7|34950
1625473500000|2021-07-05 08:25:00|994.7|994.2|996.7|996|996.8|996.1|993.8|992.9|25685
1625473800000|2021-07-05 08:30:00|996.8|996.1|995.9|995.2|998.6|997.5|995.3|994.8|30807
1625474100000|2021-07-05 08:35:00|995.8|995.1|993.7|992.9|996.2|995.3|993.5|992.8|35821
1625474400000|2021-07-05 08:40:00|993.8|992.8|994.7|994.1|995|994.1|993.1|992.3|21533
1625474700000|2021-07-05 08:45:00|995|994.2|994.9|994.2|996.7|996|994.8|994.1|4663
1625475000000|2021-07-05 08:50:00|995|994.3|995.1|994.3|995.6|995|994|993.8|8526
1625475300000|2021-07-05 08:55:00|995.2|995|995.4|994.6|997|996.2|995|994.3|45825
1625475600000|2021-07-05 09:00:00|995.5|994.7|993.5|993|996.2|995.4|993.4|993|6224
1625475900000|2021-07-05 09:05:00|993.6|993.1|993.8|993|994|993.4|992.5|992.2|8470
1625476200000|2021-07-05 09:10:00|994|993.1|995.2|994.6|995.6|994.9|994|993.1|10405
1625476500000|2021-07-05 09:15:00|995.1|994.4|995.2|994.6|995.3|995.1|994.3|994|7547
1625476800000|2021-07-05 09:20:00|995.1|994.5|995.5|994.7|995.6|995.1|993.6|992.9|39975
1625477100000|2021-07-05 09:25:00|995.4|994.8|995.4|994.8|996|995.4|995|994.5|3982
1625477400000|2021-07-05 09:30:00|995.5|995.2|995.1|994.7|995.8|995.3|994.5|993.9|21662
1625477700000|2021-07-05 09:35:00|995|994.6|995.5|994.9|995.8|995.2|994.2|993.5|21075
1625478000000|2021-07-05 09:40:00|995.6|995|1001.8|1001.2|1001.8|1001.2|995.6|995|152406
1625478300000|2021-07-05 09:45:00|1002|1001.4|1007.8|1007|1008|1007|1002|1001.2|83306
1625478600000|2021-07-05 09:50:00|1008|1007.2|1007.8|1007.2|1009.8|1009|1005.2|1004.8|66540
1625478900000|2021-07-05 09:55:00|1007|1006.8|1008.8|1007.6|1010|1009.8|1005.8|1005.2|208813
1625479200000|2021-07-05 10:00:00|1008|1007.8|1009.4|1008.6|1009.4|1009|1007.4|1006.6|19965
1625479500000|2021-07-05 10:05:00|1009.2|1008.4|1009.4|1008.8|1012|1011.4|1007.8|1007|88295
1625479800000|2021-07-05 10:10:00|1009.2|1008.4|1006.6|1005.8|1009.2|1008.4|1004.8|1004.4|35016
1625480100000|2021-07-05 10:15:00|1006.8|1006|1004.2|1003.8|1007.8|1007|1004.2|1003.2|25026
1625480400000|2021-07-05 10:20:00|1004.4|1004|1004.2|1003.4|1005.6|1004.8|1003.8|1002.4|23963
1625480700000|2021-07-05 10:25:00|1004.4|1003.6|1008.6|1007.6|1008.6|1007.6|1004.4|1003.6|20791
1625481000000|2021-07-05 10:30:00|1008.8|1008.6|1005.8|1004.8|1009.4|1008.6|1005.8|1004.6|15850
1625481300000|2021-07-05 10:35:00|1006|1005.2|1005.2|1004.4|1006|1005.2|1003.4|1002.4|7321
1625481600000|2021-07-05 10:40:00|1005|1004.6|1005.6|1005.4|1005.6|1005.4|1004.6|1003.8|36089
1625481900000|2021-07-05 10:45:00|1005.8|1005.6|1007|1006.4|1007.2|1007|1005.8|1005|11125
1625482200000|2021-07-05 10:50:00|1006.8|1006.2|1008|1007.4|1008|1007.4|1006.2|1005.6|4320
1625482500000|2021-07-05 10:55:00|1008.2|1007.6|1009|1008.2|1009.4|1008.8|1008|1007.4|15912
1625482800000|2021-07-05 11:00:00|1008.8|1006.6|1006.6|1006|1009.4|1007.8|1006.6|1006|7581
1625483100000|2021-07-05 11:05:00|1006.8|1006.2|1006.2|1005.6|1006.8|1006.2|1005.6|1005|8301
1625483400000|2021-07-05 11:10:00|1006|1005.8|1005.6|1005|1006.6|1005.8|1004|1003.4|19534
1625483700000|2021-07-05 11:15:00|1005.4|1004.8|1004.6|1004.2|1005.4|1004.8|1003.4|1003|26277
1625484000000|2021-07-05 11:20:00|1004.8|1004.4|1006.4|1006|1008|1007.2|1004.8|1004.4|7446
1625484300000|2021-07-05 11:25:00|1006.6|1006.4|1007.2|1006.8|1007.2|1006.8|1006.4|1006|4149
1625484600000|2021-07-05 11:30:00|1007.4|1007|1006.6|1006.2|1007.8|1007.2|1005.4|1005.2|11001
1625484900000|2021-07-05 11:35:00|1006.8|1006.4|1007.8|1007|1007.8|1007|1006.2|1005.8|4658
1625485200000|2021-07-05 11:40:00|1007.6|1007.2|1008.6|1008.2|1008.6|1008.2|1007|1006.8|5007
1625485500000|2021-07-05 11:45:00|1008.8|1008.4|1008.2|1008|1009|1008.4|1007.4|1007|2650
1625485800000|2021-07-05 11:50:00|1008|1007.8|1006.6|1006|1008|1007.8|1006.2|1005.8|2955
1625486100000|2021-07-05 11:55:00|1006.8|1006.2|1006.4|1006|1007.4|1006.8|1006.4|1005.8|3343
1625486400000|2021-07-05 12:00:00|1006.6|1006.2|1006.8|1006.2|1007|1006.4|1005.2|1005|6538
1625486700000|2021-07-05 12:05:00|1006.6|1006|1005.6|1005|1006.6|1006|1004.6|1004|7967
1625487000000|2021-07-05 12:10:00|1005.4|1005.2|1007.6|1007.2|1007.6|1007.2|1005.4|1005|22624
1625487300000|2021-07-05 12:15:00|1007.4|1007.4|1008|1007.4|1008|1007.4|1007|1006.6|7069
1625487600000|2021-07-05 12:20:00|1007.8|1007.6|1008|1007.4|1008.4|1007.8|1007.2|1006.8|7527
1625487900000|2021-07-05 12:25:00|1008.2|1007.6|1009|1008.6|1009.6|1009|1008.2|1007.6|13054
1625488200000|2021-07-05 12:30:00|1008.8|1008.8|1011.6|1011|1011.6|1011|1008.6|1008.2|46021
1625488500000|2021-07-05 12:35:00|1011.4|1010.8|1013.6|1013|1014|1013.4|1011|1010.8|28968
1625488800000|2021-07-05 12:40:00|1013.8|1013.2|1015.6|1014.8|1016|1015.6|1013.8|1013.2|45658
1625489100000|2021-07-05 12:45:00|1015.4|1015|1017|1016.4|1017|1016.4|1015.4|1015|18346
1625489400000|2021-07-05 12:50:00|1016.8|1016.6|1017.6|1017|1019|1018.6|1016|1015.8|38606
1625489700000|2021-07-05 12:55:00|1017.8|1017.2|1019|1018.4|1019|1018.4|1017|1016.8|33310
1625490000000|2021-07-05 13:00:00|1018.8|1018.6|1019.6|1019.2|1020|1019.8|1018|1017.2|67361
1625490300000|2021-07-05 13:05:00|1019.8|1018.8|1019.6|1019|1019.8|1019|1016.8|1016|32393
1625490600000|2021-07-05 13:10:00|1019.4|1018.8|1016.6|1016|1019.6|1019|1016.4|1016|17943
1625490900000|2021-07-05 13:15:00|1016.8|1016.2|1015.6|1015|1017|1016.4|1015|1014.4|10493
1625491200000|2021-07-05 13:20:00|1015.4|1014.8|1014.6|1014.2|1015.4|1014.8|1013.8|1013.4|6969
1625491500000|2021-07-05 13:25:00|1014.8|1014.4|1015.6|1015|1016.2|1015.6|1014.4|1013.6|12979
1625491800000|2021-07-05 13:30:00|1015.8|1015.2|1019.8|1019|1020|1019.6|1015.4|1015|77066
1625492100000|2021-07-05 13:35:00|1020.2|1019.2|1022.8|1022.2|1025|1024.8|1019.8|1019.2|101377
1625492400000|2021-07-05 13:40:00|1022.6|1022|1020.4|1019.8|1022.6|1022|1019.4|1018.6|24470
1625492700000|2021-07-05 13:45:00|1020.6|1019.6|1021.4|1021|1022.2|1021.6|1020.2|1019.6|20728
1625493000000|2021-07-05 13:50:00|1021.6|1021.2|1022.8|1022.2|1025|1024.4|1021.6|1021.2|39416
1625493300000|2021-07-05 13:55:00|1022.6|1022|1023.4|1023|1024.4|1024.2|1022.2|1021.6|34633
1625493600000|2021-07-05 14:00:00|1023.2|1022.6|1022.2|1021.6|1024.2|1023.8|1021.8|1021|84858
1625493900000|2021-07-05 14:05:00|1022|1021.2|1022.6|1022|1023.4|1022.8|1020.8|1020.2|32485
1625494200000|2021-07-05 14:10:00|1022|1021.8|1021.6|1021|1022.4|1021.8|1020.6|1020.2|68787
1625494500000|2021-07-05 14:15:00|1021.8|1021.2|1019.6|1018.8|1023.6|1023|1019.6|1018.8|37510
1625494800000|2021-07-05 14:20:00|1019.4|1019|1018.6|1018|1019.6|1019|1018.4|1017.8|9955
1625495100000|2021-07-05 14:25:00|1018.8|1018.2|1019.6|1019|1019.6|1019|1017.6|1017.2|16540
1625495400000|2021-07-05 14:30:00|1019.4|1018.8|1021|1020.4|1021.2|1020.6|1019|1018.6|14127
1625495700000|2021-07-05 14:35:00|1020.8|1020.2|1020|1019.8|1020.8|1020.2|1019|1018.6|29527
1625496000000|2021-07-05 14:40:00|1020.2|1019.6|1017.8|1017.4|1020.6|1020.2|1017.2|1016.6|70760
1625496300000|2021-07-05 14:45:00|1017.6|1017.2|1019.4|1019|1019.4|1019|1016.6|1016|14860
1625496600000|2021-07-05 14:50:00|1019.2|1018.8|1020|1019.6|1020.6|1020.2|1018.8|1018.6|38245
1625496900000|2021-07-05 14:55:00|1020.2|1019.8|1020|1019.4|1020.6|1020.4|1018.8|1018.4|41878
1625497200000|2021-07-05 15:00:00|1019.8|1019.8|1020|1019.4|1020.2|1019.8|1018.8|1018.4|18182
1625497500000|2021-07-05 15:05:00|1019.6|1019.6|1022.2|1021.8|1023|1022.4|1019.4|1019|74685
1625497800000|2021-07-05 15:10:00|1022|1022|1020.6|1020.2|1022|1022|1020|1019.8|80289
1625498100000|2021-07-05 15:15:00|1020.4|1020|1019.6|1019.2|1020.6|1020.4|1018.8|1018.4|108933
1625498400000|2021-07-05 15:20:00|1019.4|1019|1017.8|1017.4|1020|1019.8|1017|1016.6|73531
1625498700000|2021-07-05 15:25:00|1018|1017.6|1017.6|1016.8|1018.2|1017.8|1016.6|1016.2|53818
1625554800000|2021-07-06 07:00:00|1022.2|1020.6|1018.8|1017|1025|1023|1018.8|1017|72750
1625555100000|2021-07-06 07:05:00|1018.6|1016.8|1017|1015.6|1018.8|1018.6|1014.4|1013.4|59099
1625555400000|2021-07-06 07:10:00|1016.8|1015.8|1018|1016.4|1019.2|1018.6|1015.6|1015|18742
1625555700000|2021-07-06 07:15:00|1017.8|1016.2|1019.2|1018.4|1020|1019.2|1017.2|1015.8|16355
1625556000000|2021-07-06 07:20:00|1019.4|1018.8|1016.2|1015.2|1019.8|1018.8|1015.8|1015|8911
1625556300000|2021-07-06 07:25:00|1016|1015|1020.8|1019.8|1020.8|1020|1015|1014|15001
1625556600000|2021-07-06 07:30:00|1020.6|1021.4|1027.2|1026.4|1027.4|1026.8|1020.6|1020.2|107169
1625556900000|2021-07-06 07:35:00|1027|1026.2|1029.8|1029|1032.8|1032|1026.8|1025.8|67089
1625557200000|2021-07-06 07:40:00|1030|1029.2|1022.2|1021.2|1030.8|1029.8|1021|1019.6|45714
1625557500000|2021-07-06 07:45:00|1022.6|1021.4|1023.4|1022.6|1024.6|1023.4|1021.2|1019.8|22691
1625557800000|2021-07-06 07:50:00|1022.8|1022.4|1023.4|1022.8|1024.6|1023.8|1022|1021|24941
1625558100000|2021-07-06 07:55:00|1023.6|1023|1027|1026.4|1027|1026.6|1023.6|1023|80460
1625558400000|2021-07-06 08:00:00|1026.8|1026.2|1025.4|1024.2|1029|1028.2|1025|1024|19330
1625558700000|2021-07-06 08:05:00|1025.2|1024.4|1025.4|1025|1025.8|1025.2|1023.2|1022.8|20932
1625559000000|2021-07-06 08:10:00|1025.2|1024.8|1024.6|1023.6|1025.8|1025.2|1024.4|1023.4|13712
1625559300000|2021-07-06 08:15:00|1024.4|1023.4|1025|1024.4|1025.2|1024.4|1020.6|1020|16447
1625559600000|2021-07-06 08:20:00|1025.2|1024.6|1026.6|1025.4|1028.2|1026.8|1024.8|1024|25172
1625559900000|2021-07-06 08:25:00|1027|1025.6|1027.4|1026.2|1028.4|1028.2|1027|1025.6|7093
1625560200000|2021-07-06 08:30:00|1027.2|1026|1027.2|1026.8|1027.4|1026.8|1026|1025.2|6672
1625560500000|2021-07-06 08:35:00|1027.4|1026.6|1026.4|1025.8|1027.4|1026.6|1025.8|1025.2|3122
1625560800000|2021-07-06 08:40:00|1026.2|1026|1029.8|1028.8|1030|1029.8|1026.2|1026|24180
1625561100000|2021-07-06 08:45:00|1029.6|1029|1029.6|1029|1030|1029.8|1028|1027.4|27246
1625561400000|2021-07-06 08:50:00|1029.4|1028.8|1026|1025.4|1030|1029.6|1026|1025.4|14722
1625561700000|2021-07-06 08:55:00|1026.2|1025.2|1025.8|1025.2|1027.2|1026.4|1025.2|1024.8|13311
1625562000000|2021-07-06 09:00:00|1025.6|1024.8|1026.2|1025.4|1027.4|1027|1025|1024.8|6143
1625562300000|2021-07-06 09:05:00|1026|1025.2|1026.2|1025.2|1028|1027.4|1025.2|1024.8|9846
1625562600000|2021-07-06 09:10:00|1026|1025|1021.4|1020.6|1026|1025|1021.2|1020.2|35063
1625562900000|2021-07-06 09:15:00|1021.2|1020.4|1020.8|1020.2|1022|1021.2|1020.6|1020|17139
1625563200000|2021-07-06 09:20:00|1020.6|1020|1020.6|1020.4|1021.8|1021.2|1016.8|1016.4|66451
1625563500000|2021-07-06 09:25:00|1020.8|1020|1020.2|1019.4|1021.4|1021|1019.4|1018.2|73878
1625563800000|2021-07-06 09:30:00|1020|1019|1016.2|1015.4|1020|1019|1015.8|1015|22403
1625564100000|2021-07-06 09:35:00|1016|1015.2|1015.4|1015|1016|1015.2|1012.6|1012.4|52067
1625564400000|2021-07-06 09:40:00|1015.2|1014.8|1016.4|1015.8|1019|1018.2|1014.8|1014|19541
1625564700000|2021-07-06 09:45:00|1016.2|1015.6|1014|1013.6|1016.4|1015.6|1013.8|1013.2|18871
1625565000000|2021-07-06 09:50:00|1013.8|1013.2|1016|1015|1016.6|1016.2|1013.8|1013.2|7470
1625565300000|2021-07-06 09:55:00|1015.8|1015.2|1016.2|1015.6|1017.4|1016.8|1015|1014.2|18992
1625565600000|2021-07-06 10:00:00|1016|1015.4|1014.6|1014|1016|1015.4|1013.8|1013|6962
1625565900000|2021-07-06 10:05:00|1014.4|1014.2|1015.2|1014.6|1015.6|1015.2|1014|1013.2|9393
1625566200000|2021-07-06 10:10:00|1015.4|1014.8|1014|1013.6|1015.4|1014.8|1013.8|1013|2978
1625566500000|2021-07-06 10:15:00|1014.4|1013.8|1015.2|1015|1015.2|1015|1013.8|1013|9142
1625566800000|2021-07-06 10:20:00|1015.4|1015.2|1018.8|1018.4|1018.8|1018.4|1015.4|1015|15471
1625567100000|2021-07-06 10:25:00|1019|1018.6|1019.2|1018.6|1019.8|1019|1018.4|1017.4|9409
1625567400000|2021-07-06 10:30:00|1019|1018.4|1018.4|1017.8|1020|1019.6|1018.2|1017.4|14923
1625567700000|2021-07-06 10:35:00|1018.2|1017.6|1015.6|1015.2|1018.2|1017.6|1015.6|1014.6|12153
1625568000000|2021-07-06 10:40:00|1015.8|1015.4|1017.2|1016.4|1017.4|1016.6|1015.8|1015.4|7279
1625568300000|2021-07-06 10:45:00|1017.4|1016.6|1018|1017.2|1018.6|1018|1017.2|1016.6|5074
1625568600000|2021-07-06 10:50:00|1018.2|1017.4|1017.8|1017.2|1018.8|1018.2|1017.4|1017|4134
1625568900000|2021-07-06 10:55:00|1018|1017.4|1017.4|1016.6|1018|1017.4|1015|1014.6|8399
1625569200000|2021-07-06 11:00:00|1018.4|1016.8|1015.6|1015|1018.4|1016.8|1015.4|1015|15533
1625569500000|2021-07-06 11:05:00|1015.8|1015.2|1016.8|1016|1016.8|1016.2|1015.4|1015|5950
1625569800000|2021-07-06 11:10:00|1016.6|1015.8|1016.4|1015.8|1016.6|1016|1015.6|1015|10467
1625570100000|2021-07-06 11:15:00|1016.6|1016|1018.4|1017.8|1018.4|1018|1016.6|1016|2036
1625570400000|2021-07-06 11:20:00|1018.6|1018|1018.4|1017.8|1018.6|1018|1017.4|1017|5312
1625570700000|2021-07-06 11:25:00|1018.2|1017.6|1017.2|1016.4|1018.4|1018|1016.4|1015.6|7024
1625571000000|2021-07-06 11:30:00|1017|1016.6|1017.4|1017|1017.6|1017|1016.8|1016.2|2246
1625571300000|2021-07-06 11:35:00|1017.2|1016.8|1019|1018.4|1019|1018.6|1017.2|1016.6|4686
1625571600000|2021-07-06 11:40:00|1018.8|1018.6|1018|1017.4|1019|1018.6|1017|1016.4|46004
1625571900000|2021-07-06 11:45:00|1017.8|1017.2|1020.2|1019.8|1020.2|1020|1017|1016.2|25445
1625572200000|2021-07-06 11:50:00|1020.4|1020|1022|1021.4|1023.2|1023|1020.4|1020|22665
1625572500000|2021-07-06 11:55:00|1021.8|1021|1021.6|1021|1023|1022.2|1021.2|1020.6|10737
1625572800000|2021-07-06 12:00:00|1021.8|1021.2|1023.6|1022.8|1024.2|1023.4|1021.6|1021.2|5710
1625573100000|2021-07-06 12:05:00|1023.4|1022.6|1023|1022.4|1024|1023.4|1022.8|1022.2|6259
1625573400000|2021-07-06 12:10:00|1022.8|1022.2|1021.6|1021.2|1023.2|1022.6|1021.4|1020.6|13853
1625573700000|2021-07-06 12:15:00|1021.8|1021.4|1023.2|1022.6|1023.2|1023|1021.8|1021.4|5427
1625574000000|2021-07-06 12:20:00|1023|1022.2|1023.2|1022.6|1023.4|1023|1021.8|1021.4|6523
1625574300000|2021-07-06 12:25:00|1023|1022.4|1024.2|1023.6|1024.4|1023.8|1022.4|1021.6|54093
1625574600000|2021-07-06 12:30:00|1024|1023.4|1025.2|1025|1025.2|1025|1023.2|1022.8|22298
1625574900000|2021-07-06 12:35:00|1025.4|1025.2|1025.8|1025.4|1026|1025.6|1024.4|1023.6|16578
1625575200000|2021-07-06 12:40:00|1025.6|1025.2|1023.8|1023.2|1025.8|1025.2|1023.8|1023.2|3101
1625575500000|2021-07-06 12:45:00|1023.6|1023|1023.8|1023.4|1024.6|1023.8|1022.8|1022.2|8773
1625575800000|2021-07-06 12:50:00|1024|1023.6|1023.2|1022.8|1024.2|1023.6|1023|1022.4|10550
1625576100000|2021-07-06 12:55:00|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1022.4|1022|6726
1625576400000|2021-07-06 13:00:00|1023.8|1023.4|1023.2|1022.6|1024.2|1024|1022|1021.4|17250
1625576700000|2021-07-06 13:05:00|1023|1022.8|1023.4|1023.2|1025.8|1024.8|1022.8|1022.8|34156
1625577000000|2021-07-06 13:10:00|1023.6|1023|1023|1022.8|1024.2|1023.6|1022|1021.4|5153
1625577300000|2021-07-06 13:15:00|1023.4|1023|1021|1020.4|1023.4|1023|1020.4|1020|8948
1625577600000|2021-07-06 13:20:00|1021.2|1020.6|1020.6|1020.2|1022|1021.2|1020.4|1020|5860
1625577900000|2021-07-06 13:25:00|1020.8|1020.4|1021.6|1021.2|1021.6|1021.2|1020.2|1020|8806
1625578200000|2021-07-06 13:30:00|1021.8|1021.4|1019.8|1019.6|1023.4|1023|1019.6|1019|21354
1625578500000|2021-07-06 13:35:00|1020|1019.8|1020|1019.8|1020.2|1019.8|1016.6|1016|32299
1625578800000|2021-07-06 13:40:00|1019.8|1019.4|1018|1017.6|1020|1019.6|1017.4|1017.2|22305
1625579100000|2021-07-06 13:45:00|1018.2|1017.8|1020|1019.6|1021.8|1021.6|1018.2|1017.4|29682
1625579400000|2021-07-06 13:50:00|1020.2|1019.8|1018.2|1017.8|1020.4|1020|1017.4|1017.2|16705
1625579700000|2021-07-06 13:55:00|1018|1017.6|1019.4|1018.8|1020|1019.2|1017.4|1017|21330
1625580000000|2021-07-06 14:00:00|1019.8|1019|1017.2|1016.6|1019.8|1019.2|1017.2|1016.4|10335
1625580300000|2021-07-06 14:05:00|1017|1016.4|1015|1014.4|1017.2|1016.6|1014.6|1013.8|63048
1625580600000|2021-07-06 14:10:00|1014.8|1014.2|1017|1016.4|1017.8|1017.2|1013|1012.4|44263
1625580900000|2021-07-06 14:15:00|1016.8|1016.2|1016|1015.4|1017.8|1016.8|1015|1014.4|13794
1625581200000|2021-07-06 14:20:00|1015.8|1015.2|1015.4|1014.6|1016.2|1015.6|1014|1013.4|19075
1625581500000|2021-07-06 14:25:00|1015.2|1014.4|1015.8|1014.8|1017.2|1016.2|1014.6|1014.2|21111
1625581800000|2021-07-06 14:30:00|1015.6|1014.6|1010.8|1010.2|1015.6|1014.6|1010.2|1009.6|57888
1625582100000|2021-07-06 14:35:00|1011|1010.4|1010.6|1010.2|1011.8|1010.6|1007.2|1006.6|52866
1625582400000|2021-07-06 14:40:00|1010.4|1010|1009.6|1009|1010.4|1010|1007.8|1007.4|21548
1625582700000|2021-07-06 14:45:00|1009.8|1009.6|1007.8|1007.2|1010|1009.6|1007.4|1006.8|18991
1625583000000|2021-07-06 14:50:00|1007.6|1007|1003.8|1003.2|1007.6|1007|1002.4|1002|45854
1625583300000|2021-07-06 14:55:00|1004|1003|1002.8|1002.2|1004.4|1003.8|1001.8|1001.2|24474
1625583600000|2021-07-06 15:00:00|1002.6|1002|1004.4|1003.8|1005.4|1005|1002.2|1001.4|19765
1625583900000|2021-07-06 15:05:00|1004.2|1003.6|1005.6|1004.8|1006.2|1005.6|1004|1003.6|12286
1625584200000|2021-07-06 15:10:00|1005.4|1004.6|1001.6|1001|1005.4|1004.6|1001.6|1001|25327
1625584500000|2021-07-06 15:15:00|1001.4|1000.8|1002.2|1001.6|1005.2|1004.2|1001|1000.6|29709
1625584800000|2021-07-06 15:20:00|1002|1001.4|1002.6|1002.2|1004|1003.2|1001.8|1001.2|27279
1625585100000|2021-07-06 15:25:00|1002.4|1002|1001.2|1000.6|1003.4|1002.6|1001.2|1000.6|61631
1625641200000|2021-07-07 07:00:00|1002.8|995.1|1016|1013.8|1021.6|1019|997.7|995|66226
1625641500000|2021-07-07 07:05:00|1016.4|1016.2|1012.4|1010.8|1016.4|1016.2|1012|1009|15940
1625641800000|2021-07-07 07:10:00|1012.8|1011|1008.4|1006.8|1015.6|1014|1008.4|1006.8|16866
1625642100000|2021-07-07 07:15:00|1008.6|1007|1005.4|1004|1008.6|1007|1003.8|1002.8|22131
1625642400000|2021-07-07 07:20:00|1005.2|1004.2|1004|1003|1007.6|1006.8|1003.8|1002.4|20849
1625642700000|2021-07-07 07:25:00|1003.8|1002.4|1001.8|1001|1003.8|1002.4|1000.4|999.2|19909
1625643000000|2021-07-07 07:30:00|1001.6|1000.8|1002.4|1001.2|1002.6|1002|1001|1000.8|8376
1625643300000|2021-07-07 07:35:00|1002.2|1001.8|1001|1000.4|1002.2|1002|1000|999.5|21414
1625643600000|2021-07-07 07:40:00|1001.4|1000.6|1002.2|1001.6|1004.2|1003.6|1001.2|1000.6|12728
1625643900000|2021-07-07 07:45:00|1002.6|1001.8|1009.4|1008.6|1010.2|1009.6|1002.4|1001.8|28700
1625644200000|2021-07-07 07:50:00|1009.2|1008.4|1002.6|1002|1009.2|1008.4|1002.2|1002|12874
1625644500000|2021-07-07 07:55:00|1002.4|1002.4|998.7|997.7|1002.4|1002.4|998.5|997.6|15540
1625644800000|2021-07-07 08:00:00|998.6|997.6|998.5|997.8|1001.4|1000.4|998.1|997.1|17784
1625645100000|2021-07-07 08:05:00|998.6|997.9|1000.6|999.5|1001.4|1001.2|998.6|997.8|14367
1625645400000|2021-07-07 08:10:00|1001|999.6|998.2|997.6|1001|1000.6|998.2|997.6|21382
1625645700000|2021-07-07 08:15:00|998.4|997.7|1001|1000.6|1001|1000.6|998.4|997.6|8829
1625646000000|2021-07-07 08:20:00|1001.2|1000.8|998.3|997.7|1001.4|1000.8|998.3|997.7|14731
1625646300000|2021-07-07 08:25:00|998.2|997.6|997.3|996.2|998.9|998|996.9|995.8|3521
1625646600000|2021-07-07 08:30:00|997.2|996.4|998.4|997.9|999|998.3|997.1|996.4|16958
1625646900000|2021-07-07 08:35:00|998.6|998|992.8|992.2|999|998.5|992.8|992.2|50878
1625647200000|2021-07-07 08:40:00|992.9|992.3|990.1|989.5|993.1|992.5|989.8|989.2|21696
1625647500000|2021-07-07 08:45:00|990.2|989.6|988.6|988.1|990.5|990.1|987.9|987.5|42002
1625647800000|2021-07-07 08:50:00|988.7|988|985.9|985.2|988.7|988.1|985.5|985|36671
1625648100000|2021-07-07 08:55:00|986.1|985.3|985.4|984.7|986.8|986.4|984|983.3|30621
1625648400000|2021-07-07 09:00:00|985.3|984.5|986.7|986.1|986.8|986.1|984.5|984|17414
1625648700000|2021-07-07 09:05:00|986.6|986.2|988.5|987.6|989.1|988.3|985.1|984.5|18256
1625649000000|2021-07-07 09:10:00|988.4|987.7|986.9|986.2|989.2|988.6|985.5|984.8|24536
1625649300000|2021-07-07 09:15:00|987|986.3|987.8|987.2|988.3|987.6|986.7|986.1|13338
1625649600000|2021-07-07 09:20:00|987.9|987.3|989.6|989|989.8|989.1|987.9|987.3|14279
1625649900000|2021-07-07 09:25:00|989.5|988.9|990.2|989.7|991.3|990.5|989.4|988.7|10819
1625650200000|2021-07-07 09:30:00|990.3|989.9|989.8|989.3|991.4|990.8|989.4|988.8|28720
1625650500000|2021-07-07 09:35:00|989.9|989.1|989.2|988.7|991|990.7|988.6|988.1|18208
1625650800000|2021-07-07 09:40:00|989.4|988.8|991.8|991.2|991.8|991.2|989.3|988.7|19331
1625651100000|2021-07-07 09:45:00|992|991.3|992.7|992.1|993.2|992.6|991.4|991|23364
1625651400000|2021-07-07 09:50:00|992.6|992|986.4|985.7|992.6|992|986.4|985.6|25880
1625651700000|2021-07-07 09:55:00|986.3|985.6|988.3|987.7|988.4|987.8|985.2|985.1|13251
1625652000000|2021-07-07 10:00:00|988.2|987.6|988.7|988|989|988.5|987.2|986.5|7327
1625652300000|2021-07-07 10:05:00|988.8|988.1|987.7|987.1|989.4|988.9|987.6|987.1|16738
1625652600000|2021-07-07 10:10:00|988.4|987.2|988.5|987.9|988.8|988.2|987.7|987.2|13990
1625652900000|2021-07-07 10:15:00|988.8|988|990.6|990.1|991.5|991.1|988.8|988|3895
1625653200000|2021-07-07 10:20:00|990.8|990.2|990.2|989.5|992.5|991.8|990.2|989.5|11119
1625653500000|2021-07-07 10:25:00|990.1|989.3|993.4|992.9|993.6|992.9|989.4|988.9|7993
1625653800000|2021-07-07 10:30:00|993.5|993|990.8|990|994|993.4|990.8|990|11790
1625654100000|2021-07-07 10:35:00|990.7|990.1|987.2|986.7|990.9|990.2|986.6|986|11994
1625654400000|2021-07-07 10:40:00|987.3|986.6|988.4|987.6|989.4|988.6|987.3|986.5|5753
1625654700000|2021-07-07 10:45:00|988.3|987.5|992.5|992|993.1|992.6|987.8|987.5|16748
1625655000000|2021-07-07 10:50:00|992.4|991.8|989.5|989|992.4|991.8|989.5|988.9|20640
1625655300000|2021-07-07 10:55:00|989.4|988.9|991.9|991.3|992.3|991.4|989.1|988.5|8484
1625655600000|2021-07-07 11:00:00|996|987.7|989.2|988.6|996|991.2|989.2|987.7|14396
1625655900000|2021-07-07 11:05:00|989.3|988.7|988.5|987.9|991|990.1|987.4|987|10172
1625656200000|2021-07-07 11:10:00|988.4|987.7|988.1|987.8|988.4|987.8|987.5|987|7230
1625656500000|2021-07-07 11:15:00|988.4|987.9|990.5|989.9|990.6|989.9|988.4|987.9|10427
1625656800000|2021-07-07 11:20:00|990.6|990.5|990.1|989.5|992|991.5|989.8|989.4|55658
1625657100000|2021-07-07 11:25:00|990.3|989.4|989.8|989.3|990.4|989.8|988.9|988.4|1402
1625657400000|2021-07-07 11:30:00|989.7|989.1|992.9|992.5|993|992.5|989.1|988.7|11871
1625657700000|2021-07-07 11:35:00|992.8|992.4|991.3|990.7|994.3|993.7|991.3|990.7|6507
1625658000000|2021-07-07 11:40:00|991.2|990.6|990.7|990.2|991.6|991.2|990.6|990.1|12632
1625658300000|2021-07-07 11:45:00|990.8|990.6|990.4|989.9|991.5|991.1|989.9|989.5|4320
1625658600000|2021-07-07 11:50:00|990.6|990|990.4|989.8|990.8|990.5|989.6|989|6895
1625658900000|2021-07-07 11:55:00|990.3|989.9|991.7|991.2|992|991.4|990.3|989.9|6443
1625659200000|2021-07-07 12:00:00|992|991.3|990.8|990.3|992.6|992.1|990.7|990.2|3667
1625659500000|2021-07-07 12:05:00|990.6|990.2|989.3|988.7|990.8|990.2|988.5|988|5432
1625659800000|2021-07-07 12:10:00|989.2|988.8|987.9|987.3|989.7|989.3|987.8|987.3|9538
1625660100000|2021-07-07 12:15:00|987.8|987.1|986.5|986.1|987.8|987.5|985.9|985.3|20350
1625660400000|2021-07-07 12:20:00|986.6|986|986.6|986.1|988.4|987.8|986.6|986|15376
1625660700000|2021-07-07 12:25:00|986.7|986|988|987.5|989.2|988.5|985.9|985.2|13025
1625661000000|2021-07-07 12:30:00|987.9|987.4|989.8|989.2|990.7|990.2|987.9|987.2|3424
1625661300000|2021-07-07 12:35:00|989.7|989.3|990.9|990.2|992.1|991.6|989.7|989.3|9339
1625661600000|2021-07-07 12:40:00|991|990.4|990.4|989.9|991.2|990.4|989.4|988.8|4253
1625661900000|2021-07-07 12:45:00|990.2|989.8|989.7|989.2|990.9|990.5|989.4|989.2|5538
1625662200000|2021-07-07 12:50:00|989.8|989.3|987.9|987.4|990.3|989.8|987.5|987.1|9854
1625662500000|2021-07-07 12:55:00|987.8|987.3|986.6|986.1|987.9|987.5|985.9|985.2|16661
1625662800000|2021-07-07 13:00:00|986.7|986.2|989.2|988.8|989.7|989.2|986.6|986.2|7558
1625663100000|2021-07-07 13:05:00|989.1|989.1|988.1|987.6|989.2|989.1|987.4|986.6|3013
1625663400000|2021-07-07 13:10:00|988.2|987.8|987.2|986.7|988.2|988.1|986.6|986.2|6097
1625663700000|2021-07-07 13:15:00|987.4|986.8|989.4|989.1|989.5|989.1|986.9|986.7|7374
1625664000000|2021-07-07 13:20:00|989.3|989|987.8|987.4|990|989.9|987.8|987.2|15833
1625664300000|2021-07-07 13:25:00|988|987.2|986.8|986.2|988|987.3|986|985.4|6923
1625664600000|2021-07-07 13:30:00|986.9|986.3|991.6|990.9|992.2|991.5|986.8|986.3|185762
1625664900000|2021-07-07 13:35:00|991.7|991|988.8|988|993.6|993|988.7|987.9|14589
1625665200000|2021-07-07 13:40:00|988.9|988.1|985.5|984.8|989.6|989.1|983.1|982.5|31559
1625665500000|2021-07-07 13:45:00|985.6|984.9|985.1|984.5|988.4|987.9|985.1|984.3|20159
1625665800000|2021-07-07 13:50:00|984.9|984.4|981.6|981|984.9|984.4|981.6|981|22766
1625666100000|2021-07-07 13:55:00|981.5|981.5|983|982.5|983.7|983.5|981.5|981|21707
1625666400000|2021-07-07 14:00:00|982.9|982.4|979.8|979.4|982.9|982.7|979.2|978.4|82557
1625666700000|2021-07-07 14:05:00|980|979.5|978.1|977.3|981|980.5|977.5|977|31082
1625667000000|2021-07-07 14:10:00|978.2|977.7|981.6|981.5|983|982.4|978.2|977.7|14432
1625667300000|2021-07-07 14:15:00|981.9|981.6|981.7|981.2|984.6|984.2|981.1|980.4|33285
1625667600000|2021-07-07 14:20:00|981.8|981.1|980|979.3|982.3|981.5|979.9|979.2|29673
1625667900000|2021-07-07 14:25:00|979.9|979.2|977.8|977.2|979.9|979.6|976.4|976|57441
1625668200000|2021-07-07 14:30:00|977.7|977.1|980|979.4|980.6|979.9|977.7|977.1|50101
1625668500000|2021-07-07 14:35:00|979.9|979.3|978.8|978.3|982|981.3|978.4|977.7|23982
1625668800000|2021-07-07 14:40:00|978.7|978.2|977.7|977.1|979.6|978.9|977.7|977.1|7550
1625669100000|2021-07-07 14:45:00|977.6|977.2|978.5|978.1|979.6|979|976.9|976.5|11593
1625669400000|2021-07-07 14:50:00|978.4|978|977.8|977.3|979.3|978.8|977.3|976.6|19785
1625669700000|2021-07-07 14:55:00|977.7|977.2|977.8|977.3|979|978.4|976.9|976.3|15924
1625670000000|2021-07-07 15:00:00|977.7|977.2|979.8|979.3|980|979.3|977.6|977.1|3779
1625670300000|2021-07-07 15:05:00|979.7|979.2|978.9|978.5|980.3|980.1|978.5|978|27005
1625670600000|2021-07-07 15:10:00|978.8|978.6|979.8|979.5|980.6|980.4|978.8|978.6|24114
1625670900000|2021-07-07 15:15:00|979.9|979.6|980.2|979.9|981.2|980.7|979.2|978.8|16024
1625671200000|2021-07-07 15:20:00|980.3|980|980|979.6|980.4|980.2|979.2|979|32993
1625671500000|2021-07-07 15:25:00|980.1|979.7|980.2|979.7|981.1|980.6|979.2|979.1|43118
1625727600000|2021-07-08 07:00:00|984.6|982.1|978.8|977|984.6|982.2|977.3|975.1|25911
1625727900000|2021-07-08 07:05:00|978.7|978|987.8|987|989.1|987.3|975.8|975.1|25598
1625728200000|2021-07-08 07:10:00|987.7|987.1|993.5|991.7|994.6|992.7|987.7|986.1|14504
1625728500000|2021-07-08 07:15:00|993.4|991.6|986.8|985.4|993.4|991.6|986.8|985.3|13281
1625728800000|2021-07-08 07:20:00|986.7|985.1|987.7|986.4|987.8|986.4|981.3|980|15118
1625729100000|2021-07-08 07:25:00|987.6|986.3|983.8|982.8|987.6|986.3|983.8|982.8|16192
1625729400000|2021-07-08 07:30:00|983.7|982.7|984.2|982.9|984.3|982.9|979.7|978.3|29071
1625729700000|2021-07-08 07:35:00|984.1|982.8|982.7|981.5|984.1|982.8|981.2|980.1|20861
1625730000000|2021-07-08 07:40:00|982.6|981.4|977.9|976.9|982.6|981.4|976.1|975.7|18833
1625730300000|2021-07-08 07:45:00|977.8|976.7|977.3|976.3|978.6|977.5|973.6|972.3|52465
1625730600000|2021-07-08 07:50:00|977.2|976.2|976.6|975.5|977.2|976.4|973.8|972.8|23641
1625730900000|2021-07-08 07:55:00|976.7|975.6|980.4|979.5|981.7|980.6|976.6|975.6|22905
1625731200000|2021-07-08 08:00:00|980.5|979.6|973.9|973.1|980.7|979.6|973.8|973|28676
1625731500000|2021-07-08 08:05:00|973.8|973.2|976.9|976.1|977.5|977|973.8|973.2|13433
1625731800000|2021-07-08 08:10:00|976.8|976|979.6|978.6|979.8|978.6|975|974.3|8641
1625732100000|2021-07-08 08:15:00|979.5|978.4|978.9|978.1|980|979.1|978.1|977.1|12650
1625732400000|2021-07-08 08:20:00|978.8|978|975|974.2|978.8|978|973.8|973|8930
1625732700000|2021-07-08 08:25:00|974.9|974|973.9|972.9|975|974.1|972.6|972|17217
1625733000000|2021-07-08 08:30:00|974|973.7|973.3|972.4|974.8|974.1|972.6|972|134902
1625733300000|2021-07-08 08:35:00|973.2|972.3|972.4|971.9|973.6|973|971.6|971|22400
1625733600000|2021-07-08 08:40:00|972.5|972|971.9|971.3|973.2|972.4|971.2|970.3|35850
1625733900000|2021-07-08 08:45:00|972|971.4|972.7|972.1|973.5|972.8|971.1|970.2|29239
1625734200000|2021-07-08 08:50:00|972.8|972.2|971.2|970.5|973|972.7|970.6|970.1|40443
1625734500000|2021-07-08 08:55:00|971|970.4|976.1|975.2|976.2|975.2|970.8|970.3|29624
1625734800000|2021-07-08 09:00:00|976|975.1|979.1|978.6|979.2|978.6|975|974.2|13971
1625735100000|2021-07-08 09:05:00|979.3|978.7|977.5|976.6|979.5|978.8|975.3|974.9|20827
1625735400000|2021-07-08 09:10:00|976.6|976.7|979.6|978.6|979.6|978.6|976.5|976|9454
1625735700000|2021-07-08 09:15:00|979.5|978.5|974.9|974.3|979.5|978.6|974.9|974.2|20258
1625736000000|2021-07-08 09:20:00|974.8|974.2|972.1|971.6|975.4|974.9|972.1|971.6|7601
1625736300000|2021-07-08 09:25:00|972|971.5|974.7|974.1|975.4|974.5|971.6|971|23887
1625736600000|2021-07-08 09:30:00|974.6|973.9|976.1|975.4|976.4|975.5|973.7|973.2|78223
1625736900000|2021-07-08 09:35:00|976.2|975.5|975.5|974.9|977.7|976.9|975.5|974.6|20213
1625737200000|2021-07-08 09:40:00|975.6|975|976.8|975.7|978.4|977.5|975.5|974.9|18195
1625737500000|2021-07-08 09:45:00|976.7|975.6|978.9|978.2|979.5|978.4|975.5|975|9611
1625737800000|2021-07-08 09:50:00|978.8|978.3|978|977.4|979.8|978.9|978|977.4|10542
1625738100000|2021-07-08 09:55:00|977.9|977.3|975.7|974.9|977.9|977.3|974.4|974|14138
1625738400000|2021-07-08 10:00:00|975.6|974.8|974.9|974.1|975.6|974.8|973|972.8|25737
1625738700000|2021-07-08 10:05:00|974.8|974|974.6|974.3|975.5|975|972.8|972.1|16368
1625739000000|2021-07-08 10:10:00|974.7|974.1|973.3|972.8|974.8|974.1|973|972.6|6376
1625739300000|2021-07-08 10:15:00|973.4|973|971.4|970.9|973.5|973|971.1|970.6|12230
1625739600000|2021-07-08 10:20:00|971.3|970.8|972.8|972.1|973|972.2|970.9|970.4|4811
1625739900000|2021-07-08 10:25:00|972.7|972|971.9|971.2|973|972.3|971.1|970.3|8274
1625740200000|2021-07-08 10:30:00|972|971.1|973.9|973.3|974.4|973.4|971.1|970.8|10607
1625740500000|2021-07-08 10:35:00|974|973.4|976.2|975.3|976.8|976|973.9|973.3|20473
1625740800000|2021-07-08 10:40:00|976.1|975.2|978|977.4|978|977.8|974.9|974|20276
1625741100000|2021-07-08 10:45:00|977.9|977.5|982.8|981.9|984.4|983.9|977.9|977.5|16455
1625741400000|2021-07-08 10:50:00|982.7|981.7|990.2|989|991|989.9|980.8|980.1|61205
1625741700000|2021-07-08 10:55:00|990.1|988.9|994.6|993.5|994.7|993.5|989|988.7|45752
1625742000000|2021-07-08 11:00:00|993|991.1|990.4|989.5|997|995.3|990.4|989.4|36536
1625742300000|2021-07-08 11:05:00|990.5|989.6|987.3|986.2|991|990.1|986.9|985.8|62173
1625742600000|2021-07-08 11:10:00|987.2|986.3|984.3|983.3|987.3|986.5|982.5|981.5|42999
1625742900000|2021-07-08 11:15:00|984.2|983.4|983.3|982.6|984.6|983.7|982.8|982.6|16100
1625743200000|2021-07-08 11:20:00|983.2|982.4|983.6|982.7|984|983.3|980.8|979.7|29089
1625743500000|2021-07-08 11:25:00|983.7|982.6|983.6|982.9|984.9|984|983|982.2|5249
1625743800000|2021-07-08 11:30:00|983.7|983|984.7|983.9|985.5|985|983.5|982.9|11920
1625744100000|2021-07-08 11:35:00|984.6|983.7|990|989.2|990.1|989.2|984.1|983.2|78665
1625744400000|2021-07-08 11:40:00|989.9|989.3|992.8|992.1|993|992.1|987.9|987.2|51483
1625744700000|2021-07-08 11:45:00|992.7|992|994.9|994|997.6|996.8|992.2|991.5|34306
1625745000000|2021-07-08 11:50:00|994.8|993.9|991.8|991.2|994.8|994|991.8|991.1|11431
1625745300000|2021-07-08 11:55:00|992|991.3|994.7|993.9|995|994.2|989.5|988.8|62015
1625745600000|2021-07-08 12:00:00|994.6|994|993.5|992.7|994.8|994.1|992.7|991.7|9768
1625745900000|2021-07-08 12:05:00|993.4|992.5|993.8|993.3|994.5|993.8|991.8|991.2|33153
1625746200000|2021-07-08 12:10:00|993.7|993.4|992.2|991.7|994.3|993.4|991.6|991|45099
1625746500000|2021-07-08 12:15:00|992.1|991.5|992.5|991.9|993|992.4|990.3|989.9|13841
1625746800000|2021-07-08 12:20:00|992.3|992|995.1|994.7|995.4|994.8|992.1|991.5|33492
1625747100000|2021-07-08 12:25:00|995|994.5|994|993|995.9|995.5|994|992.9|11678
1625747400000|2021-07-08 12:30:00|993.9|993.1|986.2|985.8|994|993.5|985.8|985.4|66171
1625747700000|2021-07-08 12:35:00|986.1|985.6|988.1|987.5|988.5|987.9|985.5|985.1|33628
1625748000000|2021-07-08 12:40:00|988.2|987.4|987.4|986.9|988.3|987.7|985.9|985.3|11312
1625748300000|2021-07-08 12:45:00|987.3|987|990|989.5|990|989.5|986.5|985.9|13699
1625748600000|2021-07-08 12:50:00|989.9|989.6|988.2|987.6|990|989.6|988|987.2|12925
1625748900000|2021-07-08 12:55:00|988.1|987.5|985.9|985.3|988.6|987.9|985.7|985.1|14527
1625749200000|2021-07-08 13:00:00|986.1|985.2|987.9|987.2|987.9|987.5|985.3|985.1|50521
1625749500000|2021-07-08 13:05:00|988|987.3|984.8|984.1|988.2|987.4|984.8|984|34956
1625749800000|2021-07-08 13:10:00|984.7|984|981|980.3|984.7|984.3|981|980.2|21634
1625750100000|2021-07-08 13:15:00|980.5|980.2|984.2|983.5|984.7|983.8|980.5|980|75179
1625750400000|2021-07-08 13:20:00|984.1|983.4|986.6|985.7|986.7|985.7|983.8|982.9|7596
1625750700000|2021-07-08 13:25:00|986.5|985.6|983.8|983.2|986.5|985.6|983.4|982.6|23584
1625751000000|2021-07-08 13:30:00|983.9|983.3|983.2|982.1|987.6|986.6|983.2|982.1|16588
1625751300000|2021-07-08 13:35:00|983.1|982|975.8|974.5|983.1|982|975.1|974|71276
1625751600000|2021-07-08 13:40:00|975.9|974.6|976.4|975.1|977.4|976.4|974.5|973|28293
1625751900000|2021-07-08 13:45:00|976.5|975.2|980.4|979.3|980.4|979.3|975.2|974.4|25201
1625752200000|2021-07-08 13:50:00|980.3|979.2|982.3|981.3|982.6|981.3|979.2|978.4|24587
1625752500000|2021-07-08 13:55:00|982.4|981.2|981.4|979.9|982.5|981.2|977.4|976.4|20888
1625752800000|2021-07-08 14:00:00|981.3|979.8|982.5|981.3|982.5|981.3|978|977|14554
1625753100000|2021-07-08 14:05:00|982.6|981.4|984.1|982.8|986|984.9|981.8|980.8|15120
1625753400000|2021-07-08 14:10:00|984|982.7|982.7|982|984|982.9|982|981.1|11395
1625753700000|2021-07-08 14:15:00|982.8|982.1|984.9|984.2|985.9|985.2|980.3|979.4|13860
1625754000000|2021-07-08 14:20:00|984.8|984|986.5|985.7|986.5|985.7|983.7|982.8|25657
1625754300000|2021-07-08 14:25:00|986.4|985.8|989.9|989|990|989.4|986.3|985.6|29110
1625754600000|2021-07-08 14:30:00|990|989.2|986.5|985.7|991.2|990.1|986.5|985.5|22652
1625754900000|2021-07-08 14:35:00|986.6|985.8|984.6|983.9|987.3|986.3|984|983.8|30522
1625755200000|2021-07-08 14:40:00|984.7|984|986.4|985.6|986.6|985.9|983.6|983|8365
1625755500000|2021-07-08 14:45:00|986.3|985.5|983.2|982.5|986.3|985.5|983.2|982.2|11988
1625755800000|2021-07-08 14:50:00|983.3|982.6|984.8|984|985.7|985|983.3|982.4|12428
1625756100000|2021-07-08 14:55:00|984.7|983.8|982.8|982.1|984.9|984.2|981.9|981|11534
1625756400000|2021-07-08 15:00:00|983.1|982.2|987.2|986.7|988.3|987.2|983.1|982.2|23370
1625756700000|2021-07-08 15:05:00|987.3|986.8|988.3|987.7|988.7|988.1|987|986.4|14677
1625757000000|2021-07-08 15:10:00|988.2|987.8|987.5|986.8|988.7|988.3|987.4|986.8|14146
1625757300000|2021-07-08 15:15:00|987.4|986.9|988.1|987.7|989|988.4|986.4|985.8|29255
1625757600000|2021-07-08 15:20:00|988.2|987.6|987.6|987.2|989.3|988.8|987.1|986.9|30139
1625757900000|2021-07-08 15:25:00|987.5|987.1|990.1|989.1|990.5|989.9|987.2|986.6|45888
1625814000000|2021-07-09 07:00:00|994|992.4|995|993.1|997|994.9|991.2|990.1|69656
1625814300000|2021-07-09 07:05:00|994.9|993|1003.2|1001.2|1004.2|1003|994|993|68064
1625814600000|2021-07-09 07:10:00|1003|1001.4|1003.6|1002.4|1009.8|1007.6|999.7|998|86368
1625814900000|2021-07-09 07:15:00|1003.2|1002.6|1005.2|1004.4|1005.2|1004.4|1000.8|1000|32395
1625815200000|2021-07-09 07:20:00|1005.4|1004.6|1010|1008.4|1011.4|1009.8|1005.4|1004.6|33722
1625815500000|2021-07-09 07:25:00|1009.8|1008.8|1004.8|1003|1012.4|1011.2|1004.8|1003|64784
1625815800000|2021-07-09 07:30:00|1004.6|1003.2|1003.2|1001.6|1004.8|1003.8|1000.2|1000|21128
1625816100000|2021-07-09 07:35:00|1003|1001.8|997.1|996.1|1003.2|1002.2|996.4|995|27184
1625816400000|2021-07-09 07:40:00|997|996|990.4|989.4|997|996|990.1|989|47012
1625816700000|2021-07-09 07:45:00|990.3|990|996.1|995|996.3|995.1|990.3|990|12863
1625817000000|2021-07-09 07:50:00|996|994.7|998.8|997.9|999.1|997.9|994.8|993.9|20652
1625817300000|2021-07-09 07:55:00|999|998|1000|999.1|1000.6|999.9|998.1|997.1|10105
1625817600000|2021-07-09 08:00:00|1000.2|999.2|999.4|998.4|1003|1001.4|998.3|997.3|22367
1625817900000|2021-07-09 08:05:00|999.5|998.5|1002.4|1001.4|1003|1001.4|999.1|998.5|2574
1625818200000|2021-07-09 08:10:00|1002.2|1001.2|1003.6|1002.6|1004|1002.6|1001|1000.2|11114
1625818500000|2021-07-09 08:15:00|1003.4|1002.4|1002|1001.2|1003.6|1002.4|1000.8|1000|27976
1625818800000|2021-07-09 08:20:00|1002.2|1001.4|1002|1001|1003.6|1002.8|1002|1001|11849
1625819100000|2021-07-09 08:25:00|1001.8|1001.2|1006|1004.8|1006.2|1004.8|1001.8|1001.2|10175
1625819400000|2021-07-09 08:30:00|1005.8|1004.6|1011.8|1011.2|1013|1012|1004.2|1003.2|219498
1625819700000|2021-07-09 08:35:00|1012|1011|1008|1007|1012|1011|1007.8|1006.6|35261
1625820000000|2021-07-09 08:40:00|1007.8|1006.8|1009.2|1008.4|1010.2|1009.4|1007.6|1006.6|14065
1625820300000|2021-07-09 08:45:00|1009|1008.6|1009.8|1009|1010.4|1010|1008.2|1007|4260
1625820600000|2021-07-09 08:50:00|1009.6|1008.8|1005.4|1004.6|1009.6|1008.8|1005.2|1004.4|8921
1625820900000|2021-07-09 08:55:00|1005.2|1004.4|1005.8|1004.8|1006.4|1005.8|1004.2|1003.4|13698
1625821200000|2021-07-09 09:00:00|1006|1005|1009|1008.4|1009.2|1008.4|1005.8|1005|43853
1625821500000|2021-07-09 09:05:00|1009.2|1008.6|1008.4|1007.8|1010|1009|1007.8|1006.6|7123
1625821800000|2021-07-09 09:10:00|1008.6|1008|1011|1010|1012|1011|1008.6|1008|16997
1625822100000|2021-07-09 09:15:00|1010.8|1009.8|1010.8|1010|1012|1011|1010.4|1009.8|17150
1625822400000|2021-07-09 09:20:00|1011|1010.2|1012.6|1011.6|1014|1013.2|1011|1010.2|35313
1625822700000|2021-07-09 09:25:00|1012.4|1011.4|1009.2|1008.2|1012.4|1011.4|1008.2|1007.6|15918
1625823000000|2021-07-09 09:30:00|1009|1008|1009.2|1008.2|1012.4|1011.8|1008.8|1008|12582
1625823300000|2021-07-09 09:35:00|1009|1008.4|1007.4|1006.2|1009|1008.4|1007.2|1006|16434
1625823600000|2021-07-09 09:40:00|1007.6|1006.4|1007.2|1006.4|1007.8|1007|1005.6|1004.8|8579
1625823900000|2021-07-09 09:45:00|1007.4|1006.6|1005|1004.4|1007.4|1006.6|1004.8|1004.2|5375
1625824200000|2021-07-09 09:50:00|1004.8|1004.2|1005|1004.4|1005.4|1004.8|1004.2|1003.6|2717
1625824500000|2021-07-09 09:55:00|1004.8|1004.2|1003.8|1003.2|1005.4|1004.8|1003.6|1003.2|11894
1625824800000|2021-07-09 10:00:00|1004|1003.4|1001.4|1000.4|1004.4|1004|1001.2|1000.2|12017
1625825100000|2021-07-09 10:05:00|1001.6|1000.8|1002.6|1001.8|1002.6|1001.8|1000.6|1000.2|9409
1625825400000|2021-07-09 10:10:00|1002.8|1002|1005.8|1005|1006|1005|1002.2|1001.6|12104
1625825700000|2021-07-09 10:15:00|1005.6|1004.8|1005.2|1004.2|1005.6|1004.8|1003|1002|6430
1625826000000|2021-07-09 10:20:00|1005|1004.4|1005.4|1004.6|1005.8|1005.4|1004.8|1004.2|2892
1625826300000|2021-07-09 10:25:00|1005.2|1004.4|1004.2|1003.6|1005.8|1005.4|1004.2|1003.6|3627
1625826600000|2021-07-09 10:30:00|1004|1003.4|1006.8|1005.8|1007.4|1006.2|1003.8|1003.4|7524
1625826900000|2021-07-09 10:35:00|1006.6|1005.6|1004.2|1003.6|1006.6|1005.8|1004.2|1003.4|10024
1625827200000|2021-07-09 10:40:00|1004.4|1003.8|1005|1004.6|1006.8|1006|1004.4|1003.8|47929
1625827500000|2021-07-09 10:45:00|1004.8|1004.4|1003|1002|1005.6|1005|1003|1001.8|10392
1625827800000|2021-07-09 10:50:00|1002.8|1001.8|1000.2|999.5|1003.2|1002.6|1000.2|999.3|29554
1625828100000|2021-07-09 10:55:00|1000.4|999.4|1000.8|1000.2|1002.4|1001.8|999.5|999|8660
1625828400000|2021-07-09 11:00:00|1001.2|1000.4|1004.8|1004|1005.8|1004.6|1001.2|1000.4|8679
1625828700000|2021-07-09 11:05:00|1005|1004.2|1005|1004.2|1006.8|1005.6|1004|1003.2|4969
1625829000000|2021-07-09 11:10:00|1005.2|1005|1006|1005|1007.2|1006|1005.2|1004.2|6124
1625829300000|2021-07-09 11:15:00|1005.8|1005.2|1006.2|1005.4|1008.6|1007.4|1005|1004.2|3814
1625829600000|2021-07-09 11:20:00|1006.4|1004.8|1006.8|1006|1006.8|1006|1004.8|1004.6|12597
1625829900000|2021-07-09 11:25:00|1007|1006.2|1008|1007|1008.6|1007.8|1006.8|1006.2|5288
1625830200000|2021-07-09 11:30:00|1008.2|1007.2|1007.6|1006.6|1009.4|1008.8|1007.6|1006.6|5450
1625830500000|2021-07-09 11:35:00|1007.4|1006.4|1006|1005.2|1007.4|1006.6|1005.4|1004.2|6044
1625830800000|2021-07-09 11:40:00|1006.2|1005.4|1006|1005|1006.6|1006|1005.4|1004.8|3668
1625831100000|2021-07-09 11:45:00|1005.8|1004.8|1004.6|1004|1005.8|1005.2|1004.2|1003.4|370
1625831400000|2021-07-09 11:50:00|1004.8|1003.8|1005|1004.4|1005.8|1005.2|1004.8|1003.8|1099
1625831700000|2021-07-09 11:55:00|1004.8|1004.6|1003.6|1003|1004.8|1004.6|1003|1002|6880
1625832000000|2021-07-09 12:00:00|1003.8|1003.2|1003.8|1003.2|1004.4|1003.8|1002.6|1002|6979
1625832300000|2021-07-09 12:05:00|1003.6|1003|1004.4|1004|1004.4|1004|1001.8|1001.4|8178
1625832600000|2021-07-09 12:10:00|1004.6|1004.2|1006|1005|1006|1005|1004.4|1004|4629
1625832900000|2021-07-09 12:15:00|1006.2|1005.2|1004.4|1003.6|1006.8|1005.8|1003.4|1003|14641
1625833200000|2021-07-09 12:20:00|1004.6|1004|1005.2|1004.6|1006.4|1006.2|1004.4|1004|14440
1625833500000|2021-07-09 12:25:00|1005.4|1004.8|1006.4|1005.8|1006.4|1005.8|1005|1004.4|1210
1625833800000|2021-07-09 12:30:00|1006.2|1006|1006.6|1006|1007.2|1006.4|1006|1005.4|3717
1625834100000|2021-07-09 12:35:00|1007.2|1007|1008.2|1007.2|1008.4|1007.8|1006.8|1006|14527
1625834400000|2021-07-09 12:40:00|1008|1007.4|1007.4|1007|1008.4|1007.8|1007|1006.4|1037
1625834700000|2021-07-09 12:45:00|1007.2|1006.8|1007.4|1007|1008|1007.4|1006.4|1005.8|8167
1625835000000|2021-07-09 12:50:00|1008.6|1006.8|1008.4|1007.4|1009.4|1008.8|1006.8|1005.8|34345
1625835300000|2021-07-09 12:55:00|1008.2|1007.2|1007.8|1007|1010|1009.6|1007.6|1006.8|18800
1625835600000|2021-07-09 13:00:00|1008|1006.8|1009.8|1009|1011|1010.2|1007.6|1006.8|20023
1625835900000|2021-07-09 13:05:00|1010|1009.2|1010.2|1009.4|1012|1011.2|1009.4|1008.8|9914
1625836200000|2021-07-09 13:10:00|1010.4|1009.6|1010.2|1009.6|1010.8|1010.2|1008.2|1007.6|23077
1625836500000|2021-07-09 13:15:00|1010|1009.4|1010.6|1010.2|1011|1010.4|1009.8|1009.4|6360
1625836800000|2021-07-09 13:20:00|1010.4|1010|1009.2|1008.4|1011.2|1010.6|1008.6|1008|10807
1625837100000|2021-07-09 13:25:00|1009|1008.2|1008.4|1007.6|1009|1008.4|1007.2|1006.6|6933
1625837400000|2021-07-09 13:30:00|1008.6|1007.8|1006|1005.2|1010.2|1009.4|1004.4|1003.6|15437
1625837700000|2021-07-09 13:35:00|1005.8|1005.4|1005.4|1004.6|1007.8|1006.6|1005|1004.6|11021
1625838000000|2021-07-09 13:40:00|1005.6|1004.8|1007.6|1006.6|1010.6|1009.4|1005.6|1004.8|7334
1625838300000|2021-07-09 13:45:00|1008|1006.8|1006|1005|1008.4|1007.4|1005|1003.8|23518
1625838600000|2021-07-09 13:50:00|1006.2|1005.2|1009.8|1008.8|1010.4|1009.2|1006.2|1005.2|8750
1625838900000|2021-07-09 13:55:00|1010|1009|1011|1010.2|1011|1010.2|1010|1009|1816
1625839200000|2021-07-09 14:00:00|1011.6|1010.4|1010.8|1009.6|1012|1011|1009.4|1008.6|10121
1625839500000|2021-07-09 14:05:00|1010.6|1009.4|1010.2|1009.2|1011.4|1010.6|1009.6|1008.8|5834
1625839800000|2021-07-09 14:10:00|1010|1009|1011|1010|1011.2|1010|1009|1008.2|6902
1625840100000|2021-07-09 14:15:00|1011.2|1010.2|1011.2|1010.4|1011.8|1011.2|1010|1009.6|13579
1625840400000|2021-07-09 14:20:00|1011|1010.6|1009.8|1009.2|1011|1010.6|1009.6|1008.8|5410
1625840700000|2021-07-09 14:25:00|1010|1009.4|1009.4|1008.6|1010|1009.4|1007.6|1006.6|3793
1625841000000|2021-07-09 14:30:00|1009.2|1008.4|1009.2|1008.4|1009.8|1009|1008.4|1008|6793
1625841300000|2021-07-09 14:35:00|1009|1007.6|1008.6|1007.8|1009.6|1009|1008|1007.4|37123
1625841600000|2021-07-09 14:40:00|1008.8|1008|1010.6|1010|1010.8|1010.2|1008.8|1008|8391
1625841900000|2021-07-09 14:45:00|1010.4|1009.8|1008.2|1007.6|1010.4|1009.8|1008.2|1007.4|18023
1625842200000|2021-07-09 14:50:00|1008.4|1007.8|1007.6|1007|1009|1008.4|1007.4|1006.6|5451
1625842500000|2021-07-09 14:55:00|1007.4|1006.8|1006.8|1006.2|1007.8|1007.2|1006.2|1005.8|5773
1625842800000|2021-07-09 15:00:00|1006.6|1006|1008|1007.4|1008|1007.4|1006.4|1005.8|6927
1625843100000|2021-07-09 15:05:00|1007.8|1007.6|1009.6|1009.2|1010.6|1010|1007.8|1007.6|15332
1625843400000|2021-07-09 15:10:00|1009.4|1009|1009|1008.4|1010.6|1010|1009|1008.4|3982
1625843700000|2021-07-09 15:15:00|1008.8|1008.2|1009.4|1009.2|1009.4|1009.2|1008|1007.4|22938
1625844000000|2021-07-09 15:20:00|1009.6|1009|1008|1007.6|1011.4|1010.8|1007.8|1007.4|36005
1625844300000|2021-07-09 15:25:00|1007.8|1007.8|1007.4|1006.8|1008.4|1008|1005.6|1005|67211
1626073200000|2021-07-12 07:00:00|1009.8|1008|1002|1000.4|1012|1008.2|1001|1000|38758
1626073500000|2021-07-12 07:05:00|1001.8|1000.2|991.9|990.6|1001.8|1000.4|991.5|990.1|89034
1626073800000|2021-07-12 07:10:00|992|992|988.5|987.3|996.7|994.6|987.6|985.6|73432
1626074100000|2021-07-12 07:15:00|988.4|987.2|988.7|988|991|990|986.2|985|36432
1626074400000|2021-07-12 07:20:00|988.6|987.8|985.8|984.8|989.5|988.1|984.4|983.1|96733
1626074700000|2021-07-12 07:25:00|985.4|984.7|981.4|980.4|985.4|984.7|981.1|980.2|40129
1626075000000|2021-07-12 07:30:00|981.3|980.3|978.5|977.7|982.5|982.1|977.9|976.8|69890
1626075300000|2021-07-12 07:35:00|978.6|977.8|980|979.2|982.3|980.5|978.2|977.2|67684
1626075600000|2021-07-12 07:40:00|979.9|979|980|979|984.1|983.2|978.6|978.5|77617
1626075900000|2021-07-12 07:45:00|979.9|978.9|985|984|985.1|984|979|978.2|19050
1626076200000|2021-07-12 07:50:00|985.5|985.4|986.7|985.4|987.7|987|983.7|982.9|50135
1626076500000|2021-07-12 07:55:00|986.9|985.5|983.5|982.9|989.4|988.2|983.1|982.6|68723
1626076800000|2021-07-12 08:00:00|983.6|983|983.9|983.4|986.5|985.4|983.6|982.8|20671
1626077100000|2021-07-12 08:05:00|983.8|983.2|984.9|983.7|985|983.7|980.8|980|25289
1626077400000|2021-07-12 08:10:00|985|983.8|985.6|984.8|985.9|985|983.9|982.9|13420
1626077700000|2021-07-12 08:15:00|985.5|985|984.9|984.5|986.4|985.6|984.1|983.6|27866
1626078000000|2021-07-12 08:20:00|985.2|984.6|984|983.2|986|985.2|982.3|981.5|61905
1626078300000|2021-07-12 08:25:00|984.1|983.1|981.8|981.2|984.7|984.1|981.7|981|24961
1626078600000|2021-07-12 08:30:00|981.7|981.3|984.1|984|984.8|984|981.1|980.6|28357
1626078900000|2021-07-12 08:35:00|984.3|984.1|984.4|983.9|986.6|986.4|983.3|982.6|46297
1626079200000|2021-07-12 08:40:00|984.6|984|985|984.4|985.9|984.9|984.1|983.6|43570
1626079500000|2021-07-12 08:45:00|984.9|984.3|987.6|986.8|987.7|986.8|983.6|983|11536
1626079800000|2021-07-12 08:50:00|987.7|986.9|987|986.6|988.1|987.7|986|985.8|27160
1626080100000|2021-07-12 08:55:00|986.9|986.5|987|986.6|988.2|987.9|986.5|985.8|22044
1626080400000|2021-07-12 09:00:00|986.9|986.5|987.8|987.3|987.9|987.3|986.4|985.9|9762
1626080700000|2021-07-12 09:05:00|987.7|987.4|985.4|984.6|988.1|988|985.4|984.6|6940
1626081000000|2021-07-12 09:10:00|985.3|984.7|987|986.2|988.2|987.1|985.3|984.6|35955
1626081300000|2021-07-12 09:15:00|986.9|986.3|989.2|988.2|989.2|988.2|986.8|986.3|14808
1626081600000|2021-07-12 09:20:00|989.4|988.4|990.9|990.2|991|990.3|989.2|988.4|19799
1626081900000|2021-07-12 09:25:00|990.8|990.1|992.7|991.9|992.9|991.9|989.2|988.6|8155
1626082200000|2021-07-12 09:30:00|992.6|991.8|991.2|990.5|992.6|991.8|989.9|989.2|11023
1626082500000|2021-07-12 09:35:00|991.1|990.4|991.9|991.2|992|991.6|990|989.4|50748
1626082800000|2021-07-12 09:40:00|992|991.4|992|991.6|993.3|992.9|992|991.4|11261
1626083100000|2021-07-12 09:45:00|992.2|991.7|989.7|989.1|992.5|992.3|989.3|988.7|12330
1626083400000|2021-07-12 09:50:00|989.6|989.2|985.9|985.2|989.6|989.2|985.5|985|41652
1626083700000|2021-07-12 09:55:00|986.1|985.3|984.9|984.3|986.3|985.5|983|982.4|11432
1626084000000|2021-07-12 10:00:00|985|984.4|983.7|983.4|985.2|984.4|983.7|983|6456
1626084300000|2021-07-12 10:05:00|983.6|983.5|983.3|982.7|984.1|984|982.3|981.6|36799
1626084600000|2021-07-12 10:10:00|982.7|982.6|983.9|983.3|984|983.5|982.6|982|26348
1626084900000|2021-07-12 10:15:00|983.8|983.2|986.3|985.6|986.4|985.7|983.3|982.6|10329
1626085200000|2021-07-12 10:20:00|986.2|985.4|988.7|988|988.8|988|985.2|984.8|9846
1626085500000|2021-07-12 10:25:00|988.9|988.1|988.5|987.7|991.7|990.8|988.4|987.6|5431
1626085800000|2021-07-12 10:30:00|988.4|987.6|989.2|988.3|989.6|988.9|988|987.4|8829
1626086100000|2021-07-12 10:35:00|989.1|988.5|991.1|990.5|991.2|990.5|988.9|988.3|8826
1626086400000|2021-07-12 10:40:00|991|990.6|989.7|988.9|991.1|990.6|988.9|988.2|7800
1626086700000|2021-07-12 10:45:00|989.6|988.8|992.2|991.2|992.3|991.2|989.5|988.8|4320
1626087000000|2021-07-12 10:50:00|992.1|991.3|993.8|993.3|994.1|993.3|991.8|991.2|3946
1626087300000|2021-07-12 10:55:00|994|993.2|992.2|991.3|994.5|993.8|990.9|989.8|54370
1626087600000|2021-07-12 11:00:00|994.5|992.2|993|992.5|994.5|992.5|991.1|989|19560
1626087900000|2021-07-12 11:05:00|993.1|992.7|992.6|991.6|994.5|994.1|992.4|991.5|34422
1626088200000|2021-07-12 11:10:00|992.7|991.8|994|993.2|994.5|994|992.6|991.8|10155
1626088500000|2021-07-12 11:15:00|993.9|993.1|993.8|993.1|994|993.1|992.6|991.9|3498
1626088800000|2021-07-12 11:20:00|993.9|993.2|997.4|996.7|998.8|998|993.9|993.2|43113
1626089100000|2021-07-12 11:25:00|997.5|996.8|999|998.1|1000|999.4|997.4|996.8|20257
1626089400000|2021-07-12 11:30:00|998.8|998|998.7|998.2|999.6|998.9|998.4|997.7|24172
1626089700000|2021-07-12 11:35:00|998.6|998|998.9|998.5|999.6|999.1|998.3|998|9711
1626090000000|2021-07-12 11:40:00|999.1|998.6|998.9|998.5|1000|999.2|998.4|997.6|10045
1626090300000|2021-07-12 11:45:00|998.8|998.3|996.4|995.9|999|998.3|996.4|995.8|9629
1626090600000|2021-07-12 11:50:00|996.6|995.8|996.7|995.8|997|996.3|995.7|995|2949
1626090900000|2021-07-12 11:55:00|996.6|995.9|997.9|997.1|998.2|997.4|996.3|995.6|5266
1626091200000|2021-07-12 12:00:00|998|997.2|996.2|995.6|998.4|997.7|995.5|995.1|39217
1626091500000|2021-07-12 12:05:00|996.4|995.7|998|997.5|998.4|998.3|996.4|995.7|15102
1626091800000|2021-07-12 12:10:00|997.5|997.3|997.4|996.8|998.2|997.6|994.4|994.2|33314
1626092100000|2021-07-12 12:15:00|997.3|996.6|997.4|996.9|997.4|996.9|996|995.5|7343
1626092400000|2021-07-12 12:20:00|997.3|997|996.3|995.7|997.5|997|996|995.5|16189
1626092700000|2021-07-12 12:25:00|996|995.6|999.1|998.7|999.6|999|996|995.6|30342
1626093000000|2021-07-12 12:30:00|999|998.6|999.5|999.1|1000|999.5|999|998.4|4212
1626093300000|2021-07-12 12:35:00|999.8|999.2|1000.6|999.7|1001.2|1000.4|999.8|999.1|6086
1626093600000|2021-07-12 12:40:00|1000.8|999.9|1001.6|1001|1002.4|1001.8|1000.2|999.4|48925
1626093900000|2021-07-12 12:45:00|1001.4|1001.2|1000.6|1000.2|1002|1001.4|1000.2|999.9|21189
1626094200000|2021-07-12 12:50:00|1000.4|1000|999.2|998.5|1000.4|1000|998.6|997.9|14435
1626094500000|2021-07-12 12:55:00|999.4|998.7|1001|1000.4|1001.4|1000.6|999|998.5|4063
1626094800000|2021-07-12 13:00:00|1000.6|1000.2|999.3|998.6|1000.8|1000.2|999.3|998.5|2678
1626095100000|2021-07-12 13:05:00|999.2|998.7|998.4|997.9|999.2|999|997.8|997.3|16825
1626095400000|2021-07-12 13:10:00|998.6|997.8|998.1|997.5|998.8|998.2|997.9|997.4|2363
1626095700000|2021-07-12 13:15:00|998.2|998|998|997.4|999|998.3|997.5|997|7429
1626096000000|2021-07-12 13:20:00|997.9|997.3|997.6|996.9|999.2|998.6|997.6|996.9|13178
1626096300000|2021-07-12 13:25:00|997.5|996.7|996.9|996.3|997.9|997.3|995|994.5|6586
1626096600000|2021-07-12 13:30:00|997|996.4|993.8|993|997.2|996.6|992.4|991.5|20231
1626096900000|2021-07-12 13:35:00|994|993.1|996.3|995.3|998.1|997|994|993.1|3805
1626097200000|2021-07-12 13:40:00|996.2|995.5|995.3|994.3|996.2|995.5|993.5|992.5|5530
1626097500000|2021-07-12 13:45:00|995.4|994.4|995.4|994.3|996.4|995.5|994.7|994|1489
1626097800000|2021-07-12 13:50:00|995.3|994.4|998.1|997.5|998.8|997.8|995.1|994.4|3803
1626098100000|2021-07-12 13:55:00|998.3|997.6|998.7|998|1000|999.2|997.5|997|8127
1626098400000|2021-07-12 14:00:00|998.6|997.9|1000.4|999.2|1001.2|1000.2|998.1|997.3|7158
1626098700000|2021-07-12 14:05:00|1000.6|999.3|998|997|1002.8|1001.8|998|997|28840
1626099000000|2021-07-12 14:10:00|997.9|997.1|994.6|993.8|998.2|997.5|993.7|992.5|12955
1626099300000|2021-07-12 14:15:00|994.7|993.9|996.1|995.5|996.2|995.6|994.7|993.9|13024
1626099600000|2021-07-12 14:20:00|996|995.4|995.1|994.6|996|995.4|993.9|993.2|13838
1626099900000|2021-07-12 14:25:00|995.2|994.7|995.2|994.7|996.4|995.6|994.5|993.9|12105
1626100200000|2021-07-12 14:30:00|995.4|994.8|995|994.5|996.9|996.2|995|994.3|3341
1626100500000|2021-07-12 14:35:00|994.9|994.6|991.4|990.8|995.2|994.8|991.2|990.6|8563
1626100800000|2021-07-12 14:40:00|991.5|990.9|992.4|991.9|993.2|992.5|991.5|990.9|16071
1626101100000|2021-07-12 14:45:00|992.6|992|990.6|989.7|993.2|992.4|989.4|989|14398
1626101400000|2021-07-12 14:50:00|990.8|989.8|991.4|990.8|991.4|991|990.1|989.6|9377
1626101700000|2021-07-12 14:55:00|991.6|990.9|991.5|991|993|992.4|991.2|990.6|17558
1626102000000|2021-07-12 15:00:00|991.9|991.1|992.7|992.4|993.9|993.2|991.3|990.8|15551
1626102300000|2021-07-12 15:05:00|992.6|992.5|993.3|992.8|993.8|993.1|992.6|992|4063
1626102600000|2021-07-12 15:10:00|993.2|992.7|993|992.5|993.2|992.7|991.8|991.2|13032
1626102900000|2021-07-12 15:15:00|993.2|992.6|992.5|992|994.2|993.5|992.3|991.4|12703
1626103200000|2021-07-12 15:20:00|992.6|991.8|991.9|991.4|994|993.4|991.4|990.7|22844
1626103500000|2021-07-12 15:25:00|991.8|991|992.7|992.2|993.1|992.8|991.3|990.6|36128
1626159600000|2021-07-13 07:00:00|992.4|990.1|991.1|989.1|992.4|991.2|988.4|988|49327
1626159900000|2021-07-13 07:05:00|991|988.9|993|991.9|997.4|995.5|989.9|988.1|18970
1626160200000|2021-07-13 07:10:00|992.9|991.8|993.6|992.4|995.5|993.6|989.7|988.5|8969
1626160500000|2021-07-13 07:15:00|993.5|992.3|992.5|991.4|996|994.3|992.5|991.3|5020
1626160800000|2021-07-13 07:20:00|992.4|991.3|992.2|991.1|992.7|992.3|988.1|987.8|15746
1626161100000|2021-07-13 07:25:00|992.1|991.2|993.4|992.2|994.8|993.3|990.8|989.6|23157
1626161400000|2021-07-13 07:30:00|993.3|992.1|992|990.9|993.3|992.2|990.2|989.5|14184
1626161700000|2021-07-13 07:35:00|992.1|991|996|995|996|995|992.1|991|4377
1626162000000|2021-07-13 07:40:00|995.9|994.9|999.5|998.7|1000|999.9|995.7|994.8|18899
1626162300000|2021-07-13 07:45:00|999.4|998.5|1000.8|999.9|1002.8|1001.6|999.1|998.2|14836
1626162600000|2021-07-13 07:50:00|1000.6|999.8|998.4|997.4|1000.6|999.9|998.3|997.2|3861
1626162900000|2021-07-13 07:55:00|998.3|997.2|995.1|994.2|998.4|997.2|994.7|993.5|5526
1626163200000|2021-07-13 08:00:00|995|994|993.5|992.6|995.2|994.2|993.1|992|17296
1626163500000|2021-07-13 08:05:00|993.6|992.8|995.3|994.6|996.9|995.8|992.9|992|10981
1626163800000|2021-07-13 08:10:00|995.2|994.5|994.9|994.1|996.1|995.4|994.5|993.5|3853
1626164100000|2021-07-13 08:15:00|994.8|994.2|994.9|994.1|994.9|994.4|993.6|993|2291
1626164400000|2021-07-13 08:20:00|994.8|993.9|996.4|995.4|996.5|995.4|994.1|993.6|5562
1626164700000|2021-07-13 08:25:00|996.3|995.5|997.5|996.6|998.5|997.7|996.2|995.5|6863
1626165000000|2021-07-13 08:30:00|997.6|996.5|997.3|996.5|997.6|996.5|995.2|994.5|12922
1626165300000|2021-07-13 08:35:00|997.5|996.7|995.7|995|997.9|997.2|995.7|994.9|4956
1626165600000|2021-07-13 08:40:00|995.9|995.1|996.3|995.8|997.1|996.2|995.3|994.7|5106
1626165900000|2021-07-13 08:45:00|996.2|995.9|998.5|997.7|998.6|997.7|996.2|995.9|2320
1626166200000|2021-07-13 08:50:00|998.4|997.5|995.9|995.4|998.4|997.7|995.8|995.1|6109
1626166500000|2021-07-13 08:55:00|996.1|995.3|995.6|995.2|996.3|995.6|994.5|994.1|9146
1626166800000|2021-07-13 09:00:00|995.5|995|993.9|993.5|995.5|995|993.9|993.5|6300
1626167100000|2021-07-13 09:05:00|994.2|993.6|993.7|993|995.7|994.8|993|992.3|4496
1626167400000|2021-07-13 09:10:00|993.8|993.1|994.3|993.6|994.9|994.3|993.8|993.1|4524
1626167700000|2021-07-13 09:15:00|994.2|993.7|992|991.2|994.9|994.7|992|991|8124
1626168000000|2021-07-13 09:20:00|992.1|991.1|990.9|990.2|992.9|992.4|990.9|990.2|10594
1626168300000|2021-07-13 09:25:00|991|990.3|993.1|992.4|993.9|992.9|991|990.3|17848
1626168600000|2021-07-13 09:30:00|993.2|992.5|992|991.2|993.3|992.5|991.1|990.5|14435
1626168900000|2021-07-13 09:35:00|991.9|991.1|992|991.4|993.1|992.2|991.2|990.6|10040
1626169200000|2021-07-13 09:40:00|992.2|991.5|993.2|992.6|993.6|992.8|991.7|991|3160
1626169500000|2021-07-13 09:45:00|993.1|992.4|992.9|992.4|993.1|992.4|991.7|991|17546
1626169800000|2021-07-13 09:50:00|992.8|992.5|991.3|990.7|992.8|992.5|991.1|990.5|5092
1626170100000|2021-07-13 09:55:00|991.2|990.9|988.4|987.8|991.2|990.9|987.8|987.4|72576
1626170400000|2021-07-13 10:00:00|987.7|987.6|989.2|988.4|990|989.3|987.6|987|22302
1626170700000|2021-07-13 10:05:00|989.1|988.7|990.3|989.8|990.7|990.1|988.6|988.2|25780
1626171000000|2021-07-13 10:10:00|990.2|989.6|990.2|989.5|990.2|989.6|988.7|988.5|11145
1626171300000|2021-07-13 10:15:00|990.1|989.4|991|990.5|991.5|990.8|989.3|988.9|12623
1626171600000|2021-07-13 10:20:00|991.1|990.6|991|990.4|992.3|991.7|990.2|989.6|6610
1626171900000|2021-07-13 10:25:00|990.9|990.2|991.9|991.5|992|991.5|990.5|990.2|7808
1626172200000|2021-07-13 10:30:00|991.8|991.3|992|991.6|992.9|992.4|991.3|990.8|4873
1626172500000|2021-07-13 10:35:00|991.9|991.5|991.4|990.9|991.9|991.5|990.8|990.2|17768
1626172800000|2021-07-13 10:40:00|991.5|991|991.1|990.5|992.5|992.4|991|990.4|9641
1626173100000|2021-07-13 10:45:00|991|990.4|989.6|989.2|991|990.4|989.6|989.2|7229
1626173400000|2021-07-13 10:50:00|989.5|989|989|988.4|989.7|989.3|987.9|987.3|80756
1626173700000|2021-07-13 10:55:00|989.4|988.5|988.1|987.4|989.8|989.3|988.1|987.4|12923
1626174000000|2021-07-13 11:00:00|989.3|988.3|988.9|988.5|989.3|988.6|988.6|987.1|5347
1626174300000|2021-07-13 11:05:00|989|988.6|989.2|988.7|989.3|988.9|987.7|987.2|18194
1626174600000|2021-07-13 11:10:00|989.1|988.6|987.1|986.5|989.1|988.6|985.5|985.2|32501
1626174900000|2021-07-13 11:15:00|987|986.6|986.3|985.5|987|986.6|986.3|985.5|3487
1626175200000|2021-07-13 11:20:00|986.2|985.6|986.9|986.4|988.4|987.6|986.2|985.6|14067
1626175500000|2021-07-13 11:25:00|986.8|986.3|986.3|985.6|986.8|986.4|985.8|985.6|13378
1626175800000|2021-07-13 11:30:00|986.4|985.7|985.2|984.7|989|988.1|984.3|984.2|73932
1626176100000|2021-07-13 11:35:00|985.3|984.6|985.8|985.1|986.8|986.2|985.3|984.6|32731
1626176400000|2021-07-13 11:40:00|985.9|985.2|985.6|984.9|987.6|986.7|985.6|984.8|8048
1626176700000|2021-07-13 11:45:00|985.7|985|986.3|985.8|986.6|986.3|985.7|985|13230
1626177000000|2021-07-13 11:50:00|986.2|985.7|985.2|984.5|986.2|985.7|984.7|984|8205
1626177300000|2021-07-13 11:55:00|985.3|984.6|984.9|984.3|985.5|985.1|984.6|984.3|6906
1626177600000|2021-07-13 12:00:00|984.8|983.8|984.7|984.1|984.8|984.1|983.4|982.6|19921
1626177900000|2021-07-13 12:05:00|984.8|984.2|986|985.5|986.4|986.1|984.8|984.2|5136
1626178200000|2021-07-13 12:10:00|985.9|985.6|985.5|984.9|986.4|986.2|985.5|984.8|13612
1626178500000|2021-07-13 12:15:00|985.6|984.8|987|986.5|987.3|986.6|985.6|984.8|10140
1626178800000|2021-07-13 12:20:00|986.9|986.4|986.6|986|986.9|986.4|985.9|985.2|2379
1626179100000|2021-07-13 12:25:00|986.8|986.1|986.8|986.4|988.2|987.4|986.6|986|16337
1626179400000|2021-07-13 12:30:00|986.7|986|988.5|987.4|994.1|993|984.8|983.5|52259
1626179700000|2021-07-13 12:35:00|988.4|987.2|987|986.2|988.4|987.3|986.5|985.2|39576
1626180000000|2021-07-13 12:40:00|986.9|985.9|988.5|987.7|989.1|987.9|986.5|985.3|5205
1626180300000|2021-07-13 12:45:00|988.4|987.6|989.7|988.8|990.4|989.6|988.4|987.6|9216
1626180600000|2021-07-13 12:50:00|989.8|988.9|989.4|988.5|990.4|989.6|988.8|988|1819
1626180900000|2021-07-13 12:55:00|989.5|988.6|988.3|987.6|990|989.4|988|987|7741
1626181200000|2021-07-13 13:00:00|988|987.5|988|987|988.2|987.9|987.4|986.4|5603
1626181500000|2021-07-13 13:05:00|987.9|987.1|987.5|986.6|988.2|987.2|987.3|986.6|1278
1626181800000|2021-07-13 13:10:00|987.4|986.8|987.6|986.7|988.6|987.4|987.2|986.6|2488
1626182100000|2021-07-13 13:15:00|987.5|986.5|987.2|986.4|987.6|987|987|986.2|5586
1626182400000|2021-07-13 13:20:00|987.1|986.3|986.1|985.4|987.2|986.4|985.9|985|11563
1626182700000|2021-07-13 13:25:00|986|985.2|985.6|984.9|986|985.2|985.3|984.5|697
1626183000000|2021-07-13 13:30:00|985.4|985|985.4|985|987.2|986.7|984.8|984.1|15806
1626183300000|2021-07-13 13:35:00|985.6|985.1|988.8|988.3|989.2|988.3|985.6|985.1|20010
1626183600000|2021-07-13 13:40:00|989|988.4|985.6|984.8|989.4|988.6|985|984.5|16862
1626183900000|2021-07-13 13:45:00|985.7|984.9|989.9|989.2|990|989.5|985.7|984.9|31235
1626184200000|2021-07-13 13:50:00|990|989|984.3|983.4|990|989|981.8|980.4|99145
1626184500000|2021-07-13 13:55:00|984|983.3|983.9|983.4|984.6|983.4|982.5|982|2167
1626184800000|2021-07-13 14:00:00|984|983.2|983.5|982.8|984.8|983.9|982.6|982|20769
1626185100000|2021-07-13 14:05:00|983.4|982.6|983.6|982.9|984|983.2|982.5|982|7952
1626185400000|2021-07-13 14:10:00|983.5|982.8|983.3|982.3|984.2|983.3|982.8|982.2|9020
1626185700000|2021-07-13 14:15:00|983.4|982.6|983.4|982.9|983.8|983|982.8|982.2|9751
1626186000000|2021-07-13 14:20:00|983.3|982.8|981.9|981.3|983.8|983.1|981.9|981.3|8353
1626186300000|2021-07-13 14:25:00|981.8|981.1|981.6|981.5|982.4|981.6|980.9|980.4|12740
1626186600000|2021-07-13 14:30:00|981.9|981.6|982.6|982.1|985|984|981.9|981.6|13174
1626186900000|2021-07-13 14:35:00|982.7|982.2|982.8|982.6|984.2|983.8|982.7|982.1|18154
1626187200000|2021-07-13 14:40:00|982.9|982.4|982.7|982|983.4|982.9|982.3|981.8|4501
1626187500000|2021-07-13 14:45:00|982.6|982.1|982|981.6|983.1|982.5|981.9|981.5|3795
1626187800000|2021-07-13 14:50:00|981.9|981.5|982.3|981.9|983.2|983|980.8|980.2|26273
1626188100000|2021-07-13 14:55:00|982.4|981.8|984.7|984.5|985.2|984.6|982.3|981.8|12579
1626188400000|2021-07-13 15:00:00|984.6|984.3|984.1|983.6|986|985.9|983.6|983.1|62547
1626188700000|2021-07-13 15:05:00|984|983.4|982.5|981.9|984.2|983.6|982|981.4|53858
1626189000000|2021-07-13 15:10:00|982.6|981.8|983.1|982.5|984|983.4|982|981.7|30580
1626189300000|2021-07-13 15:15:00|983|982.4|981.4|981|983.2|982.7|981.4|981|56379
1626189600000|2021-07-13 15:20:00|981.3|981.1|982.2|981.7|982.2|982|981.1|981|100896
1626189900000|2021-07-13 15:25:00|982.1|981.5|983.9|983.7|984.4|983.9|981.8|981.2|18320
1626246000000|2021-07-14 07:00:00|982|981|973.7|970.7|989.8|981.5|970.5|970|191124
1626246300000|2021-07-14 07:05:00|973.6|970|972.8|971.4|978.4|977.2|972.3|970|38780
1626246600000|2021-07-14 07:10:00|972.2|971|969.2|967.6|972.4|972|965.3|964|414088
1626246900000|2021-07-14 07:15:00|969.1|967.7|968.6|967.4|971.9|970.3|964.5|963.2|48215
1626247200000|2021-07-14 07:20:00|968.5|967.3|975.9|974.8|977.5|975.4|967.4|966.5|14328
1626247500000|2021-07-14 07:25:00|975.8|974.7|971.1|970.2|975.8|974.7|968.5|967.3|16193
1626247800000|2021-07-14 07:30:00|971.2|970.3|973.9|972.5|975.3|973.2|969.4|968.1|29144
1626248100000|2021-07-14 07:35:00|973.8|972.8|974.8|973.6|974.8|973.8|971.1|970|8643
1626248400000|2021-07-14 07:40:00|974.7|973.8|970|969.2|974.7|973.8|970|969|30114
1626248700000|2021-07-14 07:45:00|969.9|968.8|972.1|970.9|972.1|970.9|968|967|20769
1626249000000|2021-07-14 07:50:00|972|970.8|972.7|972|974.2|973.8|971.6|970.4|32193
1626249300000|2021-07-14 07:55:00|973|972.1|977.2|976.2|977.3|976.2|972.7|972.1|16096
1626249600000|2021-07-14 08:00:00|977.3|976.3|974.8|974|978.6|977.8|974.3|973.1|31855
1626249900000|2021-07-14 08:05:00|974.7|973.9|971.8|971.4|974.7|973.9|971.6|970.7|29825
1626250200000|2021-07-14 08:10:00|971.9|971.1|972.8|971.9|973.8|973.2|971.2|970.2|22287
1626250500000|2021-07-14 08:15:00|972.7|971.8|970.3|969.7|972.7|971.8|970.3|969.6|25370
1626250800000|2021-07-14 08:20:00|970.2|969.6|973.6|972.5|973.8|972.5|970|969.6|14034
1626251100000|2021-07-14 08:25:00|973.5|972.6|974.1|973.3|975.4|974.6|972.4|971.8|15365
1626251400000|2021-07-14 08:30:00|974.2|973.6|973|972.7|974.4|973.6|972|971.1|8410
1626251700000|2021-07-14 08:35:00|972.9|972.5|971|970.2|972.9|972.5|970.3|969.6|7003
1626252000000|2021-07-14 08:40:00|971.1|970.3|972.8|972.5|974.1|973.3|970.6|970|5041
1626252300000|2021-07-14 08:45:00|972.7|972.6|973|972.7|974|973.2|972.1|971.5|34963
1626252600000|2021-07-14 08:50:00|972.9|972.6|972.4|972.2|973.6|973|972.4|972|6788
1626252900000|2021-07-14 08:55:00|972.3|972|970.8|970.3|972.3|972.1|969.5|968.8|29280
1626253200000|2021-07-14 09:00:00|971|970.4|971.8|971.1|972.8|972|971|970.4|5037
1626253500000|2021-07-14 09:05:00|971.7|971|974.5|974.1|974.8|974.1|971.7|970.9|9510
1626253800000|2021-07-14 09:10:00|974.6|974.2|973.6|973.3|976.3|975.3|973.6|973|6539
1626254100000|2021-07-14 09:15:00|973.8|973.4|974.7|974.2|975.3|974.5|973.8|973|13355
1626254400000|2021-07-14 09:20:00|974.8|974|972.8|972.3|974.8|974.1|972.8|972|17546
1626254700000|2021-07-14 09:25:00|972.7|972.5|975|974.5|975|974.5|972.3|971.8|7125
1626255000000|2021-07-14 09:30:00|974.9|974.3|976.3|975.7|976.6|975.8|974|973.8|8570
1626255300000|2021-07-14 09:35:00|976.2|975.6|973.4|972.8|976.2|975.7|973.1|972.5|25455
1626255600000|2021-07-14 09:40:00|973.3|972.6|972.8|972.5|973.5|973.1|972.4|972|8027
1626255900000|2021-07-14 09:45:00|972.7|972.3|972.3|972|973.7|973.3|972.2|971.7|6575
1626256200000|2021-07-14 09:50:00|972.2|971.8|971.8|971.1|973.2|972.5|971.4|970.8|9806
1626256500000|2021-07-14 09:55:00|971.7|971.2|970.7|970.2|971.8|971.5|970|969.4|19975
1626256800000|2021-07-14 10:00:00|970.6|970.1|971|970.2|971|970.2|969.5|969|8891
1626257100000|2021-07-14 10:05:00|971.2|970.3|971.9|971.5|972.3|971.5|971.2|970.3|1199
1626257400000|2021-07-14 10:10:00|972|971.3|971.5|971.1|972.8|972.1|970.7|970.2|6500
1626257700000|2021-07-14 10:15:00|971.4|971|970.4|970.1|972.1|971.5|970.4|970|8045
1626258000000|2021-07-14 10:20:00|970.5|970.2|969.5|969.2|970.9|970.4|969.1|968.4|16203
1626258300000|2021-07-14 10:25:00|969.4|969.1|968.9|968.4|969.8|969.2|968.6|968|7752
1626258600000|2021-07-14 10:30:00|968.8|968.2|968.2|967.6|969.3|968.8|968.2|967.5|7135
1626258900000|2021-07-14 10:35:00|968.3|967.7|969.2|968.6|970|969.8|968.3|967.7|21532
1626259200000|2021-07-14 10:40:00|969.3|968.8|970.5|969.8|972.8|972|969.3|968.8|26278
1626259500000|2021-07-14 10:45:00|970.4|969.6|970.9|970.3|971.1|970.3|969.9|969.3|8803
1626259800000|2021-07-14 10:50:00|970.7|970.1|970.9|970.3|971.1|970.3|969.6|969|6569
1626260100000|2021-07-14 10:55:00|970.8|970.2|970.5|970.2|971|970.3|969.4|968.9|4664
1626260400000|2021-07-14 11:00:00|975|971.6|972.7|972|975|972.1|971.9|968.2|1300
1626260700000|2021-07-14 11:05:00|972.4|971.9|971.5|970.7|972.4|971.9|970.5|969.8|11904
1626261000000|2021-07-14 11:10:00|971.6|970.9|970.6|970|971.6|970.9|969.9|969.2|4741
1626261300000|2021-07-14 11:15:00|970.4|969.9|971|970.1|972.8|972.3|969.8|969.3|97380
1626261600000|2021-07-14 11:20:00|970.9|970.6|971.4|971.1|971.7|971.3|970.2|970|37085
1626261900000|2021-07-14 11:25:00|971.5|971.2|972.4|972.1|974|973.4|971.1|970.6|34357
1626262200000|2021-07-14 11:30:00|972.3|972|969.8|969.4|972.5|972.1|969.6|969.1|33967
1626262500000|2021-07-14 11:35:00|969.9|969.5|969.3|968.6|970.8|970.1|968.5|968.2|11839
1626262800000|2021-07-14 11:40:00|969.4|969.3|969.2|968.6|970.1|969.6|969|968.5|18334
1626263100000|2021-07-14 11:45:00|969.3|968.7|968.3|967.8|969.4|968.7|968|967.4|14525
1626263400000|2021-07-14 11:50:00|968.2|967.7|967.1|966.9|968.9|968.3|966.5|966.2|15245
1626263700000|2021-07-14 11:55:00|967|966.8|968.7|968|968.7|968|966.8|966.2|29451
1626264000000|2021-07-14 12:00:00|968.8|968.1|970|969.3|970.1|969.3|967.7|967|17920
1626264300000|2021-07-14 12:05:00|970.3|969.4|967.9|967.3|970.4|970|967.5|966.6|14729
1626264600000|2021-07-14 12:10:00|967.8|967.1|968.3|967.9|968.7|968.2|967.2|966.8|15747
1626264900000|2021-07-14 12:15:00|968.2|967.6|968.7|968.2|969.2|968.7|968|967.6|11751
1626265200000|2021-07-14 12:20:00|968.6|968|968.5|968|968.6|968.2|967.7|967.2|9388
1626265500000|2021-07-14 12:25:00|968.4|967.9|967|966.4|968.7|968.3|966.6|966.2|26665
1626265800000|2021-07-14 12:30:00|966.9|966.2|963.6|963.2|966.9|966.2|963|962.2|81509
1626266100000|2021-07-14 12:35:00|963.8|963.3|964.2|963.7|965.6|964.8|963.6|962.6|15546
1626266400000|2021-07-14 12:40:00|964.5|964|967.3|966.6|970|969|964.2|964|20079
1626266700000|2021-07-14 12:45:00|967.4|966.7|967.4|966.7|969|968.6|966.9|966.1|18301
1626267000000|2021-07-14 12:50:00|967.3|966.5|965.3|965|967.3|966.5|965.3|965|18814
1626267300000|2021-07-14 12:55:00|965.2|964.8|965.5|965.1|967.1|966.9|965.1|964.6|14292
1626267600000|2021-07-14 13:00:00|965.6|965.2|963.1|962.3|965.6|965.2|962.5|962.1|17978
1626267900000|2021-07-14 13:05:00|963.2|962.4|964|963.7|964.7|964.2|962.9|962.4|14079
1626268200000|2021-07-14 13:10:00|964.1|963.8|963.8|963.3|964.8|964.2|963.5|962.9|14662
1626268500000|2021-07-14 13:15:00|963.7|963.4|964.3|963.6|964.3|963.6|962.8|962.2|8506
1626268800000|2021-07-14 13:20:00|964.5|963.8|965.7|965.3|965.7|965.4|964.2|963.7|10182
1626269100000|2021-07-14 13:25:00|965.9|965.4|966.2|965.5|968.1|967.4|965.5|964.8|26525
1626269400000|2021-07-14 13:30:00|966.1|965.2|969.7|968.7|969.9|968.7|963.6|963|44126
1626269700000|2021-07-14 13:35:00|969.8|968.8|968|967.5|972.6|972.2|967.9|967.2|55967
1626270000000|2021-07-14 13:40:00|968.3|967.6|967.7|967.2|969.5|969.1|966.9|966|43340
1626270300000|2021-07-14 13:45:00|967.9|967.3|965.2|964.6|968.6|968|963.3|963|40034
1626270600000|2021-07-14 13:50:00|965.3|964.7|962.7|962.3|965.8|965|961.7|961.4|48217
1626270900000|2021-07-14 13:55:00|962.9|962.4|964.8|964.6|965.6|965.1|962.9|962.4|17306
1626271200000|2021-07-14 14:00:00|965|964.7|964.8|964.3|966.3|965.9|964.8|964.1|28598
1626271500000|2021-07-14 14:05:00|964.7|964.1|965.5|964.8|966.6|965.7|963.8|963.4|13593
1626271800000|2021-07-14 14:10:00|965.4|964.9|966.8|966.3|967.2|966.4|965.2|964.8|16991
1626272100000|2021-07-14 14:15:00|967|966.4|969.7|969.2|970.2|969.9|967|966.4|53428
1626272400000|2021-07-14 14:20:00|969.6|969|971.5|971.1|972.8|972|968.8|968.1|23031
1626272700000|2021-07-14 14:25:00|971.4|970.9|964.4|963.9|971.5|971.1|964.4|963.9|10159
1626273000000|2021-07-14 14:30:00|964.6|964|961.6|961.2|965.9|965.5|961.6|961|28864
1626273300000|2021-07-14 14:35:00|961.7|961.4|963.5|963.2|963.6|963.2|961.1|961|34434
1626273600000|2021-07-14 14:40:00|963.4|963.1|962.4|962|964.3|964.1|962.4|962|28694
1626273900000|2021-07-14 14:45:00|962.2|962.1|962.8|962|963.5|962.8|960.9|960.4|31631
1626274200000|2021-07-14 14:50:00|962.7|962.3|961.3|960.8|962.7|962.4|960.9|960.5|9640
1626274500000|2021-07-14 14:55:00|961.2|960.9|961.6|961.4|962.2|961.8|961|960.8|15897
1626274800000|2021-07-14 15:00:00|961.7|961.2|963.3|962.9|963.4|963|961.4|961|36674
1626275100000|2021-07-14 15:05:00|963.2|962.7|961.6|961.2|963.2|962.7|961.6|961.2|18854
1626275400000|2021-07-14 15:10:00|961.5|961.1|962.8|962.5|963.1|962.8|961.3|961|15330
1626275700000|2021-07-14 15:15:00|962.7|962.3|961.8|961.7|962.7|962.3|961.4|961|21019
1626276000000|2021-07-14 15:20:00|961.7|961.6|964.1|963.8|964.3|963.9|961.2|961|62675
1626276300000|2021-07-14 15:25:00|963.9|963.7|966.1|965.3|966.1|965.4|963.1|962.8|31641
1626332400000|2021-07-15 07:00:00|961|960.1|957|955.1|963.3|960.2|956.8|955|53731
1626332700000|2021-07-15 07:05:00|956.9|955|949.5|948.1|956.9|955.5|948.8|947.4|150442
1626333000000|2021-07-15 07:10:00|949.8|948.2|953.2|952.2|959.3|957.5|949.8|948.2|31293
1626333300000|2021-07-15 07:15:00|953.1|952|956.7|955|959.2|957.5|951.8|950.5|37605
1626333600000|2021-07-15 07:20:00|957|956.7|956.2|954.9|960.7|958.7|956|954.4|16816
1626333900000|2021-07-15 07:25:00|956.7|955|952.7|951.5|957.6|956|951.9|951.5|16045
1626334200000|2021-07-15 07:30:00|952.6|951.4|953.3|952.6|954|952.6|949.8|948.5|25348
1626334500000|2021-07-15 07:35:00|953.2|952.3|951|950.2|955|953.9|950.1|949.3|26487
1626334800000|2021-07-15 07:40:00|950.9|950.3|949.2|948.6|950.9|950.3|948|947|21103
1626335100000|2021-07-15 07:45:00|949.1|948.3|945.9|945.2|949.2|948.3|945.9|945|50516
1626335400000|2021-07-15 07:50:00|946|945.3|949.8|948.7|949.9|948.9|945.8|945|21515
1626335700000|2021-07-15 07:55:00|949.9|948.8|955.6|954.6|956|954.6|949.6|948.8|20767
1626336000000|2021-07-15 08:00:00|955.7|954.7|953.7|953.2|955.9|954.7|952.3|951.4|18109
1626336300000|2021-07-15 08:05:00|953.8|953.3|951.2|950.4|954.6|953.3|951.2|950.2|17715
1626336600000|2021-07-15 08:10:00|951.1|951|950.1|949.7|951.4|951|949.4|948.5|8494
1626336900000|2021-07-15 08:15:00|950.4|949.8|954.5|953.5|954.6|953.5|950.4|949.8|15857
1626337200000|2021-07-15 08:20:00|954.6|953.6|956.8|956|957|956|953.7|953.2|6319
1626337500000|2021-07-15 08:25:00|956.4|956.1|955.7|955.1|957|956.4|954|953.2|15215
1626337800000|2021-07-15 08:30:00|955.6|954.9|958.1|957.7|958.4|957.7|954.1|953.3|10124
1626338100000|2021-07-15 08:35:00|958.3|957.8|954.6|954|959.2|958|954.6|954|12302
1626338400000|2021-07-15 08:40:00|954.5|954.1|957.6|956.9|958|957.3|954.4|954|6708
1626338700000|2021-07-15 08:45:00|957.8|957|956.4|955.8|958.2|957.7|955.7|955.3|9527
1626339000000|2021-07-15 08:50:00|956.3|955.7|957.5|956.9|958.6|958.2|955.5|955.3|40786
1626339300000|2021-07-15 08:55:00|957.6|957|957.4|956.9|959.1|958.4|956.4|955.7|51198
1626339600000|2021-07-15 09:00:00|957.7|957|957.7|957.3|958.6|958|956.9|956.7|14317
1626339900000|2021-07-15 09:05:00|957.6|957.1|956.1|955.5|958|957.2|956.1|955.5|65444
1626340200000|2021-07-15 09:10:00|956|955.3|957.3|956.9|958|957.5|955.9|955.3|15286
1626340500000|2021-07-15 09:15:00|957.6|957|959.5|959|959.5|959|956.8|956.7|17871
1626340800000|2021-07-15 09:20:00|959.7|959.1|958|957.4|960|959.3|956.8|956.1|31436
1626341100000|2021-07-15 09:25:00|958.1|957.5|959.7|959.1|959.8|959.1|958.1|957.4|24055
1626341400000|2021-07-15 09:30:00|959.6|959|959.8|959.2|960|959.4|959.3|958.7|6405
1626341700000|2021-07-15 09:35:00|959.5|959.3|957.2|956.8|960.3|960|957.2|956.7|30660
1626342000000|2021-07-15 09:40:00|957.1|956.6|956.1|955.6|957.4|956.6|955.9|955.4|5463
1626342300000|2021-07-15 09:45:00|956|955.7|957.7|957.3|957.8|957.3|955.5|955.3|19084
1626342600000|2021-07-15 09:50:00|957.6|957.2|956.7|956.3|958|957.2|956.5|955.9|4498
1626342900000|2021-07-15 09:55:00|956.6|956.4|955.7|955.2|957.8|957.1|954.9|954.3|23621
1626343200000|2021-07-15 10:00:00|956|955.3|958|957.3|959|958.2|956|955.3|10617
1626343500000|2021-07-15 10:05:00|957.9|957.7|959.6|958.8|960.4|959.3|956.4|955.7|13259
1626343800000|2021-07-15 10:10:00|959.7|958.9|958.3|957.9|960.2|959.3|958.2|957.8|1477
1626344100000|2021-07-15 10:15:00|958.2|957.7|958.2|957.6|959|958.1|957|956.4|12679
1626344400000|2021-07-15 10:20:00|958.4|957.7|959.2|958.5|959.4|958.5|957.9|957.5|3689
1626344700000|2021-07-15 10:25:00|959.4|958.6|958.9|958.5|959.8|958.9|957.9|957.3|13663
1626345000000|2021-07-15 10:30:00|958.8|958.4|960.4|959.7|960.8|960.5|958.5|958.2|7878
1626345300000|2021-07-15 10:35:00|960.5|959.8|963.1|962.9|963.1|962.9|960.5|959.8|13029
1626345600000|2021-07-15 10:40:00|963|962.7|964.9|964.3|964.9|964.3|962.5|962.3|12880
1626345900000|2021-07-15 10:45:00|965|964.4|964.2|963.6|966|965.3|964.1|963.5|14728
1626346200000|2021-07-15 10:50:00|964.3|963.7|962.1|961.5|964.8|964.2|962.1|961.5|9875
1626346500000|2021-07-15 10:55:00|962|961.4|959.9|959.2|962.6|961.7|959.3|958.7|7404
1626346800000|2021-07-15 11:00:00|960.4|958.8|959.5|958.9|961.1|960.2|959.3|958.6|15062
1626347100000|2021-07-15 11:05:00|959.7|959|960.8|959.8|960.8|960.2|959.1|958.8|5574
1626347400000|2021-07-15 11:10:00|960.7|959.7|962.4|961.5|963.1|962.2|960|959.5|3292
1626347700000|2021-07-15 11:15:00|962.3|961.6|962.7|962|963.6|962.9|961.4|961.1|4012
1626348000000|2021-07-15 11:20:00|962.6|961.9|962.8|962.1|962.9|962.1|961.5|960.8|4461
1626348300000|2021-07-15 11:25:00|962.7|962|965.5|965|967.2|966.5|962.6|962|20061
1626348600000|2021-07-15 11:30:00|965.6|965.1|965.5|964.8|966.4|965.7|964.9|964.1|8948
1626348900000|2021-07-15 11:35:00|965.6|964.9|964.7|964.1|966|965.3|964.1|963.4|7339
1626349200000|2021-07-15 11:40:00|964.6|964|965.3|964.7|967.7|966.8|964.1|963.6|19811
1626349500000|2021-07-15 11:45:00|965.4|964.8|968.7|967.8|968.8|967.8|965.4|964.8|7055
1626349800000|2021-07-15 11:50:00|968.8|967.9|968.5|967.7|969.4|968.4|967.2|966.2|2853
1626350100000|2021-07-15 11:55:00|968.4|967.8|966.2|965.4|968.4|967.8|966|965.4|10710
1626350400000|2021-07-15 12:00:00|966.1|965.5|967|966.3|967.1|966.4|965.7|964.8|3102
1626350700000|2021-07-15 12:05:00|967.1|966.4|965.9|965.4|967.9|966.8|965.9|965.3|509
1626351000000|2021-07-15 12:10:00|966.2|965.5|968.5|967.9|969|968.2|965.9|965.5|5870
1626351300000|2021-07-15 12:15:00|968.4|967.7|967.6|967|969.8|968.6|967|966.4|5378
1626351600000|2021-07-15 12:20:00|967.5|966.8|967.5|967|968.6|967.8|967.2|966.4|4943
1626351900000|2021-07-15 12:25:00|967.4|966.9|967.7|967|968.3|967.3|967|966.7|9408
1626352200000|2021-07-15 12:30:00|967.6|967.1|966.3|965.7|967.7|967.3|965.9|965|6487
1626352500000|2021-07-15 12:35:00|966.2|965.6|963.3|962.4|966.4|965.7|963.3|962.4|8892
1626352800000|2021-07-15 12:40:00|963.2|962.5|962.4|961.7|964|963.6|960.7|960.2|9129
1626353100000|2021-07-15 12:45:00|962.3|961.6|962.2|961.4|963.2|962.3|962|961.2|3266
1626353400000|2021-07-15 12:50:00|962.4|961.5|961.5|960.8|962.4|961.6|960.7|960.2|10201
1626353700000|2021-07-15 12:55:00|961.4|960.7|957.4|956.8|961.4|960.7|957.3|956.8|5607
1626354000000|2021-07-15 13:00:00|957.6|956.9|956.5|955.9|958|957.4|956.3|955.6|9547
1626354300000|2021-07-15 13:05:00|956.6|956|957.2|956.5|958|957.3|956.5|956|3735
1626354600000|2021-07-15 13:10:00|957.3|956.6|959.3|958.5|960.4|959.8|957.3|956.5|8284
1626354900000|2021-07-15 13:15:00|959.2|958.4|959.9|959.4|960.2|959.4|958.7|958|3825
1626355200000|2021-07-15 13:20:00|960.1|959.5|960.7|960.2|961.6|960.9|959.9|959.5|9170
1626355500000|2021-07-15 13:25:00|960.9|960.3|958.2|957.2|962.4|961.6|958.2|957.2|17814
1626355800000|2021-07-15 13:30:00|958.1|957.3|960.3|959.6|962.4|961.5|957.5|956.9|17601
1626356100000|2021-07-15 13:35:00|960.6|959.7|959.9|959.2|964|962.9|959.6|958.8|16687
1626356400000|2021-07-15 13:40:00|959.8|958.9|954.8|954.2|959.8|958.9|953.7|953.1|14550
1626356700000|2021-07-15 13:45:00|955|954.1|957.2|956.2|958.6|957.4|955|954.1|8716
1626357000000|2021-07-15 13:50:00|957.4|956.3|959.3|958.4|960.6|959.6|957.4|956.3|6236
1626357300000|2021-07-15 13:55:00|958.4|958.5|959.4|958.7|961.2|960.4|957|956.4|29541
1626357600000|2021-07-15 14:00:00|959.3|958.5|961.5|960.6|962.2|961.2|958.5|957.8|24574
1626357900000|2021-07-15 14:05:00|961.6|960.7|959.5|959.1|961.8|960.9|959.3|958.7|15534
1626358200000|2021-07-15 14:10:00|959.4|958.8|959.5|958.8|961|960.2|958.5|957.8|11382
1626358500000|2021-07-15 14:15:00|959.4|958.7|959.7|959|961.8|961|959.1|958.4|6004
1626358800000|2021-07-15 14:20:00|959.6|958.9|961.8|961|962|961|958.8|958|9988
1626359100000|2021-07-15 14:25:00|962|961.1|961.7|961|962.8|962|961|960.4|3707
1626359400000|2021-07-15 14:30:00|961.8|961.1|961.3|960.9|963.4|962.8|961.2|960.6|6633
1626359700000|2021-07-15 14:35:00|961.2|961|960.9|960.3|961.6|961.2|959.8|959.5|37293
1626360000000|2021-07-15 14:40:00|960.8|960.2|959.7|959.1|960.9|960.3|958.4|957.8|10504
1626360300000|2021-07-15 14:45:00|959.8|959.2|960.7|960.3|961.2|960.7|959.2|958.6|10104
1626360600000|2021-07-15 14:50:00|960.8|960.2|959.4|958.8|961|960.3|958.6|958.3|27402
1626360900000|2021-07-15 14:55:00|959.5|958.9|960.3|959.8|960.8|960.2|959.3|958.8|8270
1626361200000|2021-07-15 15:00:00|960.2|959.6|957.9|957.5|961.6|960.9|957.7|957.1|7918
1626361500000|2021-07-15 15:05:00|958.1|957.6|956.5|956.1|959.2|958.6|956.3|956|14462
1626361800000|2021-07-15 15:10:00|956.6|956.2|955|954.2|956.9|956.4|954.4|954|20605
1626362100000|2021-07-15 15:15:00|955.1|954.4|955.2|954.8|955.9|955.5|954.6|954|16589
1626362400000|2021-07-15 15:20:00|955.1|954.6|955.5|955.3|956.4|956|954.7|954.2|15817
1626362700000|2021-07-15 15:25:00|955.4|955.1|957.4|956.6|957.4|956.6|954.8|954.5|23670
1626418800000|2021-07-16 07:00:00|965|962.8|971.1|969|972|969.1|963.3|961|29544
1626419100000|2021-07-16 07:05:00|971.3|969.1|977.3|976|979|978|971.3|969.1|74495
1626419400000|2021-07-16 07:10:00|977.2|975.7|975.9|975.2|977.6|977|974.5|972.9|40343
1626419700000|2021-07-16 07:15:00|975.8|975.1|978.8|977.6|979|977.8|974.1|973.7|71223
1626420000000|2021-07-16 07:20:00|978.9|977.7|973|971.7|981.9|980|972.9|971.7|102843
1626420300000|2021-07-16 07:25:00|972.9|971.6|977.7|976.7|978.4|977.5|972.5|971.2|30148
1626420600000|2021-07-16 07:30:00|977.6|976.3|978.2|977.1|978.3|978.2|975.9|975.1|21537
1626420900000|2021-07-16 07:35:00|978.1|976.8|974.2|973.3|978.2|976.8|971.2|970.7|57565
1626421200000|2021-07-16 07:40:00|974.1|973.2|972.6|971.7|975.2|974.2|971.7|970.5|19689
1626421500000|2021-07-16 07:45:00|972.7|971.8|972.1|971.2|974.2|973.2|970|969.2|61291
1626421800000|2021-07-16 07:50:00|972|971.1|974.6|973.9|974.7|973.9|971.6|971.1|52496
1626422100000|2021-07-16 07:55:00|974.7|974|971.1|969.9|976.8|975.6|971.1|969.8|18258
1626422400000|2021-07-16 08:00:00|971|970|972.4|971.7|973.2|972.3|970|969.3|18468
1626422700000|2021-07-16 08:05:00|972.3|971.8|971.7|970.8|973.3|972.4|970.8|970.1|33493
1626423000000|2021-07-16 08:10:00|971.8|970.9|970.1|969.6|973.1|972.3|969.8|969.2|24700
1626423300000|2021-07-16 08:15:00|970.3|969.7|970.2|969.4|972.1|971.3|969.9|969.3|26730
1626423600000|2021-07-16 08:20:00|970.3|969.5|972.6|971.5|972.7|971.5|969|968.2|26415
1626423900000|2021-07-16 08:25:00|972.7|971.6|976.5|975.4|976.9|975.8|972.4|971.6|12077
1626424200000|2021-07-16 08:30:00|976.4|975.5|978.6|977.8|978.7|977.8|976.1|975.3|7687
1626424500000|2021-07-16 08:35:00|978.5|977.7|979.6|978.7|979.8|978.7|977.1|976.5|13422
1626424800000|2021-07-16 08:40:00|979.7|978.8|984.5|983.9|986|985|979.7|978.8|54176
1626425100000|2021-07-16 08:45:00|984.4|983.7|984.2|983.8|985.1|984.3|982.3|981.6|14674
1626425400000|2021-07-16 08:50:00|984.3|983.7|984.1|983.3|986.6|985.8|984|983.2|18633
1626425700000|2021-07-16 08:55:00|984.2|983.4|984|983.2|985.4|984.5|983.7|983.2|26685
1626426000000|2021-07-16 09:00:00|984.1|983.3|984|983.4|984.1|983.6|981.8|981|39788
1626426300000|2021-07-16 09:05:00|983.9|983.1|983|982.3|984|983.6|982.5|981.7|12230
1626426600000|2021-07-16 09:10:00|982.9|982.4|982.6|982.2|983.4|982.7|982.6|982|1316
1626426900000|2021-07-16 09:15:00|982.8|982.3|980.3|979.6|983.6|982.9|980.3|979.6|12878
1626427200000|2021-07-16 09:20:00|980.2|979.7|980.7|980.3|982|981.2|979.5|978.8|17204
1626427500000|2021-07-16 09:25:00|980.6|980.4|980.5|979.8|980.7|980.4|979.7|979|5856
1626427800000|2021-07-16 09:30:00|980.6|979.9|982.7|982.1|983|982.1|980.1|979.8|9784
1626428100000|2021-07-16 09:35:00|983|982.2|983.7|983.5|985|984.2|983|982.2|5063
1626428400000|2021-07-16 09:40:00|983.6|983.3|985.8|984.9|985.8|984.9|983|982.4|9056
1626428700000|2021-07-16 09:45:00|985.9|985|984.1|983.5|985.9|985.1|981.5|980.6|33429
1626429000000|2021-07-16 09:50:00|984.2|983.6|981.1|980.7|984.5|983.8|981.1|980.7|5038
1626429300000|2021-07-16 09:55:00|981.3|980.8|983.4|982.6|983.4|982.6|981.3|980.8|11101
1626429600000|2021-07-16 10:00:00|983.3|982.7|981.8|981.2|983.8|983.1|981.6|981|4684
1626429900000|2021-07-16 10:05:00|981.9|981.1|977.9|977.3|982.2|981.7|977.4|977.3|23014
1626430200000|2021-07-16 10:10:00|977.8|977.1|979.1|978.6|979.8|978.9|977.5|976.7|21233
1626430500000|2021-07-16 10:15:00|979.2|978.5|976.2|975.3|979.2|978.5|975|974.2|11785
1626430800000|2021-07-16 10:20:00|976.1|975.4|975.1|974.6|977|976.2|975.1|974.6|4622
1626431100000|2021-07-16 10:25:00|975|974.7|979.6|979.2|980.2|979.3|975|974.5|16144
1626431400000|2021-07-16 10:30:00|979.8|979.3|979.6|978.8|981.6|981|979.5|978.8|5781
1626431700000|2021-07-16 10:35:00|979.5|978.7|976.9|976.1|979.5|978.9|976.9|976|7464
1626432000000|2021-07-16 10:40:00|977|976.2|978.9|978.3|978.9|978.3|976.5|975.9|9094
1626432300000|2021-07-16 10:45:00|979|978.4|980.5|980|981.9|981.2|979|978.4|20810
1626432600000|2021-07-16 10:50:00|980.4|979.8|980.6|980.1|981.4|981|980.1|979.6|16211
1626432900000|2021-07-16 10:55:00|980.5|979.9|982.4|981.9|983.2|982.6|980.2|979.7|38592
1626433200000|2021-07-16 11:00:00|982.3|981.8|982.3|981.8|982.3|981.8|982.3|981.8|0
1626433500000|2021-07-16 11:05:00|979.8|979.2|979.4|978.8|980.6|979.9|979.1|978.8|10024
1626433800000|2021-07-16 11:10:00|979.2|978.9|980.1|979.3|981.8|981|979.2|978.8|24519
1626434100000|2021-07-16 11:15:00|980|979.4|981.7|981.1|981.9|981.1|979.9|979.3|11451
1626434400000|2021-07-16 11:20:00|981.6|981|980.1|979.5|981.9|981.3|979.9|979.4|10580
1626434700000|2021-07-16 11:25:00|980|979.6|978.9|978.5|980|979.7|977.9|977.5|6669
1626435000000|2021-07-16 11:30:00|978.8|978.3|979.5|979.1|980.2|979.6|978.4|978.1|8384
1626435300000|2021-07-16 11:35:00|979.4|978.9|979.6|978.8|979.9|979.5|977.9|977.1|11244
1626435600000|2021-07-16 11:40:00|979.5|978.7|979.4|978.9|980.3|979.8|979.2|978.6|7104
1626435900000|2021-07-16 11:45:00|979.3|978.5|979.7|978.9|979.8|978.9|978|977.7|5034
1626436200000|2021-07-16 11:50:00|979.9|979|979.5|979.1|980|979.3|979.5|979|501
1626436500000|2021-07-16 11:55:00|979.4|979|978.2|977.6|979.4|979|977.8|977.3|4823
1626436800000|2021-07-16 12:00:00|978.1|977.5|978.8|978.7|979.1|978.7|977.9|977.5|4097
1626437100000|2021-07-16 12:05:00|979|978.8|979.7|979.3|980|979.5|979|978.8|927
1626437400000|2021-07-16 12:10:00|979.9|979.2|978.5|978.1|979.9|979.2|977.7|976.9|4236
1626437700000|2021-07-16 12:15:00|978.7|978.2|978.9|978.6|980|979.6|978.7|978.2|4619
1626438000000|2021-07-16 12:20:00|978.8|978.3|979.4|978.9|979.6|978.9|978.1|977.7|5136
1626438300000|2021-07-16 12:25:00|980.1|980|979.6|978.8|980.2|980.1|978.7|978.5|28571
1626438600000|2021-07-16 12:30:00|979.5|978.9|981.2|980.5|981.2|980.5|979|978.5|10071
1626438900000|2021-07-16 12:35:00|981.5|980.6|981.9|981.3|982.5|981.6|980.2|979.7|21700
1626439200000|2021-07-16 12:40:00|982.1|981.4|981.5|981.1|983.4|982.7|981.2|980.7|25844
1626439500000|2021-07-16 12:45:00|981.4|980.9|979.6|979.1|981.7|981.1|979.6|979.1|15294
1626439800000|2021-07-16 12:50:00|979.2|979.2|979.8|979.3|981.3|980.6|979.1|978.6|8136
1626440100000|2021-07-16 12:55:00|979.7|979.4|979.7|979.2|981|980.5|978.8|978.5|23023
1626440400000|2021-07-16 13:00:00|979.8|979.3|981.8|981.3|982.1|981.3|979.8|979.3|7146
1626440700000|2021-07-16 13:05:00|982|981.4|980.8|980.6|983.2|982.9|980.8|980.6|21897
1626441000000|2021-07-16 13:10:00|980.7|980.7|982.7|982.2|983|982.4|980.7|980.5|36940
1626441300000|2021-07-16 13:15:00|983|982.3|984.7|984|984.7|984|982|981.7|31031
1626441600000|2021-07-16 13:20:00|984.6|983.9|984.1|983.6|985.9|985.2|983.7|983.5|22337
1626441900000|2021-07-16 13:25:00|984.3|983.7|986.8|986.3|987.5|986.8|984.3|983.7|38858
1626442200000|2021-07-16 13:30:00|986.9|986.4|986.5|985.9|987.5|986.9|985.1|985|25809
1626442500000|2021-07-16 13:35:00|986.4|986|984.9|984.6|986.5|986.2|983.4|983.2|11964
1626442800000|2021-07-16 13:40:00|984.8|984.4|982.3|981.8|984.8|984.5|981.9|981.5|29591
1626443100000|2021-07-16 13:45:00|982.6|981.9|982.8|982|983.7|983|981.1|980.3|8752
1626443400000|2021-07-16 13:50:00|982.7|982.1|984.3|983.3|984.3|983.3|981.2|980.7|17372
1626443700000|2021-07-16 13:55:00|984.5|983.4|986.8|985.6|987|985.6|983.7|983.2|21704
1626444000000|2021-07-16 14:00:00|986.9|985.7|983.4|982.8|987|986.5|983.4|982.7|19944
1626444300000|2021-07-16 14:05:00|983.5|982.9|983.5|983.2|984.5|983.7|982.9|982.7|28929
1626444600000|2021-07-16 14:10:00|983.4|983|983.4|982.9|985.1|984.5|982.9|982.5|15306
1626444900000|2021-07-16 14:15:00|983.3|983|981.9|981.8|983.4|983|980.9|980.2|10723
1626445200000|2021-07-16 14:20:00|981.8|981.6|978.1|977.2|981.8|981.6|978.1|977.2|19144
1626445500000|2021-07-16 14:25:00|978|977.3|978.3|977.6|978.8|978|976.8|976.3|14272
1626445800000|2021-07-16 14:30:00|978.2|977.5|978.5|978|980|979.8|977.7|977.5|12528
1626446100000|2021-07-16 14:35:00|978.4|977.9|976.8|975.9|978.7|978.1|975.1|974.3|21751
1626446400000|2021-07-16 14:40:00|976.7|976|975.6|975.2|977.1|976.4|975.2|974.7|26573
1626446700000|2021-07-16 14:45:00|975.7|975.3|977.2|976.5|978.1|977.3|975.1|974.5|21269
1626447000000|2021-07-16 14:50:00|977.1|976.6|978.8|978.6|979.7|978.8|976.1|975.5|21590
1626447300000|2021-07-16 14:55:00|978.7|978.4|979|978.5|979.3|978.9|977.7|977.1|15568
1626447600000|2021-07-16 15:00:00|979.1|978.6|977.3|976.7|980.9|980.3|977.3|976.7|48595
1626447900000|2021-07-16 15:05:00|977.5|976.8|974.3|973.7|977.6|977.3|974.3|973.6|20486
1626448200000|2021-07-16 15:10:00|974.2|973.6|975.1|974.8|975.8|975.3|974.1|973.4|21930
1626448500000|2021-07-16 15:15:00|975.4|974.9|974.7|974.2|975.5|975.1|972.9|972.7|33241
1626448800000|2021-07-16 15:20:00|974.6|974|975.7|975.3|976.5|975.9|974|973.7|54294
1626449100000|2021-07-16 15:25:00|975.8|975.4|975.3|975.1|977|976.4|974.7|974.5|45478
1626678000000|2021-07-19 07:00:00|968.7|960|955.3|953.5|969.9|963.8|953.1|951|139168
1626678300000|2021-07-19 07:05:00|955.9|953.6|952.9|951.3|958|956.1|951.7|950|42846
1626678600000|2021-07-19 07:10:00|953|951.4|949.5|948.4|953|952.2|948.5|947.3|100183
1626678900000|2021-07-19 07:15:00|949.4|948.3|953.6|952.1|954.5|954|946.6|946.1|50532
1626679200000|2021-07-19 07:20:00|953.4|952|948.7|947.5|955|953.5|948.7|947.5|35648
1626679500000|2021-07-19 07:25:00|948.6|947.2|943.3|942.2|949.9|948.5|942.1|940.6|118563
1626679800000|2021-07-19 07:30:00|943.2|942|941.3|940.2|944.4|943.3|940.7|940|46819
1626680100000|2021-07-19 07:35:00|941.2|940.1|937.7|936.8|942.7|941.2|936.7|935.5|103979
1626680400000|2021-07-19 07:40:00|937.6|936.7|936.9|935.7|939.8|937.6|935.2|934.4|39430
1626680700000|2021-07-19 07:45:00|936.8|935.6|940.5|939.3|940.8|939.9|935.4|934.5|46216
1626681000000|2021-07-19 07:50:00|940.4|939.2|939.3|938.3|941.5|941|938|936.8|30711
1626681300000|2021-07-19 07:55:00|939.2|938.2|937.8|937|942.7|941.4|937.8|937|52131
1626681600000|2021-07-19 08:00:00|937.9|937.1|942|940.9|944.4|943.8|937.9|937.1|30373
1626681900000|2021-07-19 08:05:00|941.9|941|941.1|940|943.8|943|940.9|940|31978
1626682200000|2021-07-19 08:10:00|941|940.1|944.6|943.7|945.9|944.6|939.4|938.5|19026
1626682500000|2021-07-19 08:15:00|944.7|943.8|943.3|942.2|945.7|944.9|941.8|940.7|39371
1626682800000|2021-07-19 08:20:00|943.2|942|942.5|942|943.3|942.5|941.5|940.6|25466
1626683100000|2021-07-19 08:25:00|942.4|941.8|942|941.3|942.5|941.9|940.9|940.3|9485
1626683400000|2021-07-19 08:30:00|942.1|941.4|939.4|938.3|943.3|942.2|939.2|938.2|46142
1626683700000|2021-07-19 08:35:00|938.8|938.2|938.4|937.6|939.9|938.9|938.1|937.5|16057
1626684000000|2021-07-19 08:40:00|938.5|937.7|940.8|940.2|941|940.8|937.8|937|12239
1626684300000|2021-07-19 08:45:00|940.7|940.1|941.8|941.3|942.2|941.3|938.9|938.6|14125
1626684600000|2021-07-19 08:50:00|941.7|941.2|941.8|941.2|943.4|942.6|941.1|940.5|10442
1626684900000|2021-07-19 08:55:00|941.7|941.1|940.2|939.5|941.8|941.1|939.6|939|14295
1626685200000|2021-07-19 09:00:00|940.1|939.4|942|941.2|942|941.2|939.2|938.8|14180
1626685500000|2021-07-19 09:05:00|942.2|941.3|943.5|942.8|944.3|943.5|942.2|941.3|10253
1626685800000|2021-07-19 09:10:00|943.7|942.9|945.4|944.9|946.6|945.9|942.1|941.5|21782
1626686100000|2021-07-19 09:15:00|945.5|945.1|947.6|947|948|947.7|945.1|944.4|27988
1626686400000|2021-07-19 09:20:00|947.5|946.9|948.8|948.1|949|948.5|945.2|944.7|44937
1626686700000|2021-07-19 09:25:00|948.7|947.9|948.9|948.2|949|948.9|946.7|946|82708
1626687000000|2021-07-19 09:30:00|948.8|948.1|949.6|948.7|951.9|950.7|947.5|946.9|64854
1626687300000|2021-07-19 09:35:00|949.5|948.6|947.4|946.9|949.5|948.7|947|946.1|9009
1626687600000|2021-07-19 09:40:00|947.3|946.8|947.6|947.3|948|947.7|946.1|945.6|13157
1626687900000|2021-07-19 09:45:00|947.5|947.1|947.1|946.4|947.8|947.1|946.7|945.9|19875
1626688200000|2021-07-19 09:50:00|946.6|946.3|943.6|942.8|947.1|947|941.4|940.9|32875
1626688500000|2021-07-19 09:55:00|943.7|942.9|945.5|944.5|946.2|945.2|943.7|942.7|18341
1626688800000|2021-07-19 10:00:00|945.2|944.6|942.9|941.8|945.6|944.8|942.9|941.8|8516
1626689100000|2021-07-19 10:05:00|942.8|941.6|941.4|940.7|942.8|941.6|939.8|939.1|31942
1626689400000|2021-07-19 10:10:00|941.3|940.6|939.8|939|941.7|940.7|939|938.1|47407
1626689700000|2021-07-19 10:15:00|939.7|939.1|941.9|941.2|942|941.2|938.2|937.7|21583
1626690000000|2021-07-19 10:20:00|941.8|941.1|941.2|940.5|942.4|941.7|941.2|940.5|14767
1626690300000|2021-07-19 10:25:00|941.3|940.6|941.2|940.5|941.8|941.2|940.9|940.1|15232
1626690600000|2021-07-19 10:30:00|941.1|940.4|939.4|938.8|941.1|940.4|937.7|937.1|29504
1626690900000|2021-07-19 10:35:00|939.5|939.4|939.2|938.6|940|939.4|937.8|937|18412
1626691200000|2021-07-19 10:40:00|939.3|938.7|937.9|937.3|939.5|939.3|937.7|937|10624
1626691500000|2021-07-19 10:45:00|937.8|937.2|937.1|936.6|938.1|937.5|937|936.4|22634
1626691800000|2021-07-19 10:50:00|937|936.5|937.1|936.6|938.4|937.8|936.8|936.1|17049
1626692100000|2021-07-19 10:55:00|937.2|936.7|935.3|934.9|937.2|936.9|935.1|934.9|28849
1626692400000|2021-07-19 11:00:00|935.1|935|937.2|936.2|937.9|937|935.1|935|22127
1626692700000|2021-07-19 11:05:00|937.1|936.1|936.9|936.2|937.4|936.9|936.7|935.8|9217
1626693000000|2021-07-19 11:10:00|936.8|936|936.2|935.7|937.2|936.8|936.1|935.3|10487
1626693300000|2021-07-19 11:15:00|936.3|935.8|935.8|935.4|936.6|936.2|935.4|934.9|9155
1626693600000|2021-07-19 11:20:00|935.7|935.3|935.7|935|936.1|935.7|934.8|934.2|23634
1626693900000|2021-07-19 11:25:00|935.6|934.8|935.7|935|935.8|935.1|935|934.3|12263
1626694200000|2021-07-19 11:30:00|935.6|934.9|932.3|931.5|935.6|934.9|931.9|931.3|36290
1626694500000|2021-07-19 11:35:00|932.2|931.6|927.9|926.9|932.2|931.6|927.9|926.8|89739
1626694800000|2021-07-19 11:40:00|927.8|926.8|929.3|928.5|930.2|929.5|926.6|926.2|30140
1626695100000|2021-07-19 11:45:00|929.2|929|929.7|929.1|929.8|929.3|928.8|927.8|16239
1626695400000|2021-07-19 11:50:00|929.6|929|928.9|928.5|929.6|929.2|927.7|927.1|31992
1626695700000|2021-07-19 11:55:00|928.8|928.3|931.2|930.7|931.8|931.6|928.3|927.9|121929
1626696000000|2021-07-19 12:00:00|931.4|930.8|929.6|929|933.6|933.3|929.5|929|49524
1626696300000|2021-07-19 12:05:00|929.7|929.1|928.4|928.1|931.8|931|928.4|928|22819
1626696600000|2021-07-19 12:10:00|928.3|927.9|924|923.5|928.3|927.9|923.8|923.2|39886
1626696900000|2021-07-19 12:15:00|923.9|923.4|922.3|921.7|924|923.5|921.1|920.6|48417
1626697200000|2021-07-19 12:20:00|922.2|921.8|922.9|922.4|923.2|922.4|921.3|920.4|11706
1626697500000|2021-07-19 12:25:00|922.8|922.3|924.4|923.6|924.6|923.6|921|920.2|30788
1626697800000|2021-07-19 12:30:00|924.5|923.7|927.6|926.8|927.7|926.9|924.5|923.7|15766
1626698100000|2021-07-19 12:35:00|927.8|926.9|930.3|929.5|931.1|930.1|927.4|926.9|30722
1626698400000|2021-07-19 12:40:00|930.4|929.6|932.5|931.6|932.7|932|930|929.2|20220
1626698700000|2021-07-19 12:45:00|932.4|931.5|936.5|935.4|936.6|935.4|931.2|930.6|24089
1626699000000|2021-07-19 12:50:00|936.4|935.9|935.2|934.6|936.5|935.9|934.1|933.5|59550
1626699300000|2021-07-19 12:55:00|935.1|934.5|936.5|936|937.6|937|934.7|934.3|14008
1626699600000|2021-07-19 13:00:00|936.4|935.7|935.4|935|936.8|936|934.7|934|45990
1626699900000|2021-07-19 13:05:00|935.6|935.1|937.5|936.8|938.2|937|934.9|934.2|34870
1626700200000|2021-07-19 13:10:00|937.6|936.9|938.5|937.8|940|939.5|937.3|936.5|18671
1626700500000|2021-07-19 13:15:00|938.4|937.6|936.2|936|938.4|937.6|936.1|936|48286
1626700800000|2021-07-19 13:20:00|936.3|936.1|939.6|938.9|939.7|939|935.1|935|50221
1626701100000|2021-07-19 13:25:00|939.5|938.8|938.5|937.7|939.8|938.9|937.7|936.9|28848
1626701400000|2021-07-19 13:30:00|938.4|937.8|941.9|941.1|943.6|942.4|937.3|937|77328
1626701700000|2021-07-19 13:35:00|941.8|941|940.7|940|943.6|942.7|940.2|940|104487
1626702000000|2021-07-19 13:40:00|940.6|939.8|935.9|934.6|940.6|939.8|934.4|933.1|80569
1626702300000|2021-07-19 13:45:00|935.8|934.7|936.1|935|936.8|935.9|934.2|933.4|34120
1626702600000|2021-07-19 13:50:00|936|934.9|935|934.1|936.8|936.1|933|932.2|27576
1626702900000|2021-07-19 13:55:00|934.9|934.2|933.6|932.6|936.2|935.3|932.3|931.6|65854
1626703200000|2021-07-19 14:00:00|933.5|932.7|933.9|932.9|934|932.9|930.8|930|32006
1626703500000|2021-07-19 14:05:00|933.8|933|932.4|931.9|934.6|933.4|931.8|930.9|16695
1626703800000|2021-07-19 14:10:00|932.3|931.7|926.9|926.1|932.4|931.7|926.9|926|67907
1626704100000|2021-07-19 14:15:00|926.8|926|929|928.1|929.4|928.3|926.4|925.9|30460
1626704400000|2021-07-19 14:20:00|928.9|928.2|930.6|929.8|933.4|932.8|928|927.3|23837
1626704700000|2021-07-19 14:25:00|930.5|929.7|930.4|930|930.9|930.2|928.9|928.2|17423
1626705000000|2021-07-19 14:30:00|930.3|930.1|933.5|933|934.2|933.5|929.9|929.6|23083
1626705300000|2021-07-19 14:35:00|933.7|933.1|930.9|930.2|934.6|933.5|929|928.5|31868
1626705600000|2021-07-19 14:40:00|931|930.3|937|936.4|939.2|937.9|929.9|929.2|109001
1626705900000|2021-07-19 14:45:00|936.9|936.3|936.7|936.1|941.3|940|936.7|935.8|60355
1626706200000|2021-07-19 14:50:00|936.6|936.2|935.1|934.5|937.3|936.6|934.5|934|22149
1626706500000|2021-07-19 14:55:00|935.3|934.6|936.1|935.5|937.6|936.9|934|933.2|37034
1626706800000|2021-07-19 15:00:00|936|935.4|936.8|936.1|937.1|936.5|934.6|933.8|31526
1626707100000|2021-07-19 15:05:00|936.7|936.2|938.2|937.7|938.5|937.8|935.9|935.2|22598
1626707400000|2021-07-19 15:10:00|938.1|937.6|943.4|942.4|943.4|942.4|937.9|937.4|47337
1626707700000|2021-07-19 15:15:00|943.3|942.5|942.4|942|943.7|943.2|940.8|940.1|44852
1626708000000|2021-07-19 15:20:00|942.6|942.1|942.6|942.2|943.4|942.8|941.7|941.2|54411
1626708300000|2021-07-19 15:25:00|942.5|942.1|943|942.4|943.4|942.8|941.3|940.8|49495
1626764400000|2021-07-20 07:00:00|960|957.1|961.4|959.1|964.7|962|957|956.2|25847
1626764700000|2021-07-20 07:05:00|961.5|959.2|962.4|960.5|965|962|961|959.2|28294
1626765000000|2021-07-20 07:10:00|962.3|960.4|953.8|951.3|962.3|960.4|950.7|950.6|53198
1626765300000|2021-07-20 07:15:00|953.7|951.2|954.8|953.5|956.6|955|951.2|950.6|22302
1626765600000|2021-07-20 07:20:00|954.7|953.4|952|950.6|958.2|956.5|952|950|28611
1626765900000|2021-07-20 07:25:00|951.9|950.3|959.8|957.9|959.8|957.9|951.8|950|14192
1626766200000|2021-07-20 07:30:00|959.7|957.8|954|952.6|959.7|957.8|954|952.6|69782
1626766500000|2021-07-20 07:35:00|953.8|952.5|953|951.3|957.6|956.3|951.3|950|69091
1626766800000|2021-07-20 07:40:00|953.1|951.4|953.3|952|954.7|954.6|953|951.4|11267
1626767100000|2021-07-20 07:45:00|953.2|951.9|952.2|951.4|953.3|952|950.9|950|35387
1626767400000|2021-07-20 07:50:00|952.5|951.5|956.5|955.7|958.3|956.9|952.3|951.4|31668
1626767700000|2021-07-20 07:55:00|956.4|955.5|955.9|954.6|959|958.7|955.8|954.5|26451
1626768000000|2021-07-20 08:00:00|956|954.7|956.3|955.4|957.9|956.6|956|954.6|10320
1626768300000|2021-07-20 08:05:00|956.4|955.5|953.3|951.6|957.2|956.8|953.3|951.6|12809
1626768600000|2021-07-20 08:10:00|953.2|951.7|958.1|957.1|958.2|957.1|952.5|951|31880
1626768900000|2021-07-20 08:15:00|958|957|959.5|958.6|959.8|959.1|957.4|956.1|41165
1626769200000|2021-07-20 08:20:00|959.6|958.7|971.3|969.1|979.2|978.8|959.6|958.7|165894
1626769500000|2021-07-20 08:25:00|971.2|969|962.4|960.4|971.2|969.2|961.3|959.3|52323
1626769800000|2021-07-20 08:30:00|962.5|960.5|961.7|959.9|964.9|963.2|961.6|959.8|5759
1626770100000|2021-07-20 08:35:00|961.6|959.8|961.3|960.3|962|960.7|957.8|957.3|7304
1626770400000|2021-07-20 08:40:00|961.2|960.4|962.4|961.6|962.6|961.7|961.1|960.3|5915
1626770700000|2021-07-20 08:45:00|962.3|961.7|960.2|958.7|962.3|961.7|959.2|957.6|13611
1626771000000|2021-07-20 08:50:00|960.3|958.8|960.5|959.8|962.7|961.7|960.3|958.8|36831
1626771300000|2021-07-20 08:55:00|960.4|959.6|961.7|961.1|961.7|961.1|960.1|959.4|5734
1626771600000|2021-07-20 09:00:00|961.8|961.2|964.4|963.5|964.9|964|961.7|961.2|16290
1626771900000|2021-07-20 09:05:00|964.3|963.4|963.5|962.5|964.6|963.8|962.8|962|7438
1626772200000|2021-07-20 09:10:00|963.4|962.3|968|967.4|968.8|967.6|962.5|961.6|26903
1626772500000|2021-07-20 09:15:00|967.9|967.3|973.3|972.1|974.9|973.9|967|966.1|32028
1626772800000|2021-07-20 09:20:00|973.2|972|971|969.9|973.2|972.1|970|969.1|17265
1626773100000|2021-07-20 09:25:00|971.1|970|976.6|975.5|977|975.7|970.8|970|9713
1626773400000|2021-07-20 09:30:00|976.5|975.4|974.8|973.8|977.3|976.6|974.8|973.8|21412
1626773700000|2021-07-20 09:35:00|974.7|973.7|973.3|972.5|975.8|974.6|972.9|971.8|17639
1626774000000|2021-07-20 09:40:00|973.4|972.6|977.7|976.6|978|977.9|973.4|972.6|41529
1626774300000|2021-07-20 09:45:00|977.8|976.7|972.1|971.3|979.1|977.9|971.7|970.6|31346
1626774600000|2021-07-20 09:50:00|972.2|971.1|969.7|968.9|972.8|971.8|968.4|967.4|13461
1626774900000|2021-07-20 09:55:00|969.8|969|967.8|967|969.9|969.1|966.1|965.5|24951
1626775200000|2021-07-20 10:00:00|967.9|967.8|966.9|965.9|968.3|967.8|965.8|964.8|17734
1626775500000|2021-07-20 10:05:00|966.8|965.8|969.1|968.3|970.1|968.8|965.4|964.8|11407
1626775800000|2021-07-20 10:10:00|969.3|968.4|971.1|970.4|972.1|971.1|969.3|968.4|21160
1626776100000|2021-07-20 10:15:00|971.2|970.5|972.2|971.2|972.2|971.3|970.7|970|6083
1626776400000|2021-07-20 10:20:00|971.9|971.3|969.6|968.9|972.7|972|969.6|968.8|8974
1626776700000|2021-07-20 10:25:00|969.5|969|966.3|965.7|969.7|969.2|965.8|964.8|7067
1626777000000|2021-07-20 10:30:00|966.4|965.8|967.9|967|968.1|967.1|966|965.2|12856
1626777300000|2021-07-20 10:35:00|968|967.1|968.3|967.6|969.9|968.8|967.7|967|8211
1626777600000|2021-07-20 10:40:00|968.4|967.7|966.3|965.3|969.1|968.3|966.3|965.2|6667
1626777900000|2021-07-20 10:45:00|966.4|965.4|965.8|965.3|967.6|966.8|965.1|964.6|15419
1626778200000|2021-07-20 10:50:00|965.9|965.4|963.4|963|966.3|965.8|963|962.7|31237
1626778500000|2021-07-20 10:55:00|963.5|963.1|964.8|964.1|965.7|965|963.5|963|5994
1626778800000|2021-07-20 11:00:00|965.4|963.5|966|965.2|966.6|965.9|964.6|963.3|14501
1626779100000|2021-07-20 11:05:00|965.9|965.3|965.5|964.9|967|966.1|964.9|964.2|13754
1626779400000|2021-07-20 11:10:00|965.4|964.8|966.9|966.1|967|966.1|964.8|964|2181
1626779700000|2021-07-20 11:15:00|967|966.2|967.5|966.6|968.6|967.9|967|966.2|13134
1626780000000|2021-07-20 11:20:00|967.4|966.7|972.1|971.4|972.4|972|967.3|966.6|5771
1626780300000|2021-07-20 11:25:00|972|971.2|971|970.4|973.8|973.2|970.9|969.9|30532
1626780600000|2021-07-20 11:30:00|971.1|970.5|974.2|973.3|975.7|975|971.1|970.5|41899
1626780900000|2021-07-20 11:35:00|974.4|973.4|972.1|971.1|974.4|973.5|972.1|971|6667
1626781200000|2021-07-20 11:40:00|972|971.2|971.7|970.9|972.6|971.9|970.5|970.3|23972
1626781500000|2021-07-20 11:45:00|971.6|970.8|970.5|970|971.6|970.8|970|969.1|2700
1626781800000|2021-07-20 11:50:00|970.4|969.8|969.2|968.5|970.5|969.8|968.4|967.7|4472
1626782100000|2021-07-20 11:55:00|969.1|968.6|969.6|968.9|971|970.2|968.7|968.3|7179
1626782400000|2021-07-20 12:00:00|969.7|969|969.2|968.4|970.4|969.5|967.1|966.2|21587
1626782700000|2021-07-20 12:05:00|969.1|968.2|968.1|967.5|969.1|968.5|967.5|966.8|6073
1626783000000|2021-07-20 12:10:00|968.2|967.6|965.5|964.8|968.6|967.9|965.5|964.8|17446
1626783300000|2021-07-20 12:15:00|965.4|964.9|965.6|964.8|966.5|966.1|964.8|964|14732
1626783600000|2021-07-20 12:20:00|965.5|964.7|966.2|965.4|966.9|966.6|965.2|964.6|4259
1626783900000|2021-07-20 12:25:00|966.1|965.2|963.9|962.3|966.1|965.2|963.4|962.2|6399
1626784200000|2021-07-20 12:30:00|963.8|962.4|963.5|962.6|963.8|962.9|962.2|961.2|11111
1626784500000|2021-07-20 12:35:00|963.4|962.7|964.2|963.5|966.4|965.4|962.8|962|7942
1626784800000|2021-07-20 12:40:00|964.1|963.4|963.3|962.9|964.6|963.7|963.3|962.7|3496
1626785100000|2021-07-20 12:45:00|963.2|962.7|965.4|964.9|965.6|964.9|962.6|961.8|7038
1626785400000|2021-07-20 12:50:00|965.7|965|965.6|965|967.5|966.3|963.8|963.2|14678
1626785700000|2021-07-20 12:55:00|965.5|964.9|961.9|960.9|965.5|964.9|960.8|960.6|31244
1626786000000|2021-07-20 13:00:00|961.8|960.8|961.8|960.9|963.3|962.2|960.5|960|20501
1626786300000|2021-07-20 13:05:00|962|961|961.7|960.9|962|961.3|960.1|959.2|7885
1626786600000|2021-07-20 13:10:00|961.6|960.8|958.9|958.1|961.6|960.8|958.3|957.8|13683
1626786900000|2021-07-20 13:15:00|959|958.2|958.8|958.4|960.6|959.8|958.8|958.2|8816
1626787200000|2021-07-20 13:20:00|958.7|958.2|960.2|959.4|961|960|958|957.6|7519
1626787500000|2021-07-20 13:25:00|960.1|959.5|959.5|958.6|962.6|961.8|959.5|958.6|7295
1626787800000|2021-07-20 13:30:00|959.6|958.7|960.8|959.7|961|960.7|956.4|955.5|23640
1626788100000|2021-07-20 13:35:00|960.9|959.8|960.1|959.3|962|961.3|958.8|957.9|24137
1626788400000|2021-07-20 13:40:00|960|959.2|961|960.2|961.9|961.1|958.5|957.9|28156
1626788700000|2021-07-20 13:45:00|960.9|960.1|968.6|967.8|968.8|968.5|960.1|959.8|13267
1626789000000|2021-07-20 13:50:00|968.5|967.7|966.5|965.7|968.8|967.9|964.9|963.8|6551
1626789300000|2021-07-20 13:55:00|966.6|965.8|969|968.4|970|969.1|966.6|965.8|9388
1626789600000|2021-07-20 14:00:00|969.2|968.5|968.5|967.7|969.8|969.2|968.1|967.4|10489
1626789900000|2021-07-20 14:05:00|968.4|967.6|965.5|964.6|968.4|967.7|965.5|964.6|6006
1626790200000|2021-07-20 14:10:00|965.4|964.4|968|967|968.5|967.7|964.7|963.6|3748
1626790500000|2021-07-20 14:15:00|967.9|966.8|967.3|966.5|969.3|968.2|966.7|966|16441
1626790800000|2021-07-20 14:20:00|967.2|966.6|967.7|967.1|968.9|968.2|966.5|965.6|6805
1626791100000|2021-07-20 14:25:00|967.9|967.2|968.5|967.7|969|968.5|967.8|967|7016
1626791400000|2021-07-20 14:30:00|968.6|967.8|971.2|970.4|971.4|970.9|968.6|967.8|10365
1626791700000|2021-07-20 14:35:00|971.5|970.5|971|970.2|972.6|971.6|968.9|968.4|21010
1626792000000|2021-07-20 14:40:00|971.2|970.3|971.3|970.3|971.9|971.1|969.3|968.2|21350
1626792300000|2021-07-20 14:45:00|971.2|970.2|968.9|968.2|971.2|970.2|968.2|967.6|12766
1626792600000|2021-07-20 14:50:00|969|968.3|974.7|973.9|974.9|974.2|969|968.3|24708
1626792900000|2021-07-20 14:55:00|974.8|974|973.1|972.9|975|974.5|973.1|972.4|77288
1626793200000|2021-07-20 15:00:00|973|972.6|975.9|974.9|976|975.5|972.6|971.8|85996
1626793500000|2021-07-20 15:05:00|975.8|975|974.2|973.4|978|977.7|973.3|972.8|108493
1626793800000|2021-07-20 15:10:00|974.1|973.3|966.2|965.4|974.7|973.9|966.1|965|86136
1626794100000|2021-07-20 15:15:00|966.1|965.1|965.1|964|968.5|967.9|965.1|964|35515
1626794400000|2021-07-20 15:20:00|965|964.1|965.5|964.5|966|965.5|963.5|962.8|44196
1626794700000|2021-07-20 15:25:00|965.6|964.6|963.3|962.4|967.6|967.1|963.2|962.3|46175
1626850800000|2021-07-21 07:00:00|979.2|976.8|981.1|978.5|982|979|973.6|970.5|29552
1626851100000|2021-07-21 07:05:00|981|978|987|984.8|988|986.7|979.9|978|63990
1626851400000|2021-07-21 07:10:00|986.9|984.7|977.1|975.2|986.9|984.7|976|972.5|19396
1626851700000|2021-07-21 07:15:00|977.2|975.3|979.7|978|979.7|978|975|973|13697
1626852000000|2021-07-21 07:20:00|979.8|978.1|986.7|985.2|986.8|985.2|979.8|978.1|16147
1626852300000|2021-07-21 07:25:00|986.8|985.3|988.2|987.3|988.2|987.4|984.4|982.8|66592
1626852600000|2021-07-21 07:30:00|988.3|987.4|989|987.9|991.2|989.9|988|987.2|82395
1626852900000|2021-07-21 07:35:00|989.1|988|991.8|990.7|991.9|990.7|989|987.6|15620
1626853200000|2021-07-21 07:40:00|991.9|990.8|995.7|994.7|998.4|997.8|991.9|990.8|92073
1626853500000|2021-07-21 07:45:00|995.8|994.8|993.6|992.6|997.6|996.7|993.6|992.4|42134
1626853800000|2021-07-21 07:50:00|993.5|992.4|991.2|990.2|995|994.1|991|989.9|57424
1626854100000|2021-07-21 07:55:00|991.1|990.1|996.3|995.1|998|997.5|991.1|989.9|49432
1626854400000|2021-07-21 08:00:00|996.4|995.2|994.3|993.6|997.2|996.4|991.8|991|54449
1626854700000|2021-07-21 08:05:00|994.4|993.7|991.5|990.8|995|994.2|990.5|989.5|19974
1626855000000|2021-07-21 08:10:00|991.8|990.9|993.9|993|995.1|994.3|991.8|990.9|4563
1626855300000|2021-07-21 08:15:00|994|993.1|994|993.5|996.2|995.6|993.7|993.1|12271
1626855600000|2021-07-21 08:20:00|994.1|993.6|995.3|994.4|997.5|996.8|993.2|992.4|26543
1626855900000|2021-07-21 08:25:00|995.2|994.3|993.6|992.6|997.1|996.2|992.3|991.4|19810
1626856200000|2021-07-21 08:30:00|993.4|992.7|993.2|992.5|994|993.5|992.7|991.6|6098
1626856500000|2021-07-21 08:35:00|993.1|992.6|990|989|993.1|992.6|990|989|9639
1626856800000|2021-07-21 08:40:00|989.9|989.1|987.9|986.8|991.5|990.7|985.6|984.1|46286
1626857100000|2021-07-21 08:45:00|988.1|986.9|989.3|988|990.2|989.4|986.3|985|9240
1626857400000|2021-07-21 08:50:00|989.4|988.1|991.4|990.2|992.4|991.7|989.4|988.1|5490
1626857700000|2021-07-21 08:55:00|991.5|990.3|990.8|990.2|993.3|992.6|990.8|989.7|22744
1626858000000|2021-07-21 09:00:00|991|990.3|989.8|988.7|992.9|991.6|989|988|13801
1626858300000|2021-07-21 09:05:00|989.6|988.6|988.2|987.5|989.6|988.7|986.4|985.3|26531
1626858600000|2021-07-21 09:10:00|988.1|987.3|989.5|988.7|989.6|988.7|987.4|986.3|4216
1626858900000|2021-07-21 09:15:00|989.6|988.8|991.1|990.4|992|991.1|989.6|988.8|12250
1626859200000|2021-07-21 09:20:00|991|990.1|988.9|988.4|991.8|991.2|988.6|987.6|15164
1626859500000|2021-07-21 09:25:00|988.8|988.1|988|987|988.8|988.1|985.8|984.9|12146
1626859800000|2021-07-21 09:30:00|987.9|987.1|988|987.7|989.2|988.3|986.9|986|11678
1626860100000|2021-07-21 09:35:00|988.2|987.8|985.8|985|990.1|989|985.7|984.8|9384
1626860400000|2021-07-21 09:40:00|985.7|985.1|987|986.3|987.1|986.4|985.2|984.5|2847
1626860700000|2021-07-21 09:45:00|987.1|986.5|986.7|986|988.7|987.8|986.5|985.8|6837
1626861000000|2021-07-21 09:50:00|986.8|986.4|987.3|986.7|987.9|987|985.3|984.3|11835
1626861300000|2021-07-21 09:55:00|987.2|986.6|986.2|985.3|987.9|987.2|986|985.2|14075
1626861600000|2021-07-21 10:00:00|986.1|985.4|985.7|985.2|987.6|986.8|985.5|984.8|5194
1626861900000|2021-07-21 10:05:00|985.6|985|984.6|983.7|986.3|985.7|983.3|983|5348
1626862200000|2021-07-21 10:10:00|984.5|983.8|981.9|980.8|985.3|984.8|981.9|980.7|23420
1626862500000|2021-07-21 10:15:00|981.7|980.7|981.2|980.1|982.5|981.7|980.2|979|15389
1626862800000|2021-07-21 10:20:00|981.3|980.6|983.2|982.3|983.3|982.8|981.3|980.6|2012
1626863100000|2021-07-21 10:25:00|983.1|982.4|979.1|978.1|983.3|982.5|979.1|978|4141
1626863400000|2021-07-21 10:30:00|979|978|977.6|976.9|979|978.6|976.2|975.7|16285
1626863700000|2021-07-21 10:35:00|977.7|977|977.8|977.2|977.9|977.7|976.5|976|5596
1626864000000|2021-07-21 10:40:00|977.7|977.1|977.5|977|979.1|978.5|977.3|976.5|6782
1626864300000|2021-07-21 10:45:00|977.6|977.1|977|976.1|978.3|977.6|976.8|976|11298
1626864600000|2021-07-21 10:50:00|976.9|976.2|977.3|976.7|977.4|976.8|975.8|975|15817
1626864900000|2021-07-21 10:55:00|977.4|976.8|977.3|976.8|977.7|977.1|975.6|975.1|3037
1626865200000|2021-07-21 11:00:00|978.2|976.2|978.1|977.9|978.6|978.1|976.9|975.7|5210
1626865500000|2021-07-21 11:05:00|978|977.8|978.9|978.5|978.9|978.5|977.5|976.6|6579
1626865800000|2021-07-21 11:10:00|978.8|978.3|978|977.5|978.8|978.5|976.9|976.1|13842
1626866100000|2021-07-21 11:15:00|977.9|977.6|976.7|976.1|979.6|979|976.6|975.8|28274
1626866400000|2021-07-21 11:20:00|976.6|976|974.7|974|977|976.6|974.5|973.4|23627
1626866700000|2021-07-21 11:25:00|974.6|973.6|973.7|973.1|975.4|974.8|973.3|972.3|24644
1626867000000|2021-07-21 11:30:00|973.8|973.2|971.2|970.6|974.5|974|971.2|970.5|17725
1626867300000|2021-07-21 11:35:00|971.3|970.7|972.2|971.5|973.6|973.2|971.3|970.7|7256
1626867600000|2021-07-21 11:40:00|972.1|971.4|974.3|973.8|975|974.3|971.8|970.8|19282
1626867900000|2021-07-21 11:45:00|974.2|973.4|973.3|972.6|975|974.3|973.3|972.3|14207
1626868200000|2021-07-21 11:50:00|973.2|972.3|972.8|972|973.2|972.3|971.7|970.8|9209
1626868500000|2021-07-21 11:55:00|972.9|972.2|974.8|974.2|974.8|974.2|972.9|972.2|3263
1626868800000|2021-07-21 12:00:00|974.7|974.3|977.4|976.8|978.6|977.5|974.5|973.9|14688
1626869100000|2021-07-21 12:05:00|977.5|976.9|977.2|976.4|978.4|977.7|976.3|975.6|4047
1626869400000|2021-07-21 12:10:00|977.1|976.3|979.9|979.3|979.9|979.3|976.7|976|5020
1626869700000|2021-07-21 12:15:00|980|979.4|981.9|981.3|982.6|981.7|979.9|979.2|22256
1626870000000|2021-07-21 12:20:00|981.8|981.4|983.2|982.6|983.2|982.6|981.8|981|954
1626870300000|2021-07-21 12:25:00|983.3|982.7|983|982.1|984.7|983.9|983|981.8|3780
1626870600000|2021-07-21 12:30:00|983.1|982.2|982.3|981.7|983.4|982.7|982.1|981.1|2391
1626870900000|2021-07-21 12:35:00|982.4|981.8|983.5|983|984.1|983.7|982.4|981.8|6779
1626871200000|2021-07-21 12:40:00|983.4|983.1|984.5|983.8|985.7|985.1|983.4|982.8|8426
1626871500000|2021-07-21 12:45:00|984.4|983.5|987.2|986.7|987.2|986.9|983.9|983.4|4806
1626871800000|2021-07-21 12:50:00|987|986.5|985.7|985.1|987|986.5|985.2|984.4|7832
1626872100000|2021-07-21 12:55:00|985.6|985.2|988.8|988|988.8|988.2|985.6|985.2|39788
1626872400000|2021-07-21 13:00:00|988.7|988.3|988.3|987.5|989.8|988.9|986.9|985.8|7877
1626872700000|2021-07-21 13:05:00|988.5|987.6|988.4|987.7|989|988.4|986.8|985.8|3590
1626873000000|2021-07-21 13:10:00|988|987.8|989.7|989.2|990|989.2|987.8|987.1|8404
1626873300000|2021-07-21 13:15:00|989.6|989.1|991|990.5|991|990.5|988.6|987.9|14212
1626873600000|2021-07-21 13:20:00|991.2|990.6|989|988.3|991.7|991|988.9|987.9|8151
1626873900000|2021-07-21 13:25:00|989.1|988.4|989.6|988.6|992|991|989|988|17746
1626874200000|2021-07-21 13:30:00|989.7|988.7|992.8|992.2|993|992.2|989.7|988.5|6295
1626874500000|2021-07-21 13:35:00|993|992.3|993.3|992.7|994|993.4|992|990.7|10087
1626874800000|2021-07-21 13:40:00|993.2|992.6|994|993.4|995|994.2|993|992.2|32976
1626875100000|2021-07-21 13:45:00|993.9|993.1|994.1|993.6|997|996.4|993.7|992.3|205114
1626875400000|2021-07-21 13:50:00|994.2|993.7|993|992.4|995.5|994.7|993|991.8|8052
1626875700000|2021-07-21 13:55:00|993.1|992.5|993|991.8|995.7|995.1|992.8|991.8|71933
1626876000000|2021-07-21 14:00:00|992.9|991.9|995.7|995|995.7|995.2|991.7|990.5|14798
1626876300000|2021-07-21 14:05:00|995.6|994.9|994.6|994.1|997.6|996.9|994.6|993.8|9190
1626876600000|2021-07-21 14:10:00|994.5|994.2|994.7|993.7|995.4|994.7|991.2|990.4|21952
1626876900000|2021-07-21 14:15:00|994.8|994|995.4|994.8|996|995.4|993.5|992.5|18341
1626877200000|2021-07-21 14:20:00|995|994.6|994.7|993.7|996|995.6|994.2|993|17019
1626877500000|2021-07-21 14:25:00|994.8|994.1|988|987.2|994.8|994.1|988|987.1|14924
1626877800000|2021-07-21 14:30:00|987.9|987.1|990.3|989.5|991|990.2|985.9|984.8|38253
1626878100000|2021-07-21 14:35:00|990.2|989.8|995.5|994.9|995.7|994.9|990|989.4|31951
1626878400000|2021-07-21 14:40:00|995.6|995|996.4|995.8|997|996.7|994.7|993.8|30211
1626878700000|2021-07-21 14:45:00|996.3|996|994.1|993.4|997|996.7|993.1|992.3|11937
1626879000000|2021-07-21 14:50:00|994.2|993.6|990.2|989.5|994.9|994.3|990.2|989.2|14616
1626879300000|2021-07-21 14:55:00|990.1|989.4|986.9|986.6|991.1|990.7|986.5|985.2|12151
1626879600000|2021-07-21 15:00:00|987|986.7|988.9|988.1|990.2|989.8|987|986.6|43945
1626879900000|2021-07-21 15:05:00|989|988.3|989.5|989|989.8|989.1|988|987.2|8242
1626880200000|2021-07-21 15:10:00|989.4|988.8|989|988.5|989.7|989.1|987.9|987.1|10775
1626880500000|2021-07-21 15:15:00|988.9|988.2|988.8|988.4|989.4|989.2|987.9|987.2|22537
1626880800000|2021-07-21 15:20:00|988.7|988.2|985.5|984.5|988.7|988.2|985.2|984.4|38431
1626881100000|2021-07-21 15:25:00|985.2|984.8|987.9|986.7|987.9|986.7|985|984.2|33158
1626937200000|2021-07-22 07:00:00|992.9|988.1|994|992|997.7|993|992.3|988|25058
1626937500000|2021-07-22 07:05:00|994.4|991.8|993|991.9|995.3|993.1|991|988.7|5840
1626937800000|2021-07-22 07:10:00|993.2|992|998|996.6|999.5|998.3|993.2|991.7|42824
1626938100000|2021-07-22 07:15:00|998.2|996.7|999.5|998.1|1000.8|999.2|997.6|996.5|19134
1626938400000|2021-07-22 07:20:00|998.7|998|996.7|995.4|999.6|998.7|996.5|995.1|26458
1626938700000|2021-07-22 07:25:00|996.6|995.3|994.6|993.4|996.6|995.3|993.3|991.9|13712
1626939000000|2021-07-22 07:30:00|994.5|993.3|996.5|994.9|996.8|996|993.7|992.5|9837
1626939300000|2021-07-22 07:35:00|996.1|995.1|998.2|997.1|999.4|998.3|996.1|995.1|41578
1626939600000|2021-07-22 07:40:00|998|997|996.4|995.6|998|997|995.7|995|5137
1626939900000|2021-07-22 07:45:00|996.6|995.7|997.3|996.6|997.9|997.2|995.7|994.5|14476
1626940200000|2021-07-22 07:50:00|997.1|996.5|998.8|998.2|999.4|998.8|997|996.1|50004
1626940500000|2021-07-22 07:55:00|998.7|998.3|998.7|998|999.4|999.2|998.6|997.7|13680
1626940800000|2021-07-22 08:00:00|998.6|997.8|1000.2|999.6|1001|1000.2|998.4|997.5|49913
1626941100000|2021-07-22 08:05:00|1000.4|999.7|1000.2|999.8|1001|1000.4|999.4|998.5|23324
1626941400000|2021-07-22 08:10:00|1000.4|999.9|1000.6|999.8|1002|1001.2|999.2|998.7|55853
1626941700000|2021-07-22 08:15:00|1000.8|999.9|1000|999.4|1001|1000.6|998.5|997.5|16508
1626942000000|2021-07-22 08:20:00|999.9|999.5|999.8|999.3|1000|999.5|998.6|997.9|19935
1626942300000|2021-07-22 08:25:00|999.7|999.1|1000|999.4|1000|999.5|998.6|997.7|20813
1626942600000|2021-07-22 08:30:00|999.9|999.2|1001.8|1001.2|1002|1001.2|998|997.1|36283
1626942900000|2021-07-22 08:35:00|1002|1001.4|1003.8|1002.8|1004|1002.8|1001.4|1000.6|19970
1626943200000|2021-07-22 08:40:00|1004|1003.2|1004.6|1003.8|1004.6|1003.8|1002.8|1002|41729
1626943500000|2021-07-22 08:45:00|1004.8|1004|1006.2|1005|1006.6|1006|1004.8|1004|53274
1626943800000|2021-07-22 08:50:00|1006|1005.2|1003|1002|1006.4|1005.8|1002.6|1001.8|18537
1626944100000|2021-07-22 08:55:00|1003.2|1002.2|1002.8|1002.2|1005|1003.8|1002.2|1002|19636
1626944400000|2021-07-22 09:00:00|1003|1002.4|1001.8|1001|1003.6|1003|1001.4|1000.8|8826
1626944700000|2021-07-22 09:05:00|1001.6|1000.8|999.8|998.8|1001.6|1000.8|999.8|998.8|12177
1626945000000|2021-07-22 09:10:00|1000|998.9|999.4|998.8|1000.6|999.9|998.6|997.9|87080
1626945300000|2021-07-22 09:15:00|999.3|998.7|1000|999.6|1000.8|999.9|998.7|997.9|27088
1626945600000|2021-07-22 09:20:00|1000.2|999.7|998.7|997.8|1001|1000.4|997|996.6|9180
1626945900000|2021-07-22 09:25:00|998.6|997.6|998.2|997.7|999.7|999|997.6|996.9|16070
1626946200000|2021-07-22 09:30:00|998.1|997.5|998.3|997.8|1000.6|1000|997.6|997|24806
1626946500000|2021-07-22 09:35:00|998.2|997.5|999.7|999|999.7|999.5|997.8|997.3|12285
1626946800000|2021-07-22 09:40:00|999.5|998.9|999.1|998.6|999.5|998.9|998.3|997.7|2877
1626947100000|2021-07-22 09:45:00|999|998.3|999.4|998.7|999.7|999.3|997.8|997.3|9937
1626947400000|2021-07-22 09:50:00|999.5|998.8|999.2|998.8|1000|999.7|998.8|998.1|4128
1626947700000|2021-07-22 09:55:00|999.1|998.6|998.1|997.5|999.1|998.7|997.6|997|6060
1626948000000|2021-07-22 10:00:00|998|997.6|998.5|997.8|999.5|998.8|997.7|997.5|10283
1626948300000|2021-07-22 10:05:00|998.4|997.9|996.6|995.8|998.5|998.1|995.5|995|9492
1626948600000|2021-07-22 10:10:00|996.7|995.9|995.9|995.3|997.3|996.8|995.9|995.1|2716
1626948900000|2021-07-22 10:15:00|996|995.4|997.4|996.7|997.7|997.2|995.5|995|14447
1626949200000|2021-07-22 10:20:00|997.3|996.5|994.9|994.1|997.3|996.7|994.5|993.5|22910
1626949500000|2021-07-22 10:25:00|995|994.9|994.7|994|995.6|995|994.5|994|13270
1626949800000|2021-07-22 10:30:00|994.6|993.9|994.7|994|995.6|995|994.5|993.9|6562
1626950100000|2021-07-22 10:35:00|994.6|993.9|992.8|992.5|994.8|994.4|992.6|991.8|4323
1626950400000|2021-07-22 10:40:00|992.7|992.6|994.3|993.6|994.9|994.3|992.6|992.6|2598
1626950700000|2021-07-22 10:45:00|994.2|993.5|995.6|995|995.8|995.2|993.4|992.8|9582
1626951000000|2021-07-22 10:50:00|995.7|995.1|995.2|994.7|995.8|995.5|995|994.3|3309
1626951300000|2021-07-22 10:55:00|995.3|994.8|995.6|995.1|997.1|996.6|995.2|994.7|4639
1626951600000|2021-07-22 11:00:00|996.8|994.3|994.1|993.4|996.8|994.5|993.8|992.8|6758
1626951900000|2021-07-22 11:05:00|993.8|993.3|993.7|993.2|993.8|993.5|992.7|992.2|4630
1626952200000|2021-07-22 11:10:00|993.6|993.1|990.4|990.1|993.6|993.2|990.4|990.1|13404
1626952500000|2021-07-22 11:15:00|990.3|989.9|989.2|988.6|990.4|990|988.2|987.6|19959
1626952800000|2021-07-22 11:20:00|989.1|988.5|988.7|988.2|989.1|988.6|988.3|988|5894
1626953100000|2021-07-22 11:25:00|988.6|988.1|989.1|988.6|989.1|988.7|988.3|988|2794
1626953400000|2021-07-22 11:30:00|989|988.5|988.3|987.7|989|988.7|987.2|986.8|7860
1626953700000|2021-07-22 11:35:00|988.4|987.8|987.8|987.6|989.1|988.8|986.6|986|8320
1626954000000|2021-07-22 11:40:00|987.7|987.4|987.2|986.2|988.7|988.5|987.2|986.2|10984
1626954300000|2021-07-22 11:45:00|987.1|986.3|989.1|988.9|989.3|989|987.1|986.3|5290
1626954600000|2021-07-22 11:50:00|989|988.7|987.2|986.6|989.3|989.1|987|986.2|39761
1626954900000|2021-07-22 11:55:00|987.3|986.7|988|987.5|989.3|988.9|987.3|986.7|6015
1626955200000|2021-07-22 12:00:00|988.1|987.6|987.3|986.8|989.1|988.5|987.2|986.7|4472
1626955500000|2021-07-22 12:05:00|987.4|986.9|986.7|986.1|987.5|986.9|986.3|985.7|7048
1626955800000|2021-07-22 12:10:00|986.8|986.2|986.4|985.9|988.3|987.7|986.4|985.9|6827
1626956100000|2021-07-22 12:15:00|986.3|986|988.5|987.8|988.6|988.1|986.3|985.8|10298
1626956400000|2021-07-22 12:20:00|988.4|987.6|986.2|985.4|988.4|987.6|985.4|985|29972
1626956700000|2021-07-22 12:25:00|986.4|985.7|985|984.2|986.5|986.1|984.8|984|3618
1626957000000|2021-07-22 12:30:00|985.3|984.3|985|984.1|986.8|985.8|984.7|984|21215
1626957300000|2021-07-22 12:35:00|984.9|984|981.6|981|985.9|984.6|981.6|981|15753
1626957600000|2021-07-22 12:40:00|981.7|981.1|982.3|982|983.4|982.8|981.2|980.3|48976
1626957900000|2021-07-22 12:45:00|982.2|981.9|981.7|980.9|982.2|981.9|980.4|980|9414
1626958200000|2021-07-22 12:50:00|981.6|980.8|977.6|976.8|981.6|980.8|976.8|975.8|15459
1626958500000|2021-07-22 12:55:00|977.7|976.9|977|976.2|979.6|978.7|976.9|976.1|63472
1626958800000|2021-07-22 13:00:00|976.9|976.1|976.9|976.2|978|977.5|976.2|975.5|38584
1626959100000|2021-07-22 13:05:00|976.8|976|978.5|978|978.9|978.2|976.8|976|3252
1626959400000|2021-07-22 13:10:00|978.4|977.8|982|981.5|982.2|981.8|978.2|977.6|21196
1626959700000|2021-07-22 13:15:00|982.1|981.2|981.9|981.2|982.2|981.9|981.4|980.6|6089
1626960000000|2021-07-22 13:20:00|982|981.3|980.2|979.6|983|982.4|980.2|979.5|6631
1626960300000|2021-07-22 13:25:00|980.1|979.5|979.4|978.5|982|981|979.1|978.1|22023
1626960600000|2021-07-22 13:30:00|979.3|978.4|975.3|974.4|979.3|978.4|974.7|973.8|23193
1626960900000|2021-07-22 13:35:00|975.4|974.3|977.1|976.5|977.3|976.5|972|971|36192
1626961200000|2021-07-22 13:40:00|977.3|976.6|982.1|981.1|982.6|982.5|976.1|975.3|13882
1626961500000|2021-07-22 13:45:00|982|981|976.1|975.2|982.7|981.7|975.9|975.1|42566
1626961800000|2021-07-22 13:50:00|976.2|975.3|976.7|976.3|978.1|976.8|975|974.3|8813
1626962100000|2021-07-22 13:55:00|976.6|976|978.7|977.9|979.1|978.1|976.3|975.8|5925
1626962400000|2021-07-22 14:00:00|978.6|977.7|976.8|976.4|978.7|977.9|976.2|975.3|5035
1626962700000|2021-07-22 14:05:00|977.1|976.5|976.4|975.7|978.5|977.3|975.2|974.3|58005
1626963000000|2021-07-22 14:10:00|976.3|975.6|979.5|978.9|980.3|979.2|976.3|975.4|6424
1626963300000|2021-07-22 14:15:00|979.6|979|979.9|979.3|980.8|979.5|978.6|977.7|9793
1626963600000|2021-07-22 14:20:00|980|979.4|977.1|976.8|980.4|980|976.9|976.2|54635
1626963900000|2021-07-22 14:25:00|977.2|976.9|975.1|974.5|977.8|977.1|975|974|52533
1626964200000|2021-07-22 14:30:00|975.2|974.6|975|974.2|976.2|975.3|974.6|974|14011
1626964500000|2021-07-22 14:35:00|975.1|974.3|975.6|975.1|975.8|975.2|974.5|974.1|15757
1626964800000|2021-07-22 14:40:00|975.7|975.4|976.3|975.7|978.6|977.6|975.7|975|13600
1626965100000|2021-07-22 14:45:00|976.2|976.2|973.7|973.1|976.5|976.2|973.5|973|12488
1626965400000|2021-07-22 14:50:00|973.6|973|973.1|972.7|973.6|973.1|972|971.8|11699
1626965700000|2021-07-22 14:55:00|973|972.6|969.2|968.8|973.2|972.6|969.2|968.4|19481
1626966000000|2021-07-22 15:00:00|969.1|968.9|971.1|970.4|971.4|970.7|968.4|968|21029
1626966300000|2021-07-22 15:05:00|971|970.3|972.3|971.6|972.6|972|970.2|969.5|20774
1626966600000|2021-07-22 15:10:00|972.2|971.3|972.8|972.5|973|972.7|971.6|971|7593
1626966900000|2021-07-22 15:15:00|972.9|972.6|974.9|974.5|974.9|974.6|972.6|972.1|14061
1626967200000|2021-07-22 15:20:00|974.8|974.4|975.3|975|975.4|975|974.1|973.7|44860
1626967500000|2021-07-22 15:25:00|975.5|975.1|975.4|975|976.5|976.1|974.9|974.7|29782
1627023600000|2021-07-23 07:00:00|983.6|980.2|987.4|984.4|989|986.5|981.8|980|16947
1627023900000|2021-07-23 07:05:00|984.6|984.5|993|992.4|998|995.5|984.6|984.5|39716
1627024200000|2021-07-23 07:10:00|993.2|992.5|992.7|991.4|996.2|994.9|991.8|990.8|29869
1627024500000|2021-07-23 07:15:00|992.8|991.3|995.1|993.8|995.3|993.8|992|990.5|19393
1627024800000|2021-07-23 07:20:00|995.2|993.9|991.4|990.1|996.4|995.5|990.5|988.9|59809
1627025100000|2021-07-23 07:25:00|991.3|989.9|987.2|986|991.3|990|985.9|984.6|22252
1627025400000|2021-07-23 07:30:00|987.4|986.1|983.6|982.1|988.9|987.2|981.3|981|18066
1627025700000|2021-07-23 07:35:00|983.7|982.2|983.3|982|986|984.8|982.7|981.2|20650
1627026000000|2021-07-23 07:40:00|983.4|981.9|983.5|982|984.1|983.3|981|980|45063
1627026300000|2021-07-23 07:45:00|983.7|981.9|986.3|985|986.4|985|981.1|980|27701
1627026600000|2021-07-23 07:50:00|986.2|985.1|986.6|986|988|986.5|983.3|982.3|49381
1627026900000|2021-07-23 07:55:00|986.5|985.8|986.6|985.8|988.4|987.3|985.2|984.5|222712
1627027200000|2021-07-23 08:00:00|986.7|985.9|990.2|989.5|990.2|989.5|986.7|985.9|12355
1627027500000|2021-07-23 08:05:00|990.5|989.6|989.8|988.9|992.4|991.1|988.9|988.4|18516
1627027800000|2021-07-23 08:10:00|989.7|988.8|990.2|989.3|991.1|990.3|989.7|988.8|7778
1627028100000|2021-07-23 08:15:00|990.1|989.2|991.8|991|992|991.3|989.7|988.6|17260
1627028400000|2021-07-23 08:20:00|991.7|990.8|991.7|991.4|992.6|991.7|990.2|989.4|13952
1627028700000|2021-07-23 08:25:00|991.6|991.2|994|992.9|994|992.9|990.8|990|14558
1627029000000|2021-07-23 08:30:00|993.9|993|992.4|991.5|994|993.5|992.4|991.4|1301
1627029300000|2021-07-23 08:35:00|992.5|991.6|991.9|991|993.6|992.9|991.9|990.9|4001
1627029600000|2021-07-23 08:40:00|992|991.1|991.8|991|992|991.6|990.4|989.7|5540
1627029900000|2021-07-23 08:45:00|991.4|990.7|985.5|984.5|991.4|990.7|985.5|984.3|16499
1627030200000|2021-07-23 08:50:00|985.4|984.3|983.2|982.2|985.4|984.3|980.9|980|10621
1627030500000|2021-07-23 08:55:00|983.3|982.3|982.9|981.8|983.6|982.3|981.8|980.6|686
1627030800000|2021-07-23 09:00:00|983|981.9|984.8|983.7|985.2|983.7|982.7|981.6|16262
1627031100000|2021-07-23 09:05:00|984.7|983.8|983.4|982.5|984.9|984.1|983.4|982.5|11515
1627031400000|2021-07-23 09:10:00|983.5|982.6|983.5|982.7|984.5|983.5|983.3|982.3|5267
1627031700000|2021-07-23 09:15:00|983.6|982.8|983.3|982.4|984.3|983.7|983.2|982.4|4362
1627032000000|2021-07-23 09:20:00|983.4|982.5|985.1|984.1|985.5|984.2|983.4|982.5|4991
1627032300000|2021-07-23 09:25:00|985.2|984.2|983.9|983.1|986.2|985.1|983.1|982.1|1984
1627032600000|2021-07-23 09:30:00|984|983.2|984|983.4|984.4|983.7|983.7|982.7|10069
1627032900000|2021-07-23 09:35:00|984.2|983.5|982.3|981.7|985|984.2|981.9|980.9|44743
1627033200000|2021-07-23 09:40:00|982.2|981.8|982.3|981.7|982.3|981.9|981.8|981.3|2232
1627033500000|2021-07-23 09:45:00|982.2|981.6|981.7|980.8|982.3|981.6|981|980.1|10434
1627033800000|2021-07-23 09:50:00|981.6|980.7|982|981.3|982.3|981.8|980.8|980|12923
1627034100000|2021-07-23 09:55:00|981.9|981.2|980.7|980.2|982.2|981.7|980.7|980|3229
1627034400000|2021-07-23 10:00:00|980.8|980.3|980.9|980.1|981.5|981.4|979.1|978|67210
1627034700000|2021-07-23 10:05:00|980.8|980|979.7|979|980.8|980|977.7|977.5|81044
1627035000000|2021-07-23 10:10:00|979.8|979.1|984.1|983.3|984.2|983.3|979.8|979.1|6641
1627035300000|2021-07-23 10:15:00|984|983.2|982.7|981.9|984|983.2|982.3|981.8|10074
1627035600000|2021-07-23 10:20:00|982.8|982.6|985.8|985.1|986.3|985.5|982.8|982.3|15697
1627035900000|2021-07-23 10:25:00|985.9|985.2|986.3|985.8|986.5|985.9|985.9|985.2|3303
1627036200000|2021-07-23 10:30:00|986.2|985.6|988.3|987.6|988.5|987.6|986|985.4|56624
1627036500000|2021-07-23 10:35:00|988.4|987.7|987.9|987.4|988.6|988|987.2|986.7|7506
1627036800000|2021-07-23 10:40:00|987.8|987.3|989.3|988.8|989.6|989.1|987.4|986.7|4054
1627037100000|2021-07-23 10:45:00|989.2|988.6|990.5|990.2|990.7|990.2|989|988.5|125374
1627037400000|2021-07-23 10:50:00|990.4|990|991.1|990.6|991.4|990.9|989.9|989.5|19373
1627037700000|2021-07-23 10:55:00|991.2|990.7|991.8|991.4|992|991.7|990.4|989.7|18620
1627038000000|2021-07-23 11:00:00|991.7|990.8|989.4|988.5|991.7|991.4|989.4|988.3|23717
1627038300000|2021-07-23 11:05:00|989.3|988.3|989.9|989.2|989.9|989.2|987.8|987|6068
1627038600000|2021-07-23 11:10:00|989.8|989.1|987.9|987.1|989.8|989.1|987.9|987|4372
1627038900000|2021-07-23 11:15:00|987.8|987.2|987.9|987|988.8|988.1|987.8|987|14483
1627039200000|2021-07-23 11:20:00|987.8|987.1|987.5|986.6|988.4|987.4|987.4|986.5|11790
1627039500000|2021-07-23 11:25:00|987.4|986.5|986.9|986.2|988.4|987.6|986.9|986.2|2739
1627039800000|2021-07-23 11:30:00|987.1|986.3|985|984|987.5|986.5|985|984|3431
1627040100000|2021-07-23 11:35:00|985.1|984.1|983|982.6|985.2|985|983|981.9|6669
1627040400000|2021-07-23 11:40:00|983.3|982.4|983.1|982.6|984.3|983.5|982.5|982.3|47880
1627040700000|2021-07-23 11:45:00|982.6|982.4|982.8|981.9|982.9|982.6|981.1|981|59862
1627041000000|2021-07-23 11:50:00|982.9|982|984.4|983.6|985|984.2|982.5|982|9148
1627041300000|2021-07-23 11:55:00|984.3|983.5|985.9|984.9|986|984.9|984|983.5|6300
1627041600000|2021-07-23 12:00:00|986|985.4|988.4|987.9|989|988.1|986|985.4|20126
1627041900000|2021-07-23 12:05:00|988.3|987.7|989.7|988.9|990|988.9|988.2|987.5|1845
1627042200000|2021-07-23 12:10:00|989.8|989|989.4|988.5|990|989.4|989|988.4|481
1627042500000|2021-07-23 12:15:00|989.6|988.6|991.3|990.4|991.3|990.4|989.5|988.6|1323
1627042800000|2021-07-23 12:20:00|991.2|990.5|991.7|991.1|991.8|991.2|990.9|990.2|4993
1627043100000|2021-07-23 12:25:00|991.8|991.2|991.9|991.1|993.2|992.1|991.6|991.1|22564
1627043400000|2021-07-23 12:30:00|991.6|991|990.3|989.7|991.6|991|989.7|989.2|34424
1627043700000|2021-07-23 12:35:00|990.2|989.6|988|987.3|990.2|989.6|987.5|986.9|9987
1627044000000|2021-07-23 12:40:00|988.2|987.4|988|987.3|988.9|987.9|987.9|986.9|3792
1627044300000|2021-07-23 12:45:00|987.9|987.1|986.9|986|987.9|987.1|986.9|986|3567
1627044600000|2021-07-23 12:50:00|987|986.1|987.2|986.8|987.8|987.4|986.8|986.1|8694
1627044900000|2021-07-23 12:55:00|987.1|986.6|988.4|987.8|989.2|989.1|986.6|986.2|12185
1627045200000|2021-07-23 13:00:00|988.5|987.9|989.4|989|989.6|989|987.8|987.4|3404
1627045500000|2021-07-23 13:05:00|989.3|989.1|986.9|986.4|989.9|989.3|986.9|986.4|7044
1627045800000|2021-07-23 13:10:00|986.8|986.5|986.5|985.8|988|987.1|985.5|985.1|7066
1627046100000|2021-07-23 13:15:00|986.4|985.7|985.8|985.4|986.4|985.7|985.1|984.6|14916
1627046400000|2021-07-23 13:20:00|985.7|985.3|986.1|985.4|986.4|985.6|984.5|984|4372
1627046700000|2021-07-23 13:25:00|986.2|985.5|985.9|985.5|987|986.3|985.6|985.4|4222
1627047000000|2021-07-23 13:30:00|985.8|985.4|986.6|986|986.8|986|983.4|982.8|30932
1627047300000|2021-07-23 13:35:00|986.8|986.1|985.1|984.3|987.4|986.4|984|983.4|4766
1627047600000|2021-07-23 13:40:00|985.3|984.4|985.4|984.5|985.7|984.9|983.6|982.9|6677
1627047900000|2021-07-23 13:45:00|985.5|984.4|986.6|985.8|987.5|986.4|984.5|983.9|8664
1627048200000|2021-07-23 13:50:00|987|985.9|982|981.3|987.1|986.1|980.8|980.1|64812
1627048500000|2021-07-23 13:55:00|982.2|981.4|981.4|980.5|983.4|982.6|981.4|980.3|5919
1627048800000|2021-07-23 14:00:00|981.2|980.3|980.8|979.8|981.9|981|978|976.7|138371
1627049100000|2021-07-23 14:05:00|980.7|979.9|981.2|980.3|981.5|980.6|979.6|978.5|6272
1627049400000|2021-07-23 14:10:00|981.1|980.4|980.8|980.2|982.2|981.2|980|979.3|5709
1627049700000|2021-07-23 14:15:00|980.7|980|978.6|978|981.2|980.2|977.5|976.5|45813
1627050000000|2021-07-23 14:20:00|978.5|977.7|980.3|979.5|981.1|980.3|977.5|977|9812
1627050300000|2021-07-23 14:25:00|980.2|979.8|984.4|983.3|985.4|984.5|979.9|978.8|4894
1627050600000|2021-07-23 14:30:00|984.5|983.4|984.1|983.5|984.7|983.9|983.2|982|21230
1627050900000|2021-07-23 14:35:00|984.2|983.6|982.1|981.6|984.7|983.6|982.1|981.5|6649
1627051200000|2021-07-23 14:40:00|982|981.5|982.4|981.8|983.3|982.8|981.7|980.9|11278
1627051500000|2021-07-23 14:45:00|982.3|981.9|981.1|980.4|982.3|982|980.1|979.6|2358
1627051800000|2021-07-23 14:50:00|981|980.5|979.3|978.6|982.3|981.4|979.3|978.3|8417
1627052100000|2021-07-23 14:55:00|979.2|978.7|979.4|979|979.8|979.4|979.1|978.4|2748
1627052400000|2021-07-23 15:00:00|979.5|979.1|978.5|977.8|980.4|979.8|978.5|977.6|9735
1627052700000|2021-07-23 15:05:00|978.6|978|979.1|978.1|979.9|979.2|978.6|977.8|3036
1627053000000|2021-07-23 15:10:00|978.8|978.2|978|977.4|979.3|979|977.7|977.1|11260
1627053300000|2021-07-23 15:15:00|978.1|977.5|978.4|978|979.6|979.1|978|977.4|16702
1627053600000|2021-07-23 15:20:00|978.3|978.1|978.8|978.5|979.1|978.9|978.3|977.7|32900
1627053900000|2021-07-23 15:25:00|978.9|978.4|978.8|978.3|979.5|979|977.4|976.8|29746
1627282800000|2021-07-26 07:00:00|978|976.1|981.4|980.1|985.3|980.8|972.4|970|32903
1627283100000|2021-07-26 07:05:00|981.9|980.2|976.2|974.9|986.4|983.4|976.2|974.9|36733
1627283400000|2021-07-26 07:10:00|976.1|974.5|976.3|975.2|977.3|975.5|971.2|970|14103
1627283700000|2021-07-26 07:15:00|976.2|975|973.4|972.5|976.6|975.4|973.4|972.3|42859
1627284000000|2021-07-26 07:20:00|973.3|972.3|974.1|973.2|974.9|974.2|971.8|971|2926
1627284300000|2021-07-26 07:25:00|974.3|973.3|982.1|981.2|983|981.5|974.3|973.3|17136
1627284600000|2021-07-26 07:30:00|982|981|982.4|981.7|985|983|981.1|979.7|12107
1627284900000|2021-07-26 07:35:00|982.6|981.8|985.7|984.7|987|984.8|982.6|981.8|32492
1627285200000|2021-07-26 07:40:00|985.6|984.8|986.1|984.6|987|986|984.3|983.1|33500
1627285500000|2021-07-26 07:45:00|986.2|984.9|984.1|983.1|986.4|985.2|983.6|982.4|12362
1627285800000|2021-07-26 07:50:00|984.2|983.2|983.6|982.5|985.2|985|983|981.9|9408
1627286100000|2021-07-26 07:55:00|983.5|982.4|984.2|983.3|986.3|985|983.4|982.4|2706
1627286400000|2021-07-26 08:00:00|984.1|983.1|981.8|980.7|984.1|983.1|980|979.6|9545
1627286700000|2021-07-26 08:05:00|981.2|980.6|979.9|979.1|982|981|979.5|978.3|10605
1627287000000|2021-07-26 08:10:00|980|979.2|980|979.3|980.4|979.7|979|978.6|1411
1627287300000|2021-07-26 08:15:00|979.9|979.2|979.1|978.3|982|980.9|979.1|978.2|2738
1627287600000|2021-07-26 08:20:00|979|978.2|977.2|976.2|979.6|978.5|976.1|975.4|21198
1627287900000|2021-07-26 08:25:00|977.4|976.3|979.4|978.3|980.1|979.7|977.4|976.3|1337
1627288200000|2021-07-26 08:30:00|978.9|978.2|979.8|979|980.2|979.1|978.7|977.6|3840
1627288500000|2021-07-26 08:35:00|979.7|978.9|979.7|978.8|979.9|979.2|978|977|8422
1627288800000|2021-07-26 08:40:00|979.6|978.9|980.6|979.5|980.8|979.9|977.2|976.5|16491
1627289100000|2021-07-26 08:45:00|980.3|979.6|977.5|977|981.2|980.6|977.4|977|10858
1627289400000|2021-07-26 08:50:00|977.4|976.8|977.6|977|978.6|977.6|976.3|975.9|11435
1627289700000|2021-07-26 08:55:00|977.5|977.1|977.6|977.1|978|977.5|976.6|975.8|17386
1627290000000|2021-07-26 09:00:00|977.5|976.9|978.5|978|978.8|978|976.7|976.3|10195
1627290300000|2021-07-26 09:05:00|978.7|978.1|981|980.6|982.5|981.6|978.7|978|7295
1627290600000|2021-07-26 09:10:00|980.9|980.5|980.9|980.1|981.7|980.6|979.2|978.5|19616
1627290900000|2021-07-26 09:15:00|980.8|980.2|979.7|979.1|981.9|981.3|979.5|979|42608
1627291200000|2021-07-26 09:20:00|979.9|979.2|981.3|980.6|981.9|981.5|979.9|979.2|11556
1627291500000|2021-07-26 09:25:00|981.2|980.7|981.6|981.2|983|982.3|981.1|980.6|16548
1627291800000|2021-07-26 09:30:00|981.7|981.3|982.4|981.9|983|982.6|981|980.1|25188
1627292100000|2021-07-26 09:35:00|982.2|981.7|986.6|985.8|986.7|985.8|981.9|981.2|12333
1627292400000|2021-07-26 09:40:00|986.7|985.9|986.7|986.1|988.1|987.2|984.2|983.4|84056
1627292700000|2021-07-26 09:45:00|986.9|986.2|987.4|986.5|990|989.5|986.9|986.2|57775
1627293000000|2021-07-26 09:50:00|987.3|986.6|987.9|987.3|989.5|988.8|986.8|985.7|16337
1627293300000|2021-07-26 09:55:00|988.1|987.4|987.5|986.9|989|988|987.2|986.9|18193
1627293600000|2021-07-26 10:00:00|987.7|987|986|985.4|988.4|987.8|986|985.4|32636
1627293900000|2021-07-26 10:05:00|986.1|985.5|986.9|986.5|987.7|987.2|985.9|985.4|27154
1627294200000|2021-07-26 10:10:00|986.8|986.6|986.9|986.3|987|986.6|985.5|984.8|8650
1627294500000|2021-07-26 10:15:00|986.8|986.4|985.8|985.6|986.9|986.6|985.8|985.4|10850
1627294800000|2021-07-26 10:20:00|985.7|985.4|986.4|985.9|986.7|986|984.9|984.7|13274
1627295100000|2021-07-26 10:25:00|986.3|985.7|985|984.5|986.3|985.7|984.8|984.3|8871
1627295400000|2021-07-26 10:30:00|985.2|984.6|988.6|987.9|988.6|987.9|985.2|984.6|16651
1627295700000|2021-07-26 10:35:00|988.5|987.5|983.8|983.1|989.6|988.9|983.8|983|69435
1627296000000|2021-07-26 10:40:00|983.9|983.2|983.7|982.9|986.5|985.6|983.7|982.8|11965
1627296300000|2021-07-26 10:45:00|983.6|983|984.9|984.1|984.9|984.1|982.8|981.9|13420
1627296600000|2021-07-26 10:50:00|984.8|984.2|984.5|983.9|985.4|984.9|984.5|983.8|11603
1627296900000|2021-07-26 10:55:00|984|984.3|984.1|983.7|984.7|984.4|983.2|982.5|6495
1627297200000|2021-07-26 11:00:00|985.3|983.2|985.2|984.8|985.3|985|984|983.2|4752
1627297500000|2021-07-26 11:05:00|985.3|984.9|984.2|983.6|986.1|985.7|984.1|983.4|27705
1627297800000|2021-07-26 11:10:00|984.1|983.5|986|985.7|986.2|986|983.7|983.2|11469
1627298100000|2021-07-26 11:15:00|985.9|985.6|984.3|984.1|985.9|985.6|984.2|983.7|15250
1627298400000|2021-07-26 11:20:00|984.4|984.2|983.6|983.4|984.5|984.2|983.1|982.5|3928
1627298700000|2021-07-26 11:25:00|983.7|983.5|984.9|984.6|985|984.7|983.7|983.5|11891
1627299000000|2021-07-26 11:30:00|984.8|984.5|984.8|984.5|986.2|986|984.5|983.9|9615
1627299300000|2021-07-26 11:35:00|984.9|984.6|985.7|985.5|985.8|985.5|984.5|984|10504
1627299600000|2021-07-26 11:40:00|985.6|985.3|984.2|984|985.6|985.3|982.9|982.5|6295
1627299900000|2021-07-26 11:45:00|984.1|983.8|984.6|984.1|985.4|985.1|984|983.8|8446
1627300200000|2021-07-26 11:50:00|984.5|984.2|984.9|984.6|985.6|985.2|984.4|984.2|8491
1627300500000|2021-07-26 11:55:00|984.8|984.8|985.4|985.1|985.7|985.5|984.8|984.4|9395
1627300800000|2021-07-26 12:00:00|985.3|985|985.6|985.3|986|985.7|984.8|984|8302
1627301100000|2021-07-26 12:05:00|985.7|985.4|985|984.5|986.2|985.9|984.1|983.4|11002
1627301400000|2021-07-26 12:10:00|985.1|984.6|985|984.5|986.9|986.7|984.9|984.5|42528
1627301700000|2021-07-26 12:15:00|984.9|984.4|986.9|986.6|987.2|986.9|984.4|983.8|8071
1627302000000|2021-07-26 12:20:00|986.8|986.5|987.6|987.2|988.6|988.3|986.5|986.1|22113
1627302300000|2021-07-26 12:25:00|987.5|986.9|986.3|985.5|987.5|987|985.3|984.4|26895
1627302600000|2021-07-26 12:30:00|986.4|985.6|983.1|982.9|986.7|986.3|982.8|981.7|35672
1627302900000|2021-07-26 12:35:00|983.5|983|986.7|985.7|986.8|985.7|983.5|982.6|18674
1627303200000|2021-07-26 12:40:00|986.6|985.6|985.1|984.5|987.7|986.9|984.9|983.7|13957
1627303500000|2021-07-26 12:45:00|985.2|984.6|984.2|983.3|986.6|985.8|984.2|983.1|13563
1627303800000|2021-07-26 12:50:00|984.1|983.4|984|983.3|985.1|984.5|983.9|982.9|2797
1627304100000|2021-07-26 12:55:00|984.2|983.4|982|981.5|984.4|983.9|981.7|981|13723
1627304400000|2021-07-26 13:00:00|982.1|981.6|983.3|982.6|984.1|983.2|982.1|981.6|3855
1627304700000|2021-07-26 13:05:00|983.5|982.7|983.6|983|984.1|983.3|982.4|981.3|7007
1627305000000|2021-07-26 13:10:00|983.5|982.8|983.7|983|984.4|983.3|982.3|981.1|5168
1627305300000|2021-07-26 13:15:00|983.6|983.1|982.8|982.4|984.1|983.3|982.8|981.9|763
1627305600000|2021-07-26 13:20:00|983|982.5|983.4|982.4|983.8|982.8|982.3|981.4|2188
1627305900000|2021-07-26 13:25:00|982.9|982.3|984.3|983.4|984.4|983.8|982.4|981.9|9514
1627306200000|2021-07-26 13:30:00|984.2|983.5|986.9|986.2|989.8|988.6|984.2|983.5|89942
1627306500000|2021-07-26 13:35:00|986.8|986.1|985.7|984.9|988|987|983.9|983|17606
1627306800000|2021-07-26 13:40:00|985.6|984.7|981.3|980.4|985.6|984.7|981|980|33944
1627307100000|2021-07-26 13:45:00|981.6|980.5|981.8|981.1|982.7|982.3|981.6|980.5|4041
1627307400000|2021-07-26 13:50:00|981.7|980.9|982|981.3|984.4|983.7|980.6|980|11369
1627307700000|2021-07-26 13:55:00|982.2|981.4|985.1|984.7|986.6|985.6|981.9|981.2|17044
1627308000000|2021-07-26 14:00:00|985|984.3|986.3|986.2|987.9|987.3|984.5|984.1|13381
1627308300000|2021-07-26 14:05:00|986.7|986.3|988.9|988|990|989.1|986.7|986.3|39622
1627308600000|2021-07-26 14:10:00|989.1|987.9|989.3|989|991|990|988|986.9|19308
1627308900000|2021-07-26 14:15:00|989.5|989.1|987.4|986.6|989.9|989.4|985|984.5|163359
1627309200000|2021-07-26 14:20:00|987.5|986.7|990.5|989.7|991|990.3|987.4|986.7|20722
1627309500000|2021-07-26 14:25:00|990|989.8|986.1|985.1|990.6|989.9|986|985.1|33592
1627309800000|2021-07-26 14:30:00|985.9|985|987.4|986.8|987.5|986.8|985.1|984.4|24675
1627310100000|2021-07-26 14:35:00|987.3|986.6|986.6|985.6|987.4|986.8|985.2|984.5|9094
1627310400000|2021-07-26 14:40:00|986.1|985.5|985.7|985.2|987.3|986.6|985.7|984.7|10047
1627310700000|2021-07-26 14:45:00|985.6|985.3|985.7|985.3|987|986.4|985|984.5|27901
1627311000000|2021-07-26 14:50:00|985.6|985|985|984.5|985.6|985|984.5|984.1|8675
1627311300000|2021-07-26 14:55:00|985.1|984.6|985.7|985.3|986.8|986.2|984.8|984.6|11559
1627311600000|2021-07-26 15:00:00|985.8|985.4|983.7|983.1|986.7|986.2|982.5|981.7|23790
1627311900000|2021-07-26 15:05:00|983.9|983.2|984|983.5|985|984.6|983.5|983.1|16421
1627312200000|2021-07-26 15:10:00|984.2|983.6|984.8|984.6|986.2|985.4|984.2|983.6|15504
1627312500000|2021-07-26 15:15:00|984.7|984.4|984.9|984.6|985.5|985.3|983.9|983.2|37956
1627312800000|2021-07-26 15:20:00|985|984.7|984.7|984.4|986|985.6|984.6|984.3|22338
1627313100000|2021-07-26 15:25:00|984.6|984.5|983.1|983|985|984.8|983.1|982.8|33763
1627369200000|2021-07-27 07:00:00|980|979.3|982|980.3|986.9|985|979.9|977|29815
1627369500000|2021-07-27 07:05:00|981.9|980.2|980.9|979.7|983.8|982.1|978.6|976.7|23687
1627369800000|2021-07-27 07:10:00|980.8|979.8|978.4|977.8|985.4|984.5|978.4|977.5|53370
1627370100000|2021-07-27 07:15:00|978.5|977.9|978|976.7|979.8|979.6|975.7|974.2|31668
1627370400000|2021-07-27 07:20:00|977.9|976.5|976.4|975.2|977.9|976.5|973.8|973|21654
1627370700000|2021-07-27 07:25:00|976.5|975.3|977.3|976.2|979.7|978.1|976.1|974.9|41174
1627371000000|2021-07-27 07:30:00|977.2|975.8|974.4|973.5|977.2|975.8|973|971.5|13561
1627371300000|2021-07-27 07:35:00|973.5|973.4|972|971|974.4|973.9|971.8|970.5|25363
1627371600000|2021-07-27 07:40:00|972.1|971.9|976.4|975.2|978.9|977.3|971.5|970.9|14486
1627371900000|2021-07-27 07:45:00|976.3|975.1|976.9|975.9|977.6|976.6|974.5|974|28153
1627372200000|2021-07-27 07:50:00|976.8|975.8|977.3|976.1|977.4|976.1|973.5|972.7|12918
1627372500000|2021-07-27 07:55:00|977.4|976.2|977.7|976.9|979.4|978|975.4|974.1|77601
1627372800000|2021-07-27 08:00:00|977.6|977|981|979.7|981|979.9|977.5|976.2|9930
1627373100000|2021-07-27 08:05:00|980.9|980.2|981.7|980.8|981.9|980.9|980|979.2|67131
1627373400000|2021-07-27 08:10:00|981.6|980.7|981|980.3|982|980.9|980.3|979|19224
1627373700000|2021-07-27 08:15:00|981.1|980|979.4|978.5|981.1|980.4|979.4|978.5|17083
1627374000000|2021-07-27 08:20:00|979.3|978.4|981.2|980.4|981.3|980.5|977.7|977.3|8618
1627374300000|2021-07-27 08:25:00|981.1|980.3|981.6|980.8|982.6|981.8|979.8|979.1|38950
1627374600000|2021-07-27 08:30:00|981.7|980.7|981|980.4|982.6|981.6|980.3|979.8|24493
1627374900000|2021-07-27 08:35:00|981.2|980.5|983|982.2|983|982.2|981.1|980.5|5316
1627375200000|2021-07-27 08:40:00|983.1|982.3|983.9|983|985|984.5|982.4|981.4|26825
1627375500000|2021-07-27 08:45:00|983.8|982.9|982.2|981.2|983.8|982.9|981.5|980.8|5755
1627375800000|2021-07-27 08:50:00|981.9|981.3|984.3|983.5|984.9|983.8|981.6|981|6490
1627376100000|2021-07-27 08:55:00|984.2|984|982.4|981.5|985|984.3|980.8|979.9|12953
1627376400000|2021-07-27 09:00:00|982.5|981.6|982.8|982.2|983.1|982.3|981.8|981.5|2127
1627376700000|2021-07-27 09:05:00|983|982.3|985.2|984.9|986|985.3|982.2|981.4|54019
1627377000000|2021-07-27 09:10:00|985.1|984.6|983.7|983.1|985.2|984.8|983.7|982.9|3892
1627377300000|2021-07-27 09:15:00|983.9|983|983.8|983|985|984.2|983.1|982.9|9287
1627377600000|2021-07-27 09:20:00|983.7|982.9|983.8|983.2|984.7|983.7|983|982|10893
1627377900000|2021-07-27 09:25:00|983.7|983|983.1|982.8|983.9|983.2|982.5|981.9|14438
1627378200000|2021-07-27 09:30:00|983|982.7|982.8|982.5|983.3|982.7|982.5|981.9|11593
1627378500000|2021-07-27 09:35:00|982.7|982.3|984.8|984.3|985.7|985.1|982.5|982|25143
1627378800000|2021-07-27 09:40:00|984.7|984.2|984.5|984.2|984.8|984.2|984|983.2|1751
1627379100000|2021-07-27 09:45:00|984.6|984.3|985.9|985.1|986|985.8|984.3|983.9|16692
1627379400000|2021-07-27 09:50:00|985.8|985.2|987.9|987.1|988.2|987.1|985.8|985.2|18737
1627379700000|2021-07-27 09:55:00|987.8|987.2|988.8|988|989.7|989.2|986|985.7|85092
1627380000000|2021-07-27 10:00:00|988.9|988.1|993.6|992.9|993.9|993.1|988.8|988.1|168226
1627380300000|2021-07-27 10:05:00|993.5|993|994.8|994|994.9|994|992.2|991.9|39124
1627380600000|2021-07-27 10:10:00|994.9|994.1|1000.6|999.8|1001.2|1000.8|994.9|994.1|140022
1627380900000|2021-07-27 10:15:00|1000|999.7|998.7|998.2|1001.2|1000.2|998.3|997.5|60975
1627381200000|2021-07-27 10:20:00|998.8|998.3|995.2|994.4|999.4|998.4|995.2|994.4|59221
1627381500000|2021-07-27 10:25:00|995.3|994.5|991.7|991.2|997.1|996.2|991.2|990|33558
1627381800000|2021-07-27 10:30:00|991.9|991.3|994.2|993.4|995.9|994.6|991.9|991.3|16500
1627382100000|2021-07-27 10:35:00|994.3|993.5|994.4|993.7|995.9|995|994.3|993.3|4711
1627382400000|2021-07-27 10:40:00|994.3|993.4|999|998|999|998.1|993.8|992.7|15799
1627382700000|2021-07-27 10:45:00|998.9|998.3|999|998.4|999.2|998.5|998.2|997.2|2703
1627383000000|2021-07-27 10:50:00|998.8|998.2|997.4|996.8|998.8|998.2|997|996.3|11264
1627383300000|2021-07-27 10:55:00|997.6|996.7|997.9|997.5|999.1|998.7|996.8|996.4|41773
1627383600000|2021-07-27 11:00:00|999|997.3|997.5|997.2|999|998.2|996.9|996.2|13250
1627383900000|2021-07-27 11:05:00|997.4|997|997.7|997.6|997.9|997.6|996.9|996.3|6468
1627384200000|2021-07-27 11:10:00|997.6|997.4|997.6|997|997.7|997.4|995.3|995.1|17480
1627384500000|2021-07-27 11:15:00|997.7|997.1|999.3|998.6|999.9|999.7|997.7|997.1|12274
1627384800000|2021-07-27 11:20:00|999.2|998.7|999.2|998.7|999.2|999.1|997.7|996.7|23432
1627385100000|2021-07-27 11:25:00|998.9|998.8|998.1|997.6|999.6|999.2|998.1|997.5|6431
1627385400000|2021-07-27 11:30:00|997.9|997.3|997.6|997.1|998.5|998.1|996|995.4|14553
1627385700000|2021-07-27 11:35:00|997.5|997|999.2|998.7|1000.2|999.8|996.1|995.5|44425
1627386000000|2021-07-27 11:40:00|999.3|998.8|997.5|997.1|999.5|999.1|997.4|996.9|6577
1627386300000|2021-07-27 11:45:00|997.2|996.9|996.4|996|997.2|996.9|995.4|995.1|9407
1627386600000|2021-07-27 11:50:00|996.2|995.8|995.3|995.1|996.3|995.9|995.3|995.1|5270
1627386900000|2021-07-27 11:55:00|995.2|995|995.8|995.3|996.1|995.7|993.3|992.6|13961
1627387200000|2021-07-27 12:00:00|995.7|995.5|995.6|995.4|995.9|995.5|994.3|993.5|9713
1627387500000|2021-07-27 12:05:00|995.7|995.5|994.8|994.5|996|995.6|993.8|993.2|6340
1627387800000|2021-07-27 12:10:00|994.9|994.6|995.6|995.2|995.7|995.4|994.7|994.2|3932
1627388100000|2021-07-27 12:15:00|995.7|995.3|995.2|994.8|996|995.6|995|994.5|10498
1627388400000|2021-07-27 12:20:00|995.1|994.6|993.8|993.1|995.4|994.9|993.6|993|6392
1627388700000|2021-07-27 12:25:00|993.9|993.2|993.9|993.5|994.3|993.8|992.9|992.6|6917
1627389000000|2021-07-27 12:30:00|993.8|993.3|993.9|993.4|994.3|993.8|992.6|991.7|10136
1627389300000|2021-07-27 12:35:00|993.8|993.5|995.2|994.9|995.2|994.9|993.2|992.7|8788
1627389600000|2021-07-27 12:40:00|995.3|995|995.2|994.9|996.2|995.9|994.8|994.4|7445
1627389900000|2021-07-27 12:45:00|995.3|995|994.7|994.2|996|995.7|994.4|994|7022
1627390200000|2021-07-27 12:50:00|994.6|994.1|995.9|995.5|996|995.6|994.1|993.6|11360
1627390500000|2021-07-27 12:55:00|995.5|995.4|996.5|996.1|997|996.8|995.5|995.3|15802
1627390800000|2021-07-27 13:00:00|996.9|995.9|997|996.3|997|996.4|995.3|995|19323
1627391100000|2021-07-27 13:05:00|996.9|996.1|995.2|994.5|997.7|997.1|994.8|994.4|25356
1627391400000|2021-07-27 13:10:00|995.1|994.4|993.4|993|995.1|994.4|993.4|992.7|10169
1627391700000|2021-07-27 13:15:00|993.3|993.1|993.7|993.4|995|993.9|992.9|992.2|8780
1627392000000|2021-07-27 13:20:00|993.9|993.5|992.9|992.3|995.3|994.6|992.9|992.2|6308
1627392300000|2021-07-27 13:25:00|993.2|992.4|994.2|993.2|995.3|994.5|993.2|992.4|5154
1627392600000|2021-07-27 13:30:00|994.1|993.1|995.1|994.2|995.6|994.6|992.2|991.8|56757
1627392900000|2021-07-27 13:35:00|995.2|994.4|997.4|996.5|999|998.2|995.2|994.4|40937
1627393200000|2021-07-27 13:40:00|997.3|996.6|993.3|992.8|997.6|996.7|993.1|992.3|23869
1627393500000|2021-07-27 13:45:00|993.6|992.9|993.2|992.6|996.9|995.8|993.2|992.3|11953
1627393800000|2021-07-27 13:50:00|993|992.3|992.2|991.1|993.2|992.9|990.6|989.6|20439
1627394100000|2021-07-27 13:55:00|992.1|991|989.8|989.3|992.5|991.5|989.3|988.4|14422
1627394400000|2021-07-27 14:00:00|989.7|989.2|986.6|986.1|990.1|989.3|986.5|985.4|15116
1627394700000|2021-07-27 14:05:00|986.9|986.2|986.2|985.5|988.5|987.6|985.1|984.5|18485
1627395000000|2021-07-27 14:10:00|986.1|985.3|985.1|984.5|987|986.1|984.4|983.9|15581
1627395300000|2021-07-27 14:15:00|985.3|984.6|985.8|985.1|986.7|985.7|984.3|983.7|5576
1627395600000|2021-07-27 14:20:00|985.9|985.2|987.7|987|990|988.8|984.9|984.4|21605
1627395900000|2021-07-27 14:25:00|987.6|987.1|990.6|989.9|990.6|989.9|987.2|986.5|6189
1627396200000|2021-07-27 14:30:00|990.5|989.7|988.2|987.5|991.2|990.2|988|987.4|15237
1627396500000|2021-07-27 14:35:00|988.4|987.6|988.6|988.2|990.2|989.5|987.5|986.7|13032
1627396800000|2021-07-27 14:40:00|988.7|988.3|987.6|987.3|990.1|989.5|987.6|986.9|9686
1627397100000|2021-07-27 14:45:00|987.8|987.4|988.3|987.7|988.8|987.9|986.6|985.8|6682
1627397400000|2021-07-27 14:50:00|988.4|987.8|988.6|988|991.2|990.3|987.9|987.5|45704
1627397700000|2021-07-27 14:55:00|988.5|988.1|990.7|990.5|991.6|990.7|987.5|986.8|73620
1627398000000|2021-07-27 15:00:00|990.6|990.4|989|988.6|991.5|990.6|988.2|987.8|19081
1627398300000|2021-07-27 15:05:00|989.2|988.7|990.4|989.8|990.8|990.3|989|988.6|9462
1627398600000|2021-07-27 15:10:00|990.5|989.9|991.3|990.9|991.9|991.2|989.2|988.9|7323
1627398900000|2021-07-27 15:15:00|991.2|990.7|992.2|991.7|993.3|992.7|990.9|990.3|19911
1627399200000|2021-07-27 15:20:00|992.1|991.4|991.9|991.4|994.4|993.5|991.4|990.7|32723
1627399500000|2021-07-27 15:25:00|991.7|991.2|992.2|991.8|992.7|992.4|990.8|989.9|32324
1627455600000|2021-07-28 07:00:00|997|995.1|1001|999.1|1002.4|1000.4|994.7|992.2|79060
1627455900000|2021-07-28 07:05:00|1000|999|999.3|997.9|1001|999.6|996.1|994.1|35724
1627456200000|2021-07-28 07:10:00|999.5|998|995.4|994.4|1000.2|999.8|993.5|992.3|28466
1627456500000|2021-07-28 07:15:00|995.3|994.3|993|992.5|996.8|995.6|992.1|991|35738
1627456800000|2021-07-28 07:20:00|992.9|992.2|995|994.1|995.2|994.1|987.4|986.3|43155
1627457100000|2021-07-28 07:25:00|995.2|994.5|997|996.1|997.4|996.2|995.2|993.7|12067
1627457400000|2021-07-28 07:30:00|997.2|996.2|997|996|998.7|997.5|993.4|992.7|33875
1627457700000|2021-07-28 07:35:00|997.2|996.1|998|997.3|998.8|997.4|995.4|994.3|31753
1627458000000|2021-07-28 07:40:00|997.1|997|1000.8|999.6|1001|1000|997.1|996.8|16929
1627458300000|2021-07-28 07:45:00|1000.6|999.7|1000.2|999.5|1002|1001|999.7|998.8|26969
1627458600000|2021-07-28 07:50:00|1000.4|999.6|1002.8|1002|1003|1002.6|1000.4|999.6|24249
1627458900000|2021-07-28 07:55:00|1003|1002.2|1002|1001.4|1004|1003|1001|1000.2|14520
1627459200000|2021-07-28 08:00:00|1001.8|1001.2|1003.8|1002.6|1003.8|1002.6|1000.8|999.7|8738
1627459500000|2021-07-28 08:05:00|1004|1002.8|1005.4|1005|1007|1006.2|1003.8|1002.8|48439
1627459800000|2021-07-28 08:10:00|1005.2|1004.8|1005.2|1004.6|1005.8|1005.2|1004.2|1003.4|13373
1627460100000|2021-07-28 08:15:00|1005.4|1004.8|1004.6|1004.2|1006.8|1005.8|1002.8|1002.4|33728
1627460400000|2021-07-28 08:20:00|1004.8|1004.4|1006.6|1006.2|1007.4|1006.6|1004.8|1004.2|36721
1627460700000|2021-07-28 08:25:00|1006.4|1006|1008.6|1008|1009.8|1009|1006.4|1005.8|24944
1627461000000|2021-07-28 08:30:00|1008.8|1007.8|1008.4|1008|1009.6|1009|1007.8|1006.8|13383
1627461300000|2021-07-28 08:35:00|1008.6|1008.2|1009.4|1008.8|1013.2|1012.4|1008.6|1008.2|127148
1627461600000|2021-07-28 08:40:00|1009.6|1009|1009.6|1009|1011.4|1010.8|1008.2|1008|24540
1627461900000|2021-07-28 08:45:00|1009.8|1009.2|1010|1009.4|1010.8|1010.2|1009|1008.4|7141
1627462200000|2021-07-28 08:50:00|1009.8|1009.2|1007.4|1006.8|1010|1009.4|1007.2|1006.6|31060
1627462500000|2021-07-28 08:55:00|1007.6|1007|1010.2|1009.8|1011|1010.6|1007.4|1007|25688
1627462800000|2021-07-28 09:00:00|1010.4|1010|1013|1012.4|1013|1012.4|1010.2|1009.4|15847
1627463100000|2021-07-28 09:05:00|1013.2|1012.6|1009.2|1008.6|1013.8|1013|1008.2|1007.6|45579
1627463400000|2021-07-28 09:10:00|1009.4|1008.8|1008.6|1008|1010|1009.2|1007.6|1006.8|13500
1627463700000|2021-07-28 09:15:00|1008.8|1008.2|1006.8|1006.4|1009.2|1008.6|1005.6|1005|11400
1627464000000|2021-07-28 09:20:00|1007|1006.6|1007.2|1006.6|1008.2|1007.6|1007|1006.2|6771
1627464300000|2021-07-28 09:25:00|1007.4|1006.8|1007.4|1006.6|1008.2|1007.8|1006.8|1006.2|5010
1627464600000|2021-07-28 09:30:00|1007.2|1006.4|1007.4|1006.8|1008.2|1007.4|1006.6|1006.2|15893
1627464900000|2021-07-28 09:35:00|1007.2|1006.6|1002|1001.2|1007.2|1006.6|1000.6|999.4|132389
1627465200000|2021-07-28 09:40:00|1001.8|1001.4|1003.8|1003.2|1004.8|1003.8|1001.4|1000.6|19215
1627465500000|2021-07-28 09:45:00|1003.6|1003|1005|1004.8|1005.6|1005|1003.2|1002.6|10511
1627465800000|2021-07-28 09:50:00|1005.2|1005|1007|1006.6|1007.4|1006.8|1005|1004|10927
1627466100000|2021-07-28 09:55:00|1007.2|1006.8|1006.6|1006|1008|1007.4|1006|1005.6|15770
1627466400000|2021-07-28 10:00:00|1006.4|1005.8|1007.6|1007.2|1008.2|1007.4|1006|1005.4|13256
1627466700000|2021-07-28 10:05:00|1007.4|1007.4|1007.8|1007.2|1008.8|1008.4|1006.4|1005.8|7850
1627467000000|2021-07-28 10:10:00|1007.6|1006.8|1002|1001.6|1007.6|1006.8|1001.6|1000.8|44717
1627467300000|2021-07-28 10:15:00|1002.2|1001.8|1004.6|1004.2|1005.2|1004.4|1001|1000.8|26662
1627467600000|2021-07-28 10:20:00|1004.8|1004.4|1003.6|1003|1005|1004.6|1002|1001.8|25743
1627467900000|2021-07-28 10:25:00|1003.4|1003.2|1004|1003.4|1004.2|1004|1003|1002.4|3921
1627468200000|2021-07-28 10:30:00|1003.8|1003|1005.4|1005|1005.4|1005|1003.4|1002.6|7369
1627468500000|2021-07-28 10:35:00|1005.2|1004.8|1005.2|1004.6|1005.4|1005|1004.4|1003.8|5408
1627468800000|2021-07-28 10:40:00|1005|1004.8|1004.4|1003.8|1005.8|1005.4|1003.8|1003.2|28128
1627469100000|2021-07-28 10:45:00|1004.2|1004|1008.2|1007.8|1008.4|1008|1004.2|1004|4491
1627469400000|2021-07-28 10:50:00|1008|1007.6|1006.6|1005.8|1008|1007.6|1006|1005.2|5084
1627469700000|2021-07-28 10:55:00|1006.8|1006|1006.4|1005.8|1007.2|1007|1006|1005.4|1454
1627470000000|2021-07-28 11:00:00|1006.2|1005.4|1005.4|1005|1006.2|1005.6|1005.2|1004.2|9770
1627470300000|2021-07-28 11:05:00|1005.2|1004.8|1005|1004.6|1006|1005.6|1004.8|1004.2|7002
1627470600000|2021-07-28 11:10:00|1005.2|1004.8|1004.4|1004.2|1006.4|1005.8|1003.6|1003|13159
1627470900000|2021-07-28 11:15:00|1004.6|1004.4|1004.6|1004.2|1007|1006.8|1004.6|1004|12121
1627471200000|2021-07-28 11:20:00|1004.8|1004.4|1003.8|1003.2|1004.8|1004.4|1003.6|1002.8|5571
1627471500000|2021-07-28 11:25:00|1003.6|1002.8|1004.2|1004|1004.2|1004|1002.8|1002.2|5601
1627471800000|2021-07-28 11:30:00|1004.4|1004.2|1004.6|1004|1005.4|1005.2|1004.2|1003.6|10318
1627472100000|2021-07-28 11:35:00|1004.8|1004.2|1005|1004.6|1005.6|1005.4|1004.6|1004.2|8304
1627472400000|2021-07-28 11:40:00|1004.8|1004.4|1004.6|1004|1004.8|1004.6|1003.6|1002.8|8225
1627472700000|2021-07-28 11:45:00|1004.8|1004.2|1005.2|1004.8|1005.8|1005.4|1004.8|1004.2|6365
1627473000000|2021-07-28 11:50:00|1005|1004.6|1004|1003.6|1005.2|1004.8|1002.6|1001.8|9235
1627473300000|2021-07-28 11:55:00|1003.8|1003.2|1005.8|1005.4|1006|1005.4|1003.4|1002.6|4469
1627473600000|2021-07-28 12:00:00|1005.6|1005.2|1003|1002.6|1005.6|1005.4|1003|1002|3487
1627473900000|2021-07-28 12:05:00|1003.2|1002.8|1001.8|1001.2|1003.4|1003.2|1001.8|1001|5791
1627474200000|2021-07-28 12:10:00|1002|1001.4|1001|1000.6|1002.2|1001.8|1000.4|1000|3849
1627474500000|2021-07-28 12:15:00|1001.2|1000.8|1000.8|1000.2|1002.4|1002|1000.8|1000.2|6851
1627474800000|2021-07-28 12:20:00|1000.6|1000|1000.4|999.8|1001|1000.8|1000|999.4|6972
1627475100000|2021-07-28 12:25:00|1000.6|999.9|1001.6|1000.8|1001.8|1001.4|1000.6|999.9|5333
1627475400000|2021-07-28 12:30:00|1001.8|1001.2|1000.8|1000.2|1002|1001.8|1000.8|1000.2|5647
1627475700000|2021-07-28 12:35:00|1000.6|1000.4|999.4|999.1|1000.6|1000.6|998.6|998.2|11502
1627476000000|2021-07-28 12:40:00|999.3|998.8|1001.2|1000.8|1002|1001.8|998.3|997.6|21998
1627476300000|2021-07-28 12:45:00|1001|1000.4|998.7|998.4|1001|1000.4|998.4|997.7|6639
1627476600000|2021-07-28 12:50:00|998.8|998.5|998.4|998|999.8|999.4|998.4|997.9|4217
1627476900000|2021-07-28 12:55:00|998.5|998.1|1000.4|999.9|1000.4|999.9|998.5|998.1|6213
1627477200000|2021-07-28 13:00:00|1000.6|1000|999.4|998.8|1001.4|1001.2|999.3|998.8|6847
1627477500000|2021-07-28 13:05:00|999.5|998.9|1002.2|1001.6|1002.4|1002|999.4|998.9|6067
1627477800000|2021-07-28 13:10:00|1002|1001.4|1002|1001.6|1002.4|1002|1001.2|1000.8|8630
1627478100000|2021-07-28 13:15:00|1001.8|1001.4|1002|1001.6|1002.2|1002|1001.4|1000.8|10165
1627478400000|2021-07-28 13:20:00|1001.8|1001.2|1001.4|1001|1002.4|1002|1000.6|1000.4|6014
1627478700000|2021-07-28 13:25:00|1001.6|1001.2|1001|1000.4|1002.2|1002|1000.6|1000.4|11528
1627479000000|2021-07-28 13:30:00|1001.2|1000.6|1000.8|1000.2|1002.2|1002|999.8|998.9|19867
1627479300000|2021-07-28 13:35:00|1001|1000.4|999.4|999|1001.2|1000.6|999.1|998.9|31061
1627479600000|2021-07-28 13:40:00|999.5|999.1|1000|999.5|1001|1000.8|998.2|998|13189
1627479900000|2021-07-28 13:45:00|999.8|999.2|999.7|999.1|1001|1000.4|998.4|998|13486
1627480200000|2021-07-28 13:50:00|999.8|999.2|998.4|997.8|1001.6|1001.2|997.9|997.5|15640
1627480500000|2021-07-28 13:55:00|998.3|997.9|999.9|999.5|1001.4|1000.8|998.3|997.8|5141
1627480800000|2021-07-28 14:00:00|999.8|999.6|997.8|997.3|999.8|999.6|997.8|997|15533
1627481100000|2021-07-28 14:05:00|997.7|997|998.9|998.5|999|998.5|996.5|996.2|9592
1627481400000|2021-07-28 14:10:00|998.8|998.6|994.7|994|998.9|998.7|994.7|993.9|37488
1627481700000|2021-07-28 14:15:00|994.6|993.8|994|993.2|995.8|995.4|992.6|992|13769
1627482000000|2021-07-28 14:20:00|993.9|993|994.8|994.4|995.5|994.9|993.1|992.2|5724
1627482300000|2021-07-28 14:25:00|994.7|994.3|995.7|995.2|996|995.4|994.2|993.8|5862
1627482600000|2021-07-28 14:30:00|995.9|995.3|993|992.2|996.3|996|992.9|992.1|8774
1627482900000|2021-07-28 14:35:00|992.9|992.1|990.8|990.1|993.9|993.3|990.2|990|68189
1627483200000|2021-07-28 14:40:00|990.7|990|990.9|990.4|992.5|992.2|990.3|990|14631
1627483500000|2021-07-28 14:45:00|990.8|990.5|994.8|994.2|994.8|994.3|990.8|990.5|9326
1627483800000|2021-07-28 14:50:00|994.9|994.3|994.3|993.9|996|995.3|994.3|993.8|5761
1627484100000|2021-07-28 14:55:00|994.2|993.8|992.5|992.1|994.2|993.9|992.1|991.2|9772
1627484400000|2021-07-28 15:00:00|992.6|992.2|993.8|993.3|993.8|993.3|992.4|992.1|13314
1627484700000|2021-07-28 15:05:00|993.9|993.4|994.3|993.8|995|994.4|993.8|993.3|10414
1627485000000|2021-07-28 15:10:00|994.5|993.9|995.7|995.3|995.8|995.3|993.9|993.4|11013
1627485300000|2021-07-28 15:15:00|995.6|995.5|995|994.8|995.8|995.6|994.7|994.3|10338
1627485600000|2021-07-28 15:20:00|994.9|994.6|995|994.8|996|995.6|994.7|994.5|32960
1627485900000|2021-07-28 15:25:00|995.1|994.9|995|994.4|995.4|995.2|994|993.7|61191
1627542000000|2021-07-29 07:00:00|992.5|990|987.5|985.5|994|991.7|985.8|985|37503
1627542300000|2021-07-29 07:05:00|987.4|985.4|977.9|976.6|988|986.8|977.9|976.6|128377
1627542600000|2021-07-29 07:10:00|977.8|976.1|975.7|975|978.3|976.3|973.3|972.2|166679
1627542900000|2021-07-29 07:15:00|975.9|975.1|980.7|979.8|982|980.3|973.6|972.2|30516
1627543200000|2021-07-29 07:20:00|980.9|979.9|983.8|982.7|983.8|982.7|977.2|976.1|32676
1627543500000|2021-07-29 07:25:00|983.9|982.8|988.2|987.1|990.3|988.4|982.9|981.9|47916
1627543800000|2021-07-29 07:30:00|988.1|987|984.8|983.9|988.1|987|983|982.2|50596
1627544100000|2021-07-29 07:35:00|985|984|981.6|980.6|987.2|986.5|980.5|980|70949
1627544400000|2021-07-29 07:40:00|981.5|980.5|989|987.8|989|987.8|980.3|979.4|38353
1627544700000|2021-07-29 07:45:00|989.2|987.9|990.2|989.4|990.6|989.4|986.9|986|26316
1627545000000|2021-07-29 07:50:00|990.4|989.5|990.6|989.7|992|990.9|989.8|988.8|41595
1627545300000|2021-07-29 07:55:00|990.5|989.8|989.5|988.3|990.9|989.9|987.5|986.4|11444
1627545600000|2021-07-29 08:00:00|989.6|988.4|988.1|987.2|990.8|990.1|988.1|986.8|17413
1627545900000|2021-07-29 08:05:00|988.2|987.3|983.8|982.9|988.3|987.4|982.1|981.8|12488
1627546200000|2021-07-29 08:10:00|983.9|983|985.2|984.3|985.6|984.6|983.9|983|3060
1627546500000|2021-07-29 08:15:00|985.4|984.4|985.8|985|986.1|985|983.8|982.9|9029
1627546800000|2021-07-29 08:20:00|985.9|985.1|984.9|983.9|987.9|986.8|984.9|983.8|6078
1627547100000|2021-07-29 08:25:00|984.8|983.8|987.8|986.8|987.9|986.9|984.6|983.5|11616
1627547400000|2021-07-29 08:30:00|987.9|986.9|986.6|985.6|987.9|986.9|985.1|984|21777
1627547700000|2021-07-29 08:35:00|986.5|985.4|985.4|984.6|986.5|985.4|984.1|982.9|4583
1627548000000|2021-07-29 08:40:00|985.6|984.7|985.9|985.1|986.5|985.3|985|984|4018
1627548300000|2021-07-29 08:45:00|985.8|985|986|985.1|986.7|985.8|985.2|984.1|10295
1627548600000|2021-07-29 08:50:00|985.9|985.2|987.2|986.2|988|987.3|985.9|985|3990
1627548900000|2021-07-29 08:55:00|987.5|986.3|986.6|985.7|988|987.5|986.1|985.2|22509
1627549200000|2021-07-29 09:00:00|986.5|985.8|988|987.1|988|987.1|986.5|985.8|5783
1627549500000|2021-07-29 09:05:00|987.9|986.8|985.2|984.3|988|987.2|984.6|984|17482
1627549800000|2021-07-29 09:10:00|985.3|984.4|986|985.1|986.4|985.4|985|984.4|4526
1627550100000|2021-07-29 09:15:00|985.9|984.9|988.7|987.9|989.2|988|985.6|984.7|13413
1627550400000|2021-07-29 09:20:00|988.9|988|986.3|985.7|989.8|989.1|985.9|985.1|10515
1627550700000|2021-07-29 09:25:00|986.4|985.8|986.3|985.8|987.3|986.7|986.1|985.7|7630
1627551000000|2021-07-29 09:30:00|986.2|986.1|986.5|985.8|987.4|986.5|985.9|984.9|3408
1627551300000|2021-07-29 09:35:00|986.6|985.9|987.9|987.3|989|988.1|986.3|985.9|3908
1627551600000|2021-07-29 09:40:00|988|987.4|987.8|986.7|988.6|988|986.9|986|2767
1627551900000|2021-07-29 09:45:00|987.9|986.8|984.5|983.9|988.3|987.4|983.4|982.5|38345
1627552200000|2021-07-29 09:50:00|984.4|984|983.9|983.1|985|984|983.8|982.8|4755
1627552500000|2021-07-29 09:55:00|984.1|983.2|985.1|984.1|985.2|984.1|982.1|981.4|9398
1627552800000|2021-07-29 10:00:00|985|983.9|986.1|985.1|987|986.5|984.6|983.6|49163
1627553100000|2021-07-29 10:05:00|986.2|985.3|986.2|985.4|987|986.3|985.2|984.7|47496
1627553400000|2021-07-29 10:10:00|985|984.9|985.4|984.7|986.2|985.3|984.5|983.5|34758
1627553700000|2021-07-29 10:15:00|985.5|984.8|986.1|985.6|986.8|986|985.5|984.8|2173
1627554000000|2021-07-29 10:20:00|986|985.7|986.7|986.1|986.7|986.1|985.3|984.8|8105
1627554300000|2021-07-29 10:25:00|986.1|986|986.9|986.4|987|986.4|984.7|984.1|24592
1627554600000|2021-07-29 10:30:00|987|986.5|986.2|985.8|987.1|986.6|986.2|985.3|27341
1627554900000|2021-07-29 10:35:00|986.3|985.9|986.8|986.2|986.8|986.3|985.6|985.1|3164
1627555200000|2021-07-29 10:40:00|986.7|986.1|986.7|986.3|986.9|986.4|986.1|985.6|1106
1627555500000|2021-07-29 10:45:00|986.6|986.2|986.8|986.5|986.9|986.7|986.2|985.7|5808
1627555800000|2021-07-29 10:50:00|986.9|986.6|985.4|985|987.1|986.7|985.4|984.8|7453
1627556100000|2021-07-29 10:55:00|985.5|985.1|987.7|987.3|987.7|987.4|985.5|985.1|9840
1627556400000|2021-07-29 11:00:00|988.3|987.5|988.8|988.3|989|988.6|987.6|986.5|7262
1627556700000|2021-07-29 11:05:00|988.9|988.6|989.9|989.3|990.7|990.3|988.9|988.6|14106
1627557000000|2021-07-29 11:10:00|989.8|989.1|989.7|989.2|990.7|990.4|989.1|988.4|19048
1627557300000|2021-07-29 11:15:00|989.8|989.3|989.5|989|990|989.7|989.3|988.6|7769
1627557600000|2021-07-29 11:20:00|989.4|989.1|989|988.3|989.6|989.3|988.4|987.6|10028
1627557900000|2021-07-29 11:25:00|988.9|988.4|988.6|987.8|989.2|988.8|987.7|987|17111
1627558200000|2021-07-29 11:30:00|988.5|987.9|987.1|986.6|988.5|987.9|985.7|985.3|16301
1627558500000|2021-07-29 11:35:00|986.9|986.7|985.8|985.1|987.5|987.1|985.4|984.6|8457
1627558800000|2021-07-29 11:40:00|985.9|985.2|988.2|988|988.4|988|985.9|985.2|3821
1627559100000|2021-07-29 11:45:00|988.3|988.1|988.8|988.4|988.8|988.5|987.9|987.1|3036
1627559400000|2021-07-29 11:50:00|988.9|988.5|987.3|986.7|989.4|989|987.3|986.5|7044
1627559700000|2021-07-29 11:55:00|987.2|986.6|987.6|987.2|988|987.6|987.2|986.4|4563
1627560000000|2021-07-29 12:00:00|987.7|987.3|989.5|989.2|989.8|989.4|987.6|987.1|8722
1627560300000|2021-07-29 12:05:00|989.6|989.3|988.9|988.5|990|989.6|987.8|987.2|7126
1627560600000|2021-07-29 12:10:00|989|988.6|988.8|988.4|989.2|989|988.6|987.9|3379
1627560900000|2021-07-29 12:15:00|988.9|988.2|989.8|989.4|989.8|989.5|988.6|988.1|4948
1627561200000|2021-07-29 12:20:00|989.7|989.3|989.5|988.9|990.4|990.1|988.9|988.3|28771
1627561500000|2021-07-29 12:25:00|989.4|988.8|989.8|988.7|990.1|989.4|988.7|987.6|4207
1627561800000|2021-07-29 12:30:00|989.5|988.8|989.5|989|990|989|988|987|2804
1627562100000|2021-07-29 12:35:00|989.4|989.1|988.6|987.8|989.5|989.4|988.6|987.8|3192
1627562400000|2021-07-29 12:40:00|988.5|987.9|988.8|988|990.1|989.9|988.5|987.9|22162
1627562700000|2021-07-29 12:45:00|988.9|988.2|990.7|990.4|991.2|990.6|988.9|988.2|10307
1627563000000|2021-07-29 12:50:00|990.6|990.5|991.2|990.8|991.6|990.8|990|989|10252
1627563300000|2021-07-29 12:55:00|991.1|990.6|991.1|990.7|991.6|991|990.6|989.6|2797
1627563600000|2021-07-29 13:00:00|991|990.5|991.6|991|992.8|992.1|990.8|990|11721
1627563900000|2021-07-29 13:05:00|990|989.9|987.4|987|990|989.9|987.4|987|87026
1627564200000|2021-07-29 13:10:00|987.5|987.1|988.8|988.3|989.5|988.9|987.5|987|15600
1627564500000|2021-07-29 13:15:00|988.7|988.4|988.5|988.2|989.5|988.9|987.7|987|9112
1627564800000|2021-07-29 13:20:00|988.4|987.9|986.6|986|988.9|988.5|986|985.7|9021
1627565100000|2021-07-29 13:25:00|986.7|986.1|989.3|988.9|990|989.1|986.7|986.1|10292
1627565400000|2021-07-29 13:30:00|989.1|988.8|986.3|985.6|990|989.5|986.2|985.5|22529
1627565700000|2021-07-29 13:35:00|986.4|985.7|988|987.1|988|987.2|985.5|985|28571
1627566000000|2021-07-29 13:40:00|987.9|987.2|986.3|985.5|988.6|987.9|986|985.4|14885
1627566300000|2021-07-29 13:45:00|986.2|985.4|985.8|985.1|986.3|985.4|982.5|981.7|127534
1627566600000|2021-07-29 13:50:00|986.1|985.2|986.6|986|987.6|986.4|985.7|985|7870
1627566900000|2021-07-29 13:55:00|986.5|986.1|985.7|985.4|988.6|988.4|985.7|985|10658
1627567200000|2021-07-29 14:00:00|985.9|985.5|984.5|983.9|986.9|986|984.3|983.4|20406
1627567500000|2021-07-29 14:05:00|984.4|984|986|985.4|986|985.4|983.5|982.6|15599
1627567800000|2021-07-29 14:10:00|986.1|985.5|988.9|987.9|989.3|988.6|986.1|985.5|20629
1627568100000|2021-07-29 14:15:00|988.8|988|986.8|986.2|989.1|988.6|986.2|985.3|38865
1627568400000|2021-07-29 14:20:00|986.7|986|983.8|983|986.7|986.1|983.8|982.9|12261
1627568700000|2021-07-29 14:25:00|984|983.1|985.8|985|986.9|985.8|984|983.1|18654
1627569000000|2021-07-29 14:30:00|985.7|984.9|988.5|987.7|988.6|987.7|984.8|983.9|8846
1627569300000|2021-07-29 14:35:00|988.6|987.8|987.9|987|989.3|988.4|987.2|986.2|13760
1627569600000|2021-07-29 14:40:00|988|987.1|987.4|986.8|988.6|988|986.8|986|21525
1627569900000|2021-07-29 14:45:00|987.5|986.9|987.6|987.2|988.8|988|987.4|986.4|9080
1627570200000|2021-07-29 14:50:00|987.5|987|985.4|984.6|987.7|987|984.3|983.5|110759
1627570500000|2021-07-29 14:55:00|985.5|984.7|984.1|983.6|986.4|985.6|983.7|983|44081
1627570800000|2021-07-29 15:00:00|984.2|983.7|982.1|981.6|984.4|983.8|981.5|981|47465
1627571100000|2021-07-29 15:05:00|982.2|981.7|983.9|983|984.5|983.5|981.3|981|32715
1627571400000|2021-07-29 15:10:00|983.8|983.1|985|984.6|985|984.8|983.4|982.8|10307
1627571700000|2021-07-29 15:15:00|985.1|984.7|985.9|985.5|987|986.7|984.6|984.4|46129
1627572000000|2021-07-29 15:20:00|985.8|985.3|986.8|986.1|987|986.3|985.5|985.2|6524
1627572300000|2021-07-29 15:25:00|986.5|986.2|986.2|985.9|987.1|986.7|986.2|985.8|30993
1627628400000|2021-07-30 07:00:00|985|982|985|983.9|985|983.9|977.7|975.1|55439
1627628700000|2021-07-30 07:05:00|984.9|983.8|978.9|977.7|984.9|983.8|977|976.2|34832
1627629000000|2021-07-30 07:10:00|979|977.8|980.3|979.4|982.4|981|979|977.8|15390
1627629300000|2021-07-30 07:15:00|980.5|979.5|980.5|979.2|984.2|982.6|977.4|976.2|75096
1627629600000|2021-07-30 07:20:00|980.4|979|979.2|978|981.3|979|977.1|976.2|39522
1627629900000|2021-07-30 07:25:00|979.1|979.1|976.9|976.2|980.9|979.7|976.9|976.2|24404
1627630200000|2021-07-30 07:30:00|976.8|976.5|976.4|976.1|977.9|977.2|976.3|975.1|26388
1627630500000|2021-07-30 07:35:00|976.3|976.2|980|979.3|980|979.4|976.3|975.8|13342
1627630800000|2021-07-30 07:40:00|979.9|978.9|979.4|978.7|981.8|980.9|979.4|978.5|18063
1627631100000|2021-07-30 07:45:00|979.5|978.9|976.7|976.1|979.7|979.1|976.5|976|17622
1627631400000|2021-07-30 07:50:00|976.6|976|980|978.8|980|978.8|976.5|975.6|12271
1627631700000|2021-07-30 07:55:00|980.1|979|979.9|979.5|981.3|980.1|979.1|978.2|8010
1627632000000|2021-07-30 08:00:00|980.1|979.6|977.7|976.7|982.2|981.1|977|976|35484
1627632300000|2021-07-30 08:05:00|977.9|976.8|978.3|977.6|979.6|978.6|977.9|976.8|7823
1627632600000|2021-07-30 08:10:00|978.4|977.7|976.7|976|978.9|978.1|976.7|975.7|9077
1627632900000|2021-07-30 08:15:00|976.8|976.1|977.1|976.5|978.3|977.3|976.3|975.4|13199
1627633200000|2021-07-30 08:20:00|977|976.4|975.4|974.6|977|976.4|975.1|974.5|36908
1627633500000|2021-07-30 08:25:00|975.8|975.7|975.2|974.5|976.4|975.7|975|974.4|16877
1627633800000|2021-07-30 08:30:00|975.1|974.6|974.3|973.7|975.1|974.7|973.6|973.1|18400
1627634100000|2021-07-30 08:35:00|974.5|973.8|974|973.4|974.9|974|972.9|972.1|23023
1627634400000|2021-07-30 08:40:00|974.1|973.5|974.9|974.3|975.5|974.6|974.1|973.5|12259
1627634700000|2021-07-30 08:45:00|974.8|974.2|975.6|974.8|976.2|975.5|974.4|974|9368
1627635000000|2021-07-30 08:50:00|975.7|974.9|974.9|974.5|975.9|975.6|973.8|973|20711
1627635300000|2021-07-30 08:55:00|974.8|974.4|976.8|976.2|978.9|978.8|974.7|974|13108
1627635600000|2021-07-30 09:00:00|976.7|975.9|974.2|973.5|976.7|975.9|973.6|973|19629
1627635900000|2021-07-30 09:05:00|974.1|973.6|973.5|972.7|974.1|973.6|972.6|971.3|17553
1627636200000|2021-07-30 09:10:00|973.7|972.8|970.6|970.1|974.1|973.2|970.6|970|43265
1627636500000|2021-07-30 09:15:00|970.7|970.2|970.6|969.9|971.4|970.8|970|969.3|35122
1627636800000|2021-07-30 09:20:00|970.8|970|971.7|970.9|973.5|972.6|970.8|970|11563
1627637100000|2021-07-30 09:25:00|971.8|971|974.2|972.8|974.3|972.8|971|970.3|9076
1627637400000|2021-07-30 09:30:00|974|972.9|971.7|971.2|974.3|973.2|971.1|970.4|21832
1627637700000|2021-07-30 09:35:00|971.8|971|969.4|969.2|971.9|971|969.3|969|30382
1627638000000|2021-07-30 09:40:00|969.3|969|969.6|969.1|970.8|970.1|969.3|969|18861
1627638300000|2021-07-30 09:45:00|969.5|969|966.3|965.6|969.8|969.1|966.1|965.5|34699
1627638600000|2021-07-30 09:50:00|966.2|966|966|964.9|967.7|967.1|964.8|964.6|89775
1627638900000|2021-07-30 09:55:00|965.9|964.8|966|965.5|966.1|965.5|964.4|964|14324
1627639200000|2021-07-30 10:00:00|965.8|965.6|960.1|959.5|966.1|965.7|960|959.5|60701
1627639500000|2021-07-30 10:05:00|960|959.3|962|961.7|963.3|962.4|959.5|959|24007
1627639800000|2021-07-30 10:10:00|962.2|961.8|959.7|959.1|964.1|963.2|959.5|959.1|38025
1627640100000|2021-07-30 10:15:00|959.6|959|969.2|968.4|969.4|968.4|959.3|958.8|56348
1627640400000|2021-07-30 10:20:00|969.1|968.3|964.3|963.8|970.5|969.2|963.2|962.4|85958
1627640700000|2021-07-30 10:25:00|964.4|963.9|965|964|966|965.1|964|963|15136
1627641000000|2021-07-30 10:30:00|965.1|964.1|964|963.3|965.1|964.4|963.1|962.7|24034
1627641300000|2021-07-30 10:35:00|964.2|963.4|961.4|961|964.8|963.8|961.4|960.7|23477
1627641600000|2021-07-30 10:40:00|961.9|961.1|961.7|961.1|962.8|962.1|961.6|960.9|21800
1627641900000|2021-07-30 10:45:00|961.9|961.2|964.1|963.3|964.3|963.5|961.6|961.2|9689
1627642200000|2021-07-30 10:50:00|964|963.6|965.8|965.2|966.1|965.2|963.2|962.8|7157
1627642500000|2021-07-30 10:55:00|966.1|965.3|965.4|965.2|967.3|966.4|964.9|964.3|10350
1627642800000|2021-07-30 11:00:00|966.2|965.1|965.2|964.3|966.2|965.3|963.4|962.5|18160
1627643100000|2021-07-30 11:05:00|965.1|964.2|962.4|962|966.2|965.2|962.4|961.6|13633
1627643400000|2021-07-30 11:10:00|962.6|962.1|962.3|961.6|964.1|963.2|961.9|961.1|24320
1627643700000|2021-07-30 11:15:00|962.2|961.4|960.8|960.3|962.2|961.5|959.6|958.8|97808
1627644000000|2021-07-30 11:20:00|960.7|960.2|960|959.7|961.2|960.5|959.3|958.8|27201
1627644300000|2021-07-30 11:25:00|960.2|959.8|959|958.5|961|960.4|958.8|958.5|12447
1627644600000|2021-07-30 11:30:00|958.9|958.4|954.1|953.3|959.1|958.8|953.5|953|88296
1627644900000|2021-07-30 11:35:00|954|953.4|955.5|954.6|958.1|957.6|954|953.3|21698
1627645200000|2021-07-30 11:40:00|955.7|954.7|956.6|955.8|956.7|955.8|955|954.5|24373
1627645500000|2021-07-30 11:45:00|956.8|956|958.6|957.8|960.4|959.3|956.7|956|13412
1627645800000|2021-07-30 11:50:00|958.5|957.7|956.8|956.4|958.5|957.7|956|955.1|19326
1627646100000|2021-07-30 11:55:00|956.9|956.5|956.2|956|958.7|958|956.1|956|27122
1627646400000|2021-07-30 12:00:00|956.4|956.1|957.7|957|958.1|957|954.3|953.2|31202
1627646700000|2021-07-30 12:05:00|957.8|956.9|957|956.2|957.8|956.9|955.3|954.3|47194
1627647000000|2021-07-30 12:10:00|957.1|956.3|955.3|954.5|957.6|956.6|953.6|953|42953
1627647300000|2021-07-30 12:15:00|955.2|954.6|953.5|953.1|955.8|955|953.1|952.3|51767
1627647600000|2021-07-30 12:20:00|953.8|953.2|953.5|953.1|954.3|953.5|952.2|952|33034
1627647900000|2021-07-30 12:25:00|953.7|953.2|952.9|952.2|955.8|954.8|952.8|952.1|37057
1627648200000|2021-07-30 12:30:00|953.1|952.3|957.1|956.2|957.6|956.9|953.1|952.3|51631
1627648500000|2021-07-30 12:35:00|957|956.4|952.8|952.4|957|956.4|952.8|952|22452
1627648800000|2021-07-30 12:40:00|953|952.5|955.1|954.3|956|954.8|953|952.5|30639
1627649100000|2021-07-30 12:45:00|955.2|954.4|954.8|953.7|958.1|957.6|954.3|953.6|21732
1627649400000|2021-07-30 12:50:00|954.3|953.8|954.9|954.4|956.4|955.5|952.8|952.1|57203
1627649700000|2021-07-30 12:55:00|955|954.5|958.2|957.2|959|958.9|953.6|953|80777
1627650000000|2021-07-30 13:00:00|958.1|957.1|955.6|955.1|958.3|957.7|955.1|954.3|26748
1627650300000|2021-07-30 13:05:00|955.5|955|955.2|955|957.4|956.4|954.5|954|81583
1627650600000|2021-07-30 13:10:00|955.7|955.1|956|955.5|958.3|957.6|955.7|955|13791
1627650900000|2021-07-30 13:15:00|956.3|955.6|959.6|959|960.8|960.1|956|955.6|27058
1627651200000|2021-07-30 13:20:00|960.3|959.1|958.6|958.1|960.9|960|958.6|957.9|12534
1627651500000|2021-07-30 13:25:00|958.8|958.2|960.5|960.1|962.7|962|958.6|958.2|29640
1627651800000|2021-07-30 13:30:00|960.4|960|961|960.9|962.4|961.7|959.8|959.2|24764
1627652100000|2021-07-30 13:35:00|961.3|960.8|962.2|961.5|963.7|962.8|960.9|960.3|17294
1627652400000|2021-07-30 13:40:00|962.1|961.6|963.1|962.8|963.2|962.8|961.9|961.6|4477
1627652700000|2021-07-30 13:45:00|963|962.7|968|966.9|970|968.9|962.2|961.7|40594
1627653000000|2021-07-30 13:50:00|967.9|966.8|963.4|962.8|967.9|966.8|961.8|961.2|41560
1627653300000|2021-07-30 13:55:00|963.6|962.9|961.5|960.8|964.5|963.8|961.3|960.3|65988
1627653600000|2021-07-30 14:00:00|961.4|960.7|967.5|966.8|968|967.2|961.4|960.3|20913
1627653900000|2021-07-30 14:05:00|967.4|966.9|964.3|963.6|968|967.4|964.3|963.5|11389
1627654200000|2021-07-30 14:10:00|964.4|963.7|967.8|967|967.8|967|964.4|963.7|7998
1627654500000|2021-07-30 14:15:00|967.7|966.9|963.4|962.8|967.7|967.3|963.4|962.5|18316
1627654800000|2021-07-30 14:20:00|963.3|962.7|963.1|962.7|966.8|965.6|963.1|962.4|16689
1627655100000|2021-07-30 14:25:00|963|962.5|962.7|962.2|964.2|963.3|962.1|961.2|23813
1627655400000|2021-07-30 14:30:00|962.6|962|963.1|962.6|963.7|962.9|962.1|961.8|9496
1627655700000|2021-07-30 14:35:00|963|962.4|961.2|960.7|963|962.6|960.8|960.2|28469
1627656000000|2021-07-30 14:40:00|961.5|961.4|959.4|958.5|962.2|961.4|958.2|957.1|131342
1627656300000|2021-07-30 14:45:00|959.5|958.6|959.3|959|959.8|959.3|958.7|958.5|8645
1627656600000|2021-07-30 14:50:00|959.2|959.1|959.5|959.1|960.3|959.9|958.8|958.3|11552
1627656900000|2021-07-30 14:55:00|959.4|958.9|957.7|956.9|959.6|959.1|956.6|956.3|32546
1627657200000|2021-07-30 15:00:00|957.6|956.8|957.8|957.1|958|957.2|956.3|956|9356
1627657500000|2021-07-30 15:05:00|957.5|957.2|960.6|960.2|960.9|960.4|957.4|957.1|46165
1627657800000|2021-07-30 15:10:00|960.7|960.3|959.8|959.3|961.6|961.2|959.8|959.3|10362
1627658100000|2021-07-30 15:15:00|959.9|959.2|959.5|959.3|960.6|960.3|958.7|958.4|21916
1627658400000|2021-07-30 15:20:00|959.4|959.1|958.7|958.4|959.8|959.2|958.5|958.1|18385
1627658700000|2021-07-30 15:25:00|958.9|958.5|957.8|957|959.3|958.7|957.2|956.5|39956
1627887600000|2021-08-02 07:00:00|955.4|953|959.2|956.5|960.3|956.9|947.9|946|84404
1627887900000|2021-08-02 07:05:00|959.3|956.7|951.6|949.8|964.5|962.1|950.1|949|64203
1627888200000|2021-08-02 07:10:00|951.5|949.9|956.1|955.4|957.4|956|951.5|949.8|19332
1627888500000|2021-08-02 07:15:00|956|955.3|959.1|957.8|960|958.6|954.6|953.1|29653
1627888800000|2021-08-02 07:20:00|959.4|957.9|957.6|956.1|961.7|960|956.8|955.8|23728
1627889100000|2021-08-02 07:25:00|957.7|956.2|957.2|956|959|957.4|955|953.5|25464
1627889400000|2021-08-02 07:30:00|957.1|955.6|957.7|956.8|958.6|957.3|955.4|954.7|42500
1627889700000|2021-08-02 07:35:00|957.8|956.9|960|959.2|963.5|962.1|957.8|956.9|91116
1627890000000|2021-08-02 07:40:00|960.1|959.3|960.7|959.8|961.7|960.8|959.1|957.8|25301
1627890300000|2021-08-02 07:45:00|960.6|959.7|963.5|962.8|963.5|962.8|959.9|959.1|19334
1627890600000|2021-08-02 07:50:00|963.7|962.9|960.7|959.8|964.5|963.3|960.2|959.3|34684
1627890900000|2021-08-02 07:55:00|961|959.9|961|960.2|962.1|960.9|959.8|958.8|20603
1627891200000|2021-08-02 08:00:00|960.9|960.3|963.5|962.2|964.9|963.8|960.6|960|12615
1627891500000|2021-08-02 08:05:00|963.3|962.1|963.4|962.5|963.9|962.8|961.7|960.9|28814
1627891800000|2021-08-02 08:10:00|963.3|962.4|960.7|960.1|963.4|962.7|960.5|960|15480
1627892100000|2021-08-02 08:15:00|960.6|960|962.7|962|962.8|962|959.1|958.5|10864
1627892400000|2021-08-02 08:20:00|962.6|961.9|963.4|962.7|963.4|962.7|961.5|960.8|9864
1627892700000|2021-08-02 08:25:00|963.8|962.8|962.4|962|964|962.9|962|961.2|18521
1627893000000|2021-08-02 08:30:00|962.3|961.7|962.8|962.2|963|962.3|961.6|961|13227
1627893300000|2021-08-02 08:35:00|962.7|962.1|967.3|966.5|968|967.2|962.5|961.8|14790
1627893600000|2021-08-02 08:40:00|967.2|966.4|969.2|968.8|969.2|968.8|966.4|965.6|29769
1627893900000|2021-08-02 08:45:00|969.1|968.7|968.8|968.4|969.2|969.1|967.3|966.4|29155
1627894200000|2021-08-02 08:50:00|969|968.5|969.9|969.5|971|970.7|968.6|968.2|14360
1627894500000|2021-08-02 08:55:00|969.8|969.4|972.5|972|973|972.5|969.5|969|17557
1627894800000|2021-08-02 09:00:00|972.4|971.9|975|974.1|975|974.1|971|970.4|54391
1627895100000|2021-08-02 09:05:00|974.9|974.2|975.4|974.8|977.2|976.2|974.5|973.7|46225
1627895400000|2021-08-02 09:10:00|975.3|974.7|975.4|975.1|976.8|976.2|974.3|973.3|23778
1627895700000|2021-08-02 09:15:00|975.3|974.9|970.3|969.9|975.4|974.9|970.3|969.5|28750
1627896000000|2021-08-02 09:20:00|970.5|969.8|972.6|971.9|972.9|972.1|969.8|969.3|15396
1627896300000|2021-08-02 09:25:00|972.7|972|972.2|971.6|973.2|972.2|970.9|970.4|16993
1627896600000|2021-08-02 09:30:00|972.1|971.7|972.6|971.7|973.1|972.4|970.7|970.3|12341
1627896900000|2021-08-02 09:35:00|972.5|971.6|971|970.4|972.5|972.1|970.5|969.7|3584
1627897200000|2021-08-02 09:40:00|970.9|970.2|973.9|973.5|974.2|973.5|970.6|970.1|5410
1627897500000|2021-08-02 09:45:00|974.1|973.6|970.2|969.6|974.6|973.8|970.2|969.6|14445
1627897800000|2021-08-02 09:50:00|970.1|969.4|964.1|963.4|971.7|970.8|964.1|963.1|36269
1627898100000|2021-08-02 09:55:00|964|963.3|959.8|959|964|963.4|959.8|959|13023
1627898400000|2021-08-02 10:00:00|959.7|958.9|954.5|954.2|959.7|959|953.1|952|57819
1627898700000|2021-08-02 10:05:00|954.4|953.9|957.4|956.2|957.9|957.2|953.2|952.6|15671
1627899000000|2021-08-02 10:10:00|957.3|956.1|957.3|956.4|957.7|957|955.8|955|5862
1627899300000|2021-08-02 10:15:00|957.2|956.2|956.4|955.3|959.9|959.5|956.4|955.3|12758
1627899600000|2021-08-02 10:20:00|956.2|955.2|956.2|955.1|956.6|955.6|953.6|952.7|19893
1627899900000|2021-08-02 10:25:00|956.3|955.2|956.3|955.7|957.8|956.8|955.3|955|27990
1627900200000|2021-08-02 10:30:00|956.4|955.8|956|955.2|957.8|956.8|956|955.1|16143
1627900500000|2021-08-02 10:35:00|955.9|955.1|955|954.3|956|955.1|953.4|952.6|21444
1627900800000|2021-08-02 10:40:00|954.9|954.2|956.2|955.3|957.7|956.6|954.6|953.7|18598
1627901100000|2021-08-02 10:45:00|956.1|955.4|955.9|954.9|959|957.9|955.3|954.2|36612
1627901400000|2021-08-02 10:50:00|955.8|955.2|958.3|957.7|959.2|958|955.7|955.2|6412
1627901700000|2021-08-02 10:55:00|958.5|958|957.1|956.2|959.5|958.7|956.4|956|9414
1627902000000|2021-08-02 11:00:00|957.7|956.1|958.3|957.5|959|958.2|957.4|956.1|4438
1627902300000|2021-08-02 11:05:00|958.2|957.4|956.3|955.2|958.2|957.5|954.6|954.4|14456
1627902600000|2021-08-02 11:10:00|956.2|955.4|958.8|957.9|958.9|957.9|955.7|954.9|9267
1627902900000|2021-08-02 11:15:00|958.7|957.7|959.8|959|959.9|959|958.3|957.4|6969
1627903200000|2021-08-02 11:20:00|960|959.1|960.3|960|962.6|961.7|959.2|958.8|109596
1627903500000|2021-08-02 11:25:00|960.2|959.8|959|958.3|960.2|959.8|957.9|957.2|10541
1627903800000|2021-08-02 11:30:00|958.9|958.4|961.8|961.3|962.1|961.3|958.7|958.4|12016
1627904100000|2021-08-02 11:35:00|961.7|961.1|961.4|960.8|961.7|961.1|960.3|959.7|7614
1627904400000|2021-08-02 11:40:00|961.3|960.6|957.8|957.2|962|961.1|957.8|957.1|7426
1627904700000|2021-08-02 11:45:00|957.7|957.3|957.2|956.4|959|958|957.2|956.4|3471
1627905000000|2021-08-02 11:50:00|957.3|956.5|957.8|957.3|958.4|957.8|956.9|956.5|8974
1627905300000|2021-08-02 11:55:00|958|957.4|958.1|957.3|959.4|958.6|957.8|957.1|3485
1627905600000|2021-08-02 12:00:00|958|957.1|957.6|957|958.1|957.3|956.4|955.7|5105
1627905900000|2021-08-02 12:05:00|957.8|957.1|958.2|957.5|958.7|958|957.5|956.9|5504
1627906200000|2021-08-02 12:10:00|958.1|958.1|961.2|960.3|961.4|960.3|958.1|957.8|31702
1627906500000|2021-08-02 12:15:00|961.3|960.4|960.7|960.1|962.4|961.5|960.3|960|7032
1627906800000|2021-08-02 12:20:00|960.6|960.2|957.6|957|962.2|961.3|957.2|956.8|82140
1627907100000|2021-08-02 12:25:00|957.8|957.1|959.1|958.7|960.1|959.3|957.8|957.1|10460
1627907400000|2021-08-02 12:30:00|959.3|958.8|960.3|960|961.3|960.5|959.1|958.8|11410
1627907700000|2021-08-02 12:35:00|960.5|960.1|961.3|960.7|961.8|961.1|959.9|959.5|10928
1627908000000|2021-08-02 12:40:00|961.2|960.5|959.9|959.4|962|961.3|959.7|959.4|10342
1627908300000|2021-08-02 12:45:00|959.8|959.5|959|958.5|959.9|959.7|958.2|957.6|5168
1627908600000|2021-08-02 12:50:00|959.2|958.6|959.4|959.2|959.9|959.8|959.1|958.4|10880
1627908900000|2021-08-02 12:55:00|959.3|959.1|960.1|959.5|960.9|960|958.8|958|6206
1627909200000|2021-08-02 13:00:00|960|959.6|960|959.3|960.1|959.9|959.1|958.4|25058
1627909500000|2021-08-02 13:05:00|960.1|959.5|961.7|960.8|962.7|962|960.1|959.5|6899
1627909800000|2021-08-02 13:10:00|961.8|960.9|959.9|959|963|962.4|958.9|958|29047
1627910100000|2021-08-02 13:15:00|960|959.1|959.7|959.1|961.1|960.2|959.1|958.4|6266
1627910400000|2021-08-02 13:20:00|959.6|959|958.1|957.6|960.1|959.2|958.1|957.5|9991
1627910700000|2021-08-02 13:25:00|958|957.5|957.6|957.2|958.2|957.6|956.1|955.8|29619
1627911000000|2021-08-02 13:30:00|957.5|957.1|955.4|954.9|957.6|957.1|954.9|954.4|29065
1627911300000|2021-08-02 13:35:00|955.6|954.7|956.3|956|957.3|956.6|955|954.4|26302
1627911600000|2021-08-02 13:40:00|956.2|955.9|956.8|956|958.3|957.1|953.8|953.3|25788
1627911900000|2021-08-02 13:45:00|956.7|955.8|961.5|960.3|962.2|961.1|956|955|50204
1627912200000|2021-08-02 13:50:00|961.6|960.4|961.4|960.6|963|962.2|958.8|958|36854
1627912500000|2021-08-02 13:55:00|961.5|960.5|962.5|962|964|963.1|961.1|960.2|16815
1627912800000|2021-08-02 14:00:00|962.4|962.1|962.2|961.6|966.4|965.1|962.2|961.2|99394
1627913100000|2021-08-02 14:05:00|962.4|961.7|965.7|965.1|966.3|965.1|962|961.2|82454
1627913400000|2021-08-02 14:10:00|965.9|965.2|962.4|961.9|967.2|966.2|961.7|960.9|17630
1627913700000|2021-08-02 14:15:00|962.7|962|958.6|958|963|962.3|958.6|957.8|17149
1627914000000|2021-08-02 14:20:00|958.5|957.8|957.9|957.3|958.5|957.8|955.3|954.4|54711
1627914300000|2021-08-02 14:25:00|957.7|957.2|957.4|956.6|958.3|957.6|956|955.1|50023
1627914600000|2021-08-02 14:30:00|957.5|956.7|958.7|958|958.8|958.1|956.5|955.6|10867
1627914900000|2021-08-02 14:35:00|958.5|957.9|959.2|959.1|960.6|959.8|958.4|957.9|11992
1627915200000|2021-08-02 14:40:00|959.1|958.8|958.1|957.5|959.5|959|956.5|955.6|22064
1627915500000|2021-08-02 14:45:00|958.2|957.6|957.3|956.7|958.7|958.4|957.1|956.7|9093
1627915800000|2021-08-02 14:50:00|957.2|956.4|956.9|956.1|957.2|956.5|956|955.3|9404
1627916100000|2021-08-02 14:55:00|956.8|956.2|956|955.7|956.8|956.2|955.1|954.5|6423
1627916400000|2021-08-02 15:00:00|955.9|955.6|957.6|957.1|957.9|957.5|955.8|955.5|9727
1627916700000|2021-08-02 15:05:00|957.5|957|956.2|955.6|958.4|957.8|956.2|955.5|26003
1627917000000|2021-08-02 15:10:00|956.3|955.7|954.9|954.5|956.6|956.5|954.8|954.2|22895
1627917300000|2021-08-02 15:15:00|954.8|954.6|954|953.6|955.2|954.8|953.3|953|49494
1627917600000|2021-08-02 15:20:00|953.9|953.7|953|952.9|954.1|953.9|952.9|952.6|52094
1627917900000|2021-08-02 15:25:00|953.1|953|952.5|952.1|954.4|953.9|952.4|952.1|90274
1627974000000|2021-08-03 07:00:00|952|951.2|953.6|951.9|954.8|952.4|951.2|950|2892
1627974300000|2021-08-03 07:05:00|953.5|951.3|958.8|957.8|958.8|958.1|951.5|950.7|0
1627974600000|2021-08-03 07:10:00|958.7|957.5|952.1|951|958.8|957.5|951.5|950.1|0
1627974900000|2021-08-03 07:15:00|952.2|951.1|952.1|951.4|953.4|951.9|950.3|949.8|0
1627975200000|2021-08-03 07:20:00|952|951.2|954.7|953.4|955.5|953.8|950.9|950|0
1627975500000|2021-08-03 07:25:00|954.9|953.5|953.1|952.7|956|954.8|953.1|952.7|0
1627975800000|2021-08-03 07:30:00|953|952.6|953.6|952.7|955.1|953.5|951.5|950.7|0
1627976100000|2021-08-03 07:35:00|952|951.9|950.8|950.1|953.6|952.5|950.7|950|0
1627976400000|2021-08-03 07:40:00|951|950.2|951.4|950.7|952.6|951.7|950.8|950.1|0
1627976700000|2021-08-03 07:45:00|951.3|950.8|954.4|953.3|954.7|953.3|949.4|949.1|0
1627977000000|2021-08-03 07:50:00|953.4|953.4|953.2|952.3|954.8|953.6|951.9|951.2|0
1627977300000|2021-08-03 07:55:00|953.3|952.2|952.5|951.5|955.2|954|952.5|951.5|0
1627977600000|2021-08-03 08:00:00|952.4|951.4|951.2|950.5|952.4|951.8|950|949.9|29400
1627977900000|2021-08-03 08:05:00|951.4|950.6|952.3|951.7|952.7|952.4|951|950.6|16643
1627978200000|2021-08-03 08:10:00|952.4|951.6|950|949.9|952.6|952.5|950|949.9|24004
1627978500000|2021-08-03 08:15:00|950.1|950|951.6|950.8|951.8|950.8|949.6|949.2|46361
1627978800000|2021-08-03 08:20:00|951.8|950.9|951.7|951.5|952.3|951.5|951.3|950.7|3119
1627979100000|2021-08-03 08:25:00|951.9|951.6|947.3|946.6|952|951.8|947.1|946.5|67631
1627979400000|2021-08-03 08:30:00|947.4|947|945.8|945.1|948.1|947.3|945.4|945.1|0
1627979700000|2021-08-03 08:35:00|945.9|945.2|943.2|942.3|946.8|946.2|943.2|942.2|0
1627980000000|2021-08-03 08:40:00|943.1|942.2|942.6|941.8|943.1|942.2|941.1|940.4|0
1627980300000|2021-08-03 08:45:00|942.5|941.7|946.4|945.4|946.4|945.4|941.7|941.3|0
1627980600000|2021-08-03 08:50:00|946.3|945.8|944.1|943|947|946.3|943.6|942.5|0
1627980900000|2021-08-03 08:55:00|944.5|943.1|945|944|946.6|945.1|943.5|942.4|0
1627981200000|2021-08-03 09:00:00|944.9|943.9|943.1|942.1|944.9|944.2|943.1|942|3333
1627981500000|2021-08-03 09:05:00|943|942|939.3|939|943|942.4|937.9|937|154100
1627981800000|2021-08-03 09:10:00|939.6|939.5|940.3|939.8|940.3|939.9|937.6|937|44195
1627982100000|2021-08-03 09:15:00|940.2|940|938.4|938|940.3|940|938.4|937.7|0
1627982400000|2021-08-03 09:20:00|938.3|937.8|937.2|936.7|938.4|938|936.5|936|0
1627982700000|2021-08-03 09:25:00|937.4|936.8|940.5|939.6|941.2|940.3|937.2|936.7|0
1627983000000|2021-08-03 09:30:00|940.7|939.7|943.9|943.2|943.9|943.3|940.6|939.7|0
1627983300000|2021-08-03 09:35:00|943.8|943.3|940.6|940|943.9|943.4|940.5|940|0
1627983600000|2021-08-03 09:40:00|940.7|940.1|939|938.1|941|940.6|938.9|938|0
1627983900000|2021-08-03 09:45:00|939.1|938.2|938.4|937.8|940.2|939.4|938.1|937.5|0
1627984200000|2021-08-03 09:50:00|938.3|937.7|936.8|936.5|938.3|937.8|936.5|936|0
1627984500000|2021-08-03 09:55:00|937|936.3|937.2|936.4|938|937.8|934.6|934.2|0
1627984800000|2021-08-03 10:00:00|937.1|936.5|937.3|936.7|938.1|937.8|936.7|936.2|0
1627985100000|2021-08-03 10:05:00|937.4|936.8|938.4|937.8|938.4|938.1|937.3|936.8|0
1627985400000|2021-08-03 10:10:00|938.3|938|936.6|936.1|938.3|938|936.6|936|0
1627985700000|2021-08-03 10:15:00|936.7|936.3|937.8|937.5|938|937.5|936.1|936|0
1627986000000|2021-08-03 10:20:00|937.7|937.3|942.5|941.8|942.7|941.8|937.2|937|0
1627986300000|2021-08-03 10:25:00|942.4|941.7|939.4|938.5|942.4|941.7|938.8|938.1|0
1627986600000|2021-08-03 10:30:00|939.3|938.6|940|939.5|940.6|939.8|939.3|938.5|1908
1627986900000|2021-08-03 10:35:00|940.2|939.7|941.7|941|942.4|941.7|940.2|939.7|28584
1627987200000|2021-08-03 10:40:00|941.6|940.9|943.7|942.6|944.5|943.9|941.3|940.9|9728
1627987500000|2021-08-03 10:45:00|943.6|943|942.5|942|943.6|943|942.2|941.3|0
1627987800000|2021-08-03 10:50:00|942.6|942.1|943|942.2|944|943.2|942.5|941.9|0
1627988100000|2021-08-03 10:55:00|943.1|942.3|944.4|943.7|944.5|943.7|943.1|942.1|0
1627988400000|2021-08-03 11:00:00|945|944.7|946.5|945.6|949|946.4|944.9|943.5|884
1627988700000|2021-08-03 11:05:00|946.1|945.5|946.1|945.1|948.6|947.3|946|945|0
1627989000000|2021-08-03 11:10:00|946|945.2|946.9|946.1|947.7|947.6|946|945.2|0
1627989300000|2021-08-03 11:15:00|946.8|946|945.8|945|946.8|946.3|945.3|945|0
1627989600000|2021-08-03 11:20:00|945.9|945.1|945.7|945.2|946.2|945.5|945.5|945|0
1627989900000|2021-08-03 11:25:00|945.6|945.1|946.8|946.2|947.7|946.5|944.9|944.4|0
1627990200000|2021-08-03 11:30:00|946.7|946.3|944.5|943.7|946.7|946.4|944.2|943.4|0
1627990500000|2021-08-03 11:35:00|944.6|943.8|944.6|944|945.2|944.7|944|943.5|0
1627990800000|2021-08-03 11:40:00|944.7|944.1|945.1|944.6|945.1|944.6|944.4|943.6|0
1627991100000|2021-08-03 11:45:00|945|944.4|944.3|943.9|945|944.6|943.9|943.1|0
1627991400000|2021-08-03 11:50:00|944.5|944|944.9|944.2|946.5|945.7|944.3|943.9|0
1627991700000|2021-08-03 11:55:00|944.6|944.3|943.4|943.1|944.9|944.3|943.2|943|0
1627992000000|2021-08-03 12:00:00|943.5|943.2|942|941.5|944.1|943.6|941.9|941.3|11334
1627992300000|2021-08-03 12:05:00|941.9|941.4|940.2|939.6|941.9|941.4|939.9|939.4|13705
1627992600000|2021-08-03 12:10:00|940.1|939.5|940.4|939.8|940.8|940.2|938.4|937.3|136902
1627992900000|2021-08-03 12:15:00|940.6|939.9|938.5|938|941.3|940.6|938.5|938|0
1627993200000|2021-08-03 12:20:00|938.4|937.9|938.6|937.7|940.7|939.6|937.4|937|0
1627993500000|2021-08-03 12:25:00|938.7|937.8|941.3|940.6|941.3|940.6|938.7|937.8|0
1627993800000|2021-08-03 12:30:00|941.2|940.5|940.9|940.2|941.9|941.4|940.6|939.8|0
1627994100000|2021-08-03 12:35:00|940.8|940.4|940.6|940.4|941.2|940.9|939.9|939.4|0
1627994400000|2021-08-03 12:40:00|940.8|940.5|940.9|940.3|941.5|940.6|940.7|940|0
1627994700000|2021-08-03 12:45:00|941|940.2|938.8|938.1|941|940.2|938|937.8|0
1627995000000|2021-08-03 12:50:00|938.7|938.2|939|938.6|939.1|938.8|937.7|937.1|0
1627995300000|2021-08-03 12:55:00|938.9|938.5|941.7|941|941.9|941.1|938.6|938.1|0
1627995600000|2021-08-03 13:00:00|941.6|940.9|940.9|940.4|941.6|941|940.3|939.9|10623
1627995900000|2021-08-03 13:05:00|940.4|940.3|940.5|940.1|941|940.7|939.7|939.4|27606
1627996200000|2021-08-03 13:10:00|940.4|940|940.7|940.5|940.7|940.5|939.9|939.5|7255
1627996500000|2021-08-03 13:15:00|940.6|940.4|940.9|940.4|941|940.9|940|939.6|16388
1627996800000|2021-08-03 13:20:00|940.8|940.3|941.5|941.1|941.6|941.1|940.5|940|10525
1627997100000|2021-08-03 13:25:00|941.4|941|942.5|941.5|944.9|944.2|941.3|941|10494
1627997400000|2021-08-03 13:30:00|942.4|941.6|939.6|938.7|943.2|942.6|939.2|938.6|0
1627997700000|2021-08-03 13:35:00|939.5|938.5|934.9|934.3|939.5|938.5|933.4|933|0
1627998000000|2021-08-03 13:40:00|934.8|934.4|936.4|935.4|936.4|935.6|933.9|933|0
1627998300000|2021-08-03 13:45:00|936.3|935.3|932.9|932.1|936.3|935.4|932.7|932|39213
1627998600000|2021-08-03 13:50:00|933|932|931.7|931.2|933.8|933.3|931.2|931|47751
1627998900000|2021-08-03 13:55:00|931.6|931.1|929.8|929.3|933.4|932.9|928.4|928|101561
1627999200000|2021-08-03 14:00:00|930.1|929.4|934.4|933.9|935.2|935|930.1|929.4|0
1627999500000|2021-08-03 14:05:00|934.3|933.7|934|933.2|937.2|936.3|933.5|933|0
1627999800000|2021-08-03 14:10:00|933.9|933.1|933.2|932.8|934.2|934|932.8|932|0
1628000100000|2021-08-03 14:15:00|933.5|932.7|937.3|936.3|937.5|936.3|933.3|932.7|0
1628000400000|2021-08-03 14:20:00|937.1|936.2|935.1|934.4|937.1|936.2|934|933.7|0
1628000700000|2021-08-03 14:25:00|935|934.3|935.5|934.9|935.5|935|934.1|933.5|0
1628001000000|2021-08-03 14:30:00|935.4|935|932.2|932|936.5|935.7|932.1|932|0
1628001300000|2021-08-03 14:35:00|932.3|932.1|934.5|934.1|936.1|935.4|932.3|932.1|0
1628001600000|2021-08-03 14:40:00|934.4|934|933.5|932.8|935.1|934.5|933.2|932.5|0
1628001900000|2021-08-03 14:45:00|933.4|932.7|934.9|934.2|935.1|934.5|932.7|932.1|0
1628002200000|2021-08-03 14:50:00|934.8|934.3|932.4|932.1|936.7|936.1|932.4|932|0
1628002500000|2021-08-03 14:55:00|932.6|932.2|932.1|931.5|933.2|932.3|931.1|930.7|0
1628002800000|2021-08-03 15:00:00|932|931.4|932.4|932|933.2|932.6|931.6|930.9|0
1628003100000|2021-08-03 15:05:00|932.3|932.1|935|934.6|935.7|935.1|932.3|932.1|0
1628003400000|2021-08-03 15:10:00|934.8|934.4|933.9|933.5|935.3|934.8|933.7|933.5|0
1628003700000|2021-08-03 15:15:00|934|933.6|933.5|933.2|934.8|934.5|933|932.8|28058
1628004000000|2021-08-03 15:20:00|933.6|933.3|934.1|934|934.8|934.5|933.6|933.1|17529
1628004300000|2021-08-03 15:25:00|934.2|934.1|933.7|933.4|934.5|934.3|933.3|933|32530
1628060400000|2021-08-04 07:00:00|936.5|936|937.5|936|943|941.6|935.5|935|28945
1628060700000|2021-08-04 07:05:00|937.4|935.6|940.1|939|940.1|939|936|935|9085
1628061000000|2021-08-04 07:10:00|940.5|939.1|940.7|939|942|940.3|938.2|935.9|40980
1628061300000|2021-08-04 07:15:00|940.8|939.1|944|942.6|946.3|945|940.8|939.1|22701
1628061600000|2021-08-04 07:20:00|944.2|942.7|945.1|943.6|947|945|944.2|942.6|8033
1628061900000|2021-08-04 07:25:00|945|943.5|944|942.5|945|944.5|942.7|942|11890
1628062200000|2021-08-04 07:30:00|943.9|942.7|945.4|943.4|947.6|945.8|943.4|942.1|10507
1628062500000|2021-08-04 07:35:00|945.5|943.5|945.7|944.4|946.7|945.5|942.8|942.4|13279
1628062800000|2021-08-04 07:40:00|945.6|944.1|946.4|945|946.5|945.5|945|943.2|2015
1628063100000|2021-08-04 07:45:00|946.5|945.1|947.2|946|947.4|946.1|944.1|943.2|29946
1628063400000|2021-08-04 07:50:00|947.1|945.9|944.7|943.8|947.6|946.4|944.4|943.3|25264
1628063700000|2021-08-04 07:55:00|944.6|943.9|942.1|941.3|944.7|943.9|942.1|941.2|17311
1628064000000|2021-08-04 08:00:00|942|941.2|940.4|939.6|942|941.3|939.8|939.5|12147
1628064300000|2021-08-04 08:05:00|940.3|939.4|937.4|936.6|940.3|939.8|935.9|935|35914
1628064600000|2021-08-04 08:10:00|937.3|936.5|936.1|935.1|937.3|936.5|935.8|935|7903
1628064900000|2021-08-04 08:15:00|936.3|935.2|935.1|934.1|937.4|936.5|934.5|933.8|16567
1628065200000|2021-08-04 08:20:00|935|934|935.4|934.6|936.5|935.4|934.6|933.8|8628
1628065500000|2021-08-04 08:25:00|935.3|934.5|934.2|933.8|935.5|934.7|933.9|933.8|10912
1628065800000|2021-08-04 08:30:00|934.1|933.7|932.2|931.6|934.3|934|932.2|931.5|10492
1628066100000|2021-08-04 08:35:00|932.1|931.5|933|932.5|934.1|933.9|930.3|930|29357
1628066400000|2021-08-04 08:40:00|933.2|932.4|932.2|931.7|934.6|933.6|932.1|931.4|7014
1628066700000|2021-08-04 08:45:00|932.5|931.9|932.6|932.1|933.8|933|931.9|931.4|28208
1628067000000|2021-08-04 08:50:00|932.5|932|932.9|931.9|934.8|933.8|932.5|931.8|13260
1628067300000|2021-08-04 08:55:00|932.8|931.8|932.1|931.8|933.6|932.6|932|931.4|7330
1628067600000|2021-08-04 09:00:00|932|931.4|934.9|934.4|935|934.5|931.8|931|4821
1628067900000|2021-08-04 09:05:00|934.8|934.3|933.6|932.9|934.8|934.3|932.9|932|23751
1628068200000|2021-08-04 09:10:00|933.7|932.8|933.5|932.8|934.5|933.7|932.9|932.1|26812
1628068500000|2021-08-04 09:15:00|933.4|932.7|934.5|933.8|934.7|934|932.8|932|7714
1628068800000|2021-08-04 09:20:00|934.7|933.9|934.1|933.5|935.9|934.8|933.4|933.1|9080
1628069100000|2021-08-04 09:25:00|934|933.4|933.3|932.8|934.1|933.4|932.9|932.3|3051
1628069400000|2021-08-04 09:30:00|933.5|932.9|934.6|933.9|935.1|934.3|933.5|932.9|5002
1628069700000|2021-08-04 09:35:00|934.7|934|934.5|934.1|935.4|934.9|934.3|933.9|3796
1628070000000|2021-08-04 09:40:00|934.4|934|934.9|934.2|935.1|934.5|933.5|932.7|1496
1628070300000|2021-08-04 09:45:00|935.1|934.3|935.2|934.1|935.8|935.1|933.2|932.5|16315
1628070600000|2021-08-04 09:50:00|935|934.3|934.8|934.4|935.7|934.9|934.3|934.1|6126
1628070900000|2021-08-04 09:55:00|935|934.5|933.6|933.1|935.5|934.6|932.4|931.6|24227
1628071200000|2021-08-04 10:00:00|933.8|933.2|932.3|931.8|934.8|934|931.7|931|9495
1628071500000|2021-08-04 10:05:00|932.2|931.6|932|931.1|932.5|931.9|930.8|930.2|22465
1628071800000|2021-08-04 10:10:00|931.9|931|932.4|931.9|933.6|932.8|931.3|931|7414
1628072100000|2021-08-04 10:15:00|932.5|932|933|932.4|934.5|934.3|932.2|931.9|29768
1628072400000|2021-08-04 10:20:00|932.9|932.3|933.5|932.7|934.3|933.2|931.7|931|9582
1628072700000|2021-08-04 10:25:00|933.4|933|932.3|931.7|934.1|933.5|932.2|931.7|10479
1628073000000|2021-08-04 10:30:00|932.4|931.8|934.4|933.8|934.8|934.1|932.4|931.8|6721
1628073300000|2021-08-04 10:35:00|934.3|933.7|931.4|931.1|934.3|933.7|931.4|931|6644
1628073600000|2021-08-04 10:40:00|931.6|931.2|931.6|931.2|932.7|932.1|931.4|931|11139
1628073900000|2021-08-04 10:45:00|931.5|931.1|931.7|931.2|932|931.7|931.2|931|7026
1628074200000|2021-08-04 10:50:00|931.8|931.3|931.4|931.2|932.5|932.1|931.4|931.2|38288
1628074500000|2021-08-04 10:55:00|931.3|931.1|931.2|930.7|932.8|932|930.6|930|17117
1628074800000|2021-08-04 11:00:00|932.3|931|931.5|930.7|933.6|932|930.7|930.3|18786
1628075100000|2021-08-04 11:05:00|931.6|930.8|931.4|930.7|932|931.7|931.2|930.4|7068
1628075400000|2021-08-04 11:10:00|931.3|930.6|930.8|930.3|931.5|931|930.6|930|8815
1628075700000|2021-08-04 11:15:00|930.7|930.4|929.8|929.4|931.5|931.2|929.8|929.4|39020
1628076000000|2021-08-04 11:20:00|929.6|929.5|929|928.6|930.8|930.4|928.6|928|63678
1628076300000|2021-08-04 11:25:00|928.9|928.5|927.3|927.1|929|928.7|927|926.6|119296
1628076600000|2021-08-04 11:30:00|927.2|927.2|927.1|926.8|928.2|927.9|926.6|926|80804
1628076900000|2021-08-04 11:35:00|927|926.7|928.8|928.5|929.2|928.7|926.5|926.1|7727
1628077200000|2021-08-04 11:40:00|928.7|928.4|928.1|927.8|929.5|928.5|927.8|927.5|11338
1628077500000|2021-08-04 11:45:00|928.4|927.9|926.3|926|928.7|928.1|926.3|926|13749
1628077800000|2021-08-04 11:50:00|926.2|926.1|926.1|925.8|927.6|927|926.1|925.8|16718
1628078100000|2021-08-04 11:55:00|926|925.6|926.5|925.9|927.1|927|925.3|925|34757
1628078400000|2021-08-04 12:00:00|926.4|925.8|925.4|924.9|926.7|925.8|924.5|924|104580
1628078700000|2021-08-04 12:05:00|925.3|924.8|925.5|925.1|926|925.2|924.3|924|20445
1628079000000|2021-08-04 12:10:00|925.4|924.9|925.4|925|925.5|925|924.4|924|38612
1628079300000|2021-08-04 12:15:00|925.3|924.9|925.9|925.3|926|925.3|924.5|924|17885
1628079600000|2021-08-04 12:20:00|925.8|925.2|925.6|925.1|926.5|926|924.7|924.5|25853
1628079900000|2021-08-04 12:25:00|925.5|925|925|924.8|925.8|925.2|924.5|924.1|19503
1628080200000|2021-08-04 12:30:00|925.2|924.9|924.7|924.3|925.4|925.3|924.2|924|19657
1628080500000|2021-08-04 12:35:00|924.8|924.4|924.2|924|924.8|924.4|924.2|924|13937
1628080800000|2021-08-04 12:40:00|924.1|923.9|924.2|923.7|924.8|924.5|923.6|923.4|33673
1628081100000|2021-08-04 12:45:00|924|923.6|923|922.9|924.2|923.7|923|922.9|27380
1628081400000|2021-08-04 12:50:00|922.9|922.8|922.2|921.8|923|922.8|919.8|919.5|117682
1628081700000|2021-08-04 12:55:00|922.1|921.6|921.7|921.3|923.6|923.2|921.4|920.5|46412
1628082000000|2021-08-04 13:00:00|921.6|921.4|921.6|921|923.8|923.2|920.9|920.4|16917
1628082300000|2021-08-04 13:05:00|921.5|920.9|921.1|920.4|921.8|921.5|920.4|920|11766
1628082600000|2021-08-04 13:10:00|921|920.3|922.6|921.9|922.7|922.1|920.5|920|18949
1628082900000|2021-08-04 13:15:00|922.5|921.8|922.2|921.7|923.7|923.2|921.4|920.7|16139
1628083200000|2021-08-04 13:20:00|922.1|921.6|921.2|921|922.5|921.9|921.2|921|8062
1628083500000|2021-08-04 13:25:00|921.1|921.1|921.6|921.1|922.2|921.9|920.7|920.2|25102
1628083800000|2021-08-04 13:30:00|921.5|921|922.1|921.4|923.6|923|920.9|920.1|41351
1628084100000|2021-08-04 13:35:00|922|921.9|924.5|923.7|925.1|923.9|922|921.3|15267
1628084400000|2021-08-04 13:40:00|924.4|923.6|923.9|923.4|924.4|923.6|922.6|922|11952
1628084700000|2021-08-04 13:45:00|924|923.5|923.3|922.9|924.4|923.8|922.5|922|16624
1628085000000|2021-08-04 13:50:00|923.5|923|921.8|921.4|924.9|924.3|921.3|921|80697
1628085300000|2021-08-04 13:55:00|921.9|921.5|921|920.3|922.5|921.9|920.1|919.3|49975
1628085600000|2021-08-04 14:00:00|921.1|920.4|921|920.4|922.6|921.9|921|920.2|31082
1628085900000|2021-08-04 14:05:00|920.9|920.5|922.2|921.6|923.1|922.9|919.8|919.1|31052
1628086200000|2021-08-04 14:10:00|922.3|921.7|920.7|920.3|922.5|922.2|919.7|919.3|56260
1628086500000|2021-08-04 14:15:00|920.8|920.4|924.1|923.3|924.4|923.3|920.2|919.8|31167
1628086800000|2021-08-04 14:20:00|924|923.2|921.3|920.8|924|923.3|921.3|920.7|10837
1628087100000|2021-08-04 14:25:00|921.2|920.7|919.7|918.9|921.9|921.4|918.9|918.1|88443
1628087400000|2021-08-04 14:30:00|919.6|918.8|914.8|914.2|919.6|918.8|914.1|913.6|126961
1628087700000|2021-08-04 14:35:00|915|914.3|916.1|915|917|916.3|913.9|913.1|42760
1628088000000|2021-08-04 14:40:00|916|914.9|918.9|917.9|921|920.5|915|914.4|37489
1628088300000|2021-08-04 14:45:00|918.8|918|921.1|920.5|923.4|922.7|918.5|917.6|19726
1628088600000|2021-08-04 14:50:00|921|920.4|919.4|918.9|921.7|920.7|918.8|918.2|67752
1628088900000|2021-08-04 14:55:00|919.3|918.6|919|918.7|919.3|918.9|918|917.7|82729
1628089200000|2021-08-04 15:00:00|918.9|918.6|918.3|917.6|919|918.9|917.8|917|89118
1628089500000|2021-08-04 15:05:00|918.2|917.5|918.2|917.9|919|918.9|917.5|917.1|60899
1628089800000|2021-08-04 15:10:00|918.1|917.8|917.9|917.3|921|920.3|917.5|917.1|40100
1628090100000|2021-08-04 15:15:00|917.8|917.2|918.7|918.5|919.8|919.4|917.5|917.2|29360
1628090400000|2021-08-04 15:20:00|918.6|918.3|918.9|918.6|919.6|919.1|918.5|918|22364
1628090700000|2021-08-04 15:25:00|919.2|918.7|922.2|921.6|922.4|922|919.1|918.6|38483
1628146800000|2021-08-05 07:00:00|938|936|931.1|927.6|942.7|942.6|931.1|926.4|76936
1628147100000|2021-08-05 07:05:00|931.3|927.6|938.4|936|941.9|939.2|930.2|927.6|11027
1628147400000|2021-08-05 07:10:00|938.2|935.8|929.6|927.8|938.2|935.8|928.1|925.4|9566
1628147700000|2021-08-05 07:15:00|929.7|927.9|928.8|926.9|931.1|928.9|925.4|923.9|9738
1628148000000|2021-08-05 07:20:00|928.6|926.7|927.5|925.5|929.5|927.8|926.8|925.1|4284
1628148300000|2021-08-05 07:25:00|927.3|925.3|926.7|925.2|929|927.1|925.7|924|3226
1628148600000|2021-08-05 07:30:00|926.6|925|927.7|927.3|929.8|929.2|926.6|924.7|36479
1628148900000|2021-08-05 07:35:00|928.1|927.4|925.5|924.6|928.6|927.4|925.5|924.5|13574
1628149200000|2021-08-05 07:40:00|925.4|924.5|913.6|912.4|925.4|924.5|913.3|912.1|211783
1628149500000|2021-08-05 07:45:00|913.5|912.5|914|912.3|916.3|915|909.1|908|126723
1628149800000|2021-08-05 07:50:00|913.9|912.2|907.7|906.3|913.9|912.2|907.3|905.6|100527
1628150100000|2021-08-05 07:55:00|908|906.4|900.9|899.2|911.2|911|898|896.2|352367
1628150400000|2021-08-05 08:00:00|899.2|898.6|903.9|902.9|906|904.2|899.2|898.1|92917
1628150700000|2021-08-05 08:05:00|904|903|904.2|903|905.3|904.6|901.3|900.7|42444
1628151000000|2021-08-05 08:10:00|904.4|903.1|906|904.4|906.2|905|902.1|901.1|29507
1628151300000|2021-08-05 08:15:00|905.5|904.3|903.5|902.4|905.5|904.3|900.7|899.7|56637
1628151600000|2021-08-05 08:20:00|903.4|903.1|906.9|906|907.9|907.1|903.4|902.4|19107
1628151900000|2021-08-05 08:25:00|906.8|906.5|905.9|905|908.6|908|905.5|904.7|47831
1628152200000|2021-08-05 08:30:00|905.8|904.9|904.5|903.8|906|905.3|904.2|902.9|30625
1628152500000|2021-08-05 08:35:00|904.4|903.7|904.8|903.4|906|905|902.9|901.6|54067
1628152800000|2021-08-05 08:40:00|904.7|903.3|905.9|905|905.9|905.1|903.6|903|19372
1628153100000|2021-08-05 08:45:00|906.2|905.1|902.9|902.1|908|907.3|902|901.1|84667
1628153400000|2021-08-05 08:50:00|903|902.2|907.3|906.1|907.8|907.3|903|902.2|27264
1628153700000|2021-08-05 08:55:00|907.2|906|908.8|907.7|911|909.6|905|904.5|45141
1628154000000|2021-08-05 09:00:00|908.7|907.6|907.7|906.7|910.2|909.8|907.7|906.7|49786
1628154300000|2021-08-05 09:05:00|907.6|906.6|911|910.1|912|910.8|907|906.2|32269
1628154600000|2021-08-05 09:10:00|910.9|910|911.8|910.5|911.9|910.5|907.9|907.3|36091
1628154900000|2021-08-05 09:15:00|911.7|910.4|912.2|911.4|914|912.7|911|910|48220
1628155200000|2021-08-05 09:20:00|912.4|911.5|918.6|917.5|919.4|917.5|912.4|911.5|61511
1628155500000|2021-08-05 09:25:00|918.8|918.3|918.4|916.8|920|919.3|914.2|913.1|92758
1628155800000|2021-08-05 09:30:00|918.5|917.1|922.1|920.6|923.9|922.4|918.1|917.1|149116
1628156100000|2021-08-05 09:35:00|922|920|927.6|926.4|929|926.8|920.9|920|272255
1628156400000|2021-08-05 09:40:00|927.5|926.5|925.8|925|928.3|927.7|925.8|925|45547
1628156700000|2021-08-05 09:45:00|925.7|925.1|921.2|920.2|925.8|925.2|920.4|920|66022
1628157000000|2021-08-05 09:50:00|921.8|921.7|920.3|920|922.5|921.7|920.3|920|34650
1628157300000|2021-08-05 09:55:00|920.2|920.1|921|920|923.4|921.5|918.6|917.1|67242
1628157600000|2021-08-05 10:00:00|921.5|920.1|936.3|935.2|940.8|938|921|920.1|152937
1628157900000|2021-08-05 10:05:00|936.2|935|931.3|929.5|939.6|938.4|928.9|925.1|52228
1628158200000|2021-08-05 10:10:00|931.4|929.6|929.6|927.9|931.4|930.4|926.8|925.2|15826
1628158500000|2021-08-05 10:15:00|929.5|927.6|931.9|930|931.9|930|927.7|926.2|12469
1628158800000|2021-08-05 10:20:00|931.8|930.1|927.4|925.9|931.8|930.6|925.1|923.1|25378
1628159100000|2021-08-05 10:25:00|927.5|925.8|927.6|926.5|929.1|927.4|924.7|923.5|16791
1628159400000|2021-08-05 10:30:00|927.5|926.4|927.8|926.5|929.3|927.6|927.3|926|10573
1628159700000|2021-08-05 10:35:00|927.7|926.4|924.9|923.7|928.9|926.6|924|923.5|42351
1628160000000|2021-08-05 10:40:00|924.8|923.9|921.9|920.7|926.2|924.6|921.9|920.7|25540
1628160300000|2021-08-05 10:45:00|921.8|920.3|921|920.1|921.8|920.5|920.1|918|15767
1628160600000|2021-08-05 10:50:00|921.2|920.2|916.7|915.8|921.5|920.5|916.7|915.2|10071
1628160900000|2021-08-05 10:55:00|916.6|915.3|913.5|912.4|917.7|916.7|913.1|911.6|38042
1628161200000|2021-08-05 11:00:00|915|913.1|916.4|914.8|919.4|916.1|914.5|913|7632
1628161500000|2021-08-05 11:05:00|916.3|914.9|914.2|913.2|918.8|916.6|914.1|913.1|28258
1628161800000|2021-08-05 11:10:00|914.1|913.1|914.4|914|914.5|914|912.5|911.6|23442
1628162100000|2021-08-05 11:15:00|914.3|913.8|915|914.2|915|914.2|912.5|911.2|26946
1628162400000|2021-08-05 11:20:00|914.9|913.8|918.2|917.3|918.2|917.3|913.8|912.5|35590
1628162700000|2021-08-05 11:25:00|918.3|917.4|920.9|919.4|924.6|923.8|918.3|917.4|17290
1628163000000|2021-08-05 11:30:00|920.8|919.3|923.4|923|923.4|923|920|919|15775
1628163300000|2021-08-05 11:35:00|923.3|922.4|920.5|919.5|923.3|923|919.9|918.9|5193
1628163600000|2021-08-05 11:40:00|920.4|919.1|921.6|920|922|921|919.1|917.4|13009
1628163900000|2021-08-05 11:45:00|921.5|919.9|919.5|918.4|922|921.2|917.9|916.7|31696
1628164200000|2021-08-05 11:50:00|919.7|918.5|920.3|919.6|922|921.5|919.5|918.5|9115
1628164500000|2021-08-05 11:55:00|921.1|919.7|921.6|920.6|922|921.3|921|919.7|10198
1628164800000|2021-08-05 12:00:00|921.5|920.8|921.2|920|921.8|920.8|919.4|918.3|6847
1628165100000|2021-08-05 12:05:00|921.1|920.8|921.4|920.8|921.8|920.9|920|919.1|6049
1628165400000|2021-08-05 12:10:00|921.7|921|919|918|922|921.6|919|918|9417
1628165700000|2021-08-05 12:15:00|918.9|917.8|918.8|917.8|919.1|918.2|917.5|916.3|8016
1628166000000|2021-08-05 12:20:00|918.7|917.6|918.3|917.8|919.1|917.8|917.1|915.5|4755
1628166300000|2021-08-05 12:25:00|918.5|917.9|920.1|918.7|922|920.4|918.5|917.9|9743
1628166600000|2021-08-05 12:30:00|920|918.6|917.8|916.7|920|918.6|917.8|916.7|6077
1628166900000|2021-08-05 12:35:00|917.7|916.8|919.3|918.1|919.6|918.1|917.2|916.3|4758
1628167200000|2021-08-05 12:40:00|919|918.2|918.3|917.8|919.3|918.5|917.9|917.1|4526
1628167500000|2021-08-05 12:45:00|918.6|917.9|915.8|914.6|918.6|918|915.4|913.9|9759
1628167800000|2021-08-05 12:50:00|916.6|914.7|915.5|914.8|916.8|915.9|915.5|914.4|11088
1628168100000|2021-08-05 12:55:00|915.4|914.5|915.7|914.6|916.1|915.5|915|913.5|8249
1628168400000|2021-08-05 13:00:00|915.6|914.4|915.1|914.3|915.8|915.1|912.9|911.5|24350
1628168700000|2021-08-05 13:05:00|915|914.4|917.1|916.3|919|918|913.9|912.9|20104
1628169000000|2021-08-05 13:10:00|917|916.2|919|918.1|919|918.1|916.2|915.4|26261
1628169300000|2021-08-05 13:15:00|918.9|917.9|917.5|916.8|921|919.5|917.5|916.5|6795
1628169600000|2021-08-05 13:20:00|917.9|916.9|915.3|914.4|917.9|917|913.9|913|9572
1628169900000|2021-08-05 13:25:00|915.2|914.1|914.2|913.2|915.3|914.4|912.8|911.6|15851
1628170200000|2021-08-05 13:30:00|914.4|913.3|915.9|914.8|918|917.5|914.4|913.3|14228
1628170500000|2021-08-05 13:35:00|916.1|914.9|920.6|919.7|921.4|919.7|915.9|914.9|13547
1628170800000|2021-08-05 13:40:00|921.2|919.8|920.6|919.4|922|920.9|919.6|918.1|14745
1628171100000|2021-08-05 13:45:00|920.7|920.1|919.3|918|921.5|920.5|918.4|917.7|13825
1628171400000|2021-08-05 13:50:00|919.2|917.8|921.8|921.1|922|921.1|918.2|917.2|23553
1628171700000|2021-08-05 13:55:00|921.7|921|926.7|925.5|927.4|926.4|921.6|920.7|50104
1628172000000|2021-08-05 14:00:00|926.9|925.8|925.6|924.7|927.4|926.4|924.2|923|28669
1628172300000|2021-08-05 14:05:00|925.8|924.8|927.1|926.1|927.4|927.2|925.2|924.1|15390
1628172600000|2021-08-05 14:10:00|927.4|926.2|928.5|927.1|930|928.9|927.4|926.2|28863
1628172900000|2021-08-05 14:15:00|928.4|926.9|925.5|924.9|928.4|926.9|924.5|923.7|10698
1628173200000|2021-08-05 14:20:00|925.4|924.6|928.7|927.7|929.3|927.7|925.2|924.3|10002
1628173500000|2021-08-05 14:25:00|928.9|927.8|931.8|930.9|932.5|931.2|928.7|927.8|31224
1628173800000|2021-08-05 14:30:00|931.7|931.1|932.3|931|932.4|931.3|929.7|928.7|35767
1628174100000|2021-08-05 14:35:00|931.8|931.1|935.4|934.5|936.4|935.5|931.1|930.1|112657
1628174400000|2021-08-05 14:40:00|935.9|934.6|933.4|932.6|937.6|936.1|933.4|932.3|38153
1628174700000|2021-08-05 14:45:00|933.3|932.5|934.4|934|935|934.2|932.9|932.1|19441
1628175000000|2021-08-05 14:50:00|934.3|933.8|938.1|937.3|938.7|937.5|934|933.4|41019
1628175300000|2021-08-05 14:55:00|938|937.4|938.9|938.3|939|938.4|935.9|934.7|68610
1628175600000|2021-08-05 15:00:00|939|938.4|937.2|936.6|939|938.4|935.9|935.5|40249
1628175900000|2021-08-05 15:05:00|937|936.4|935.7|935.1|938.1|937.4|935|933.8|31790
1628176200000|2021-08-05 15:10:00|935.6|935.2|937.8|937.3|938.8|937.8|935.2|934.4|24642
1628176500000|2021-08-05 15:15:00|938.4|937.4|939.1|938.7|940|938.9|936.8|936.5|51567
1628176800000|2021-08-05 15:20:00|939.2|938.8|937.5|937.1|941|940.5|936.3|935.5|93434
1628177100000|2021-08-05 15:25:00|937.4|937|941|939.4|942|940.9|936.8|935.8|54145
1628233200000|2021-08-06 07:00:00|954|950|945.2|942.8|960|956.9|945|942.7|87076
1628233500000|2021-08-06 07:05:00|945.9|942.9|940.9|940|947.7|945.8|940|938.3|44215
1628233800000|2021-08-06 07:10:00|940.8|939.2|935.9|934.9|940.9|939.5|935.8|933.9|19502
1628234100000|2021-08-06 07:15:00|935.8|935|937.5|936.1|937.9|936.1|932.9|931|23241
1628234400000|2021-08-06 07:20:00|937.4|936|932.8|931.4|938|936.7|931.5|931|71196
1628234700000|2021-08-06 07:25:00|932.7|931.3|929.7|928.8|934.4|932.7|929.2|927.4|30796
1628235000000|2021-08-06 07:30:00|929.6|928.5|932.3|931|933.5|932.2|928.5|927.7|10265
1628235300000|2021-08-06 07:35:00|932.2|930.9|931.6|931|932.6|932|930.4|929|10543
1628235600000|2021-08-06 07:40:00|932.1|931.1|933|931.9|934.3|932.9|931|930|11732
1628235900000|2021-08-06 07:45:00|932.9|931.8|930.8|929.9|932.9|931.8|929.5|928.6|93179
1628236200000|2021-08-06 07:50:00|930.7|929.8|930.8|930.1|931.7|930.9|929.1|928.7|82496
1628236500000|2021-08-06 07:55:00|930.7|930|929.9|929.2|931.3|930.5|927.9|927|33742
1628236800000|2021-08-06 08:00:00|929.8|929.1|931.2|930.2|935|933.8|927.7|927|39564
1628237100000|2021-08-06 08:05:00|931.1|930.1|930|929.1|931.1|930.3|928.8|927.9|35107
1628237400000|2021-08-06 08:10:00|929.8|929|930.3|929.5|932.1|930.7|926.9|926.3|67269
1628237700000|2021-08-06 08:15:00|930.5|929.6|930.7|929.8|930.8|930.2|927.1|926.2|43828
1628238000000|2021-08-06 08:20:00|930.8|929.9|931.1|930.1|931.5|930.7|927|926.2|13454
1628238300000|2021-08-06 08:25:00|930.9|930|932.3|931.7|933.7|932.4|929.5|928.4|15700
1628238600000|2021-08-06 08:30:00|932.2|931.5|933.7|933.1|934.9|933.9|932|931.2|22231
1628238900000|2021-08-06 08:35:00|933.6|933.2|931.4|930.9|936|935.5|931.4|930.7|16608
1628239200000|2021-08-06 08:40:00|931.3|930.6|932.6|931.7|934.8|933.8|931|930.2|16569
1628239500000|2021-08-06 08:45:00|932.5|931.6|932.7|932.1|933.6|933.4|931.9|931|11972
1628239800000|2021-08-06 08:50:00|932.9|932.2|933.1|932.3|933.6|932.8|932|931.2|13137
1628240100000|2021-08-06 08:55:00|933.2|932.4|930.7|930|935|934.4|930.2|929.1|20228
1628240400000|2021-08-06 09:00:00|930.6|929.9|932.3|931.5|932.3|931.5|930.1|929.2|10811
1628240700000|2021-08-06 09:05:00|932.5|931.6|934.9|934.3|935.9|934.4|931.9|931.2|12390
1628241000000|2021-08-06 09:10:00|935|934.4|938.9|938.4|939.6|938.5|935|934.4|23977
1628241300000|2021-08-06 09:15:00|938.8|938.2|939.4|939|941.2|940|937.9|937.3|21109
1628241600000|2021-08-06 09:20:00|939.6|939.1|939.6|938.8|940.9|940.2|939.1|938.3|22820
1628241900000|2021-08-06 09:25:00|939.7|938.9|940.2|939.4|941.4|940.2|939.7|938.9|20277
1628242200000|2021-08-06 09:30:00|940.1|939.3|940.8|939.9|940.9|940|938|937.3|11986
1628242500000|2021-08-06 09:35:00|940.6|939.8|939.8|939|940.9|940.5|938.8|938.1|21451
1628242800000|2021-08-06 09:40:00|938.9|938.8|936.5|935.9|938.9|938.8|935.7|934.7|63811
1628243100000|2021-08-06 09:45:00|936.4|935.8|935.8|935.3|936.4|935.9|935.1|934.9|7867
1628243400000|2021-08-06 09:50:00|935.7|935.2|936.4|935.9|936.8|936|934.5|934|7874
1628243700000|2021-08-06 09:55:00|936.3|936|936.9|936.1|937.7|936.8|936|935.6|7048
1628244000000|2021-08-06 10:00:00|936.8|936.2|941|940.4|941.7|940.8|936.6|935.8|25288
1628244300000|2021-08-06 10:05:00|941.1|940.5|940.1|939.4|941.3|940.6|940|939.3|12539
1628244600000|2021-08-06 10:10:00|940|939.3|940.4|939.8|942.7|941.8|939.1|938.8|18616
1628244900000|2021-08-06 10:15:00|940.3|939.6|939.1|938.4|942|941.3|939.1|938.3|15963
1628245200000|2021-08-06 10:20:00|939|938.3|938.4|937.9|940.4|939.9|938.2|937.8|12625
1628245500000|2021-08-06 10:25:00|938.3|937.7|938|937.2|938.6|938.1|937|936.3|11127
1628245800000|2021-08-06 10:30:00|937.8|937.1|938.7|938.2|939|938.2|936.9|936.2|17339
1628246100000|2021-08-06 10:35:00|938.6|938.1|940.4|939.7|940.4|939.7|937.3|937.1|7766
1628246400000|2021-08-06 10:40:00|940.3|939.6|936.8|936.4|940.4|939.6|936.7|936.3|23682
1628246700000|2021-08-06 10:45:00|936.7|936.2|936.7|935.9|937.1|936.5|935.3|934.9|21509
1628247000000|2021-08-06 10:50:00|936.8|936|938.3|937.8|939.2|938.5|936.7|936|4661
1628247300000|2021-08-06 10:55:00|938.2|937.6|939.3|938.6|939.3|938.6|936.4|935.8|14254
1628247600000|2021-08-06 11:00:00|939.5|937.4|938.1|937.4|939.5|938.2|937.7|937|6220
1628247900000|2021-08-06 11:05:00|938.2|937.5|937.6|937.2|939|938.4|937.6|937|9625
1628248200000|2021-08-06 11:10:00|937.5|937.1|936.6|936.4|937.5|937.2|936.6|936.1|4114
1628248500000|2021-08-06 11:15:00|936.5|936.2|935.9|935.3|937|936.5|935.5|934.9|13058
1628248800000|2021-08-06 11:20:00|935.8|935.2|934.3|934|935.8|935.2|933.9|933.1|15548
1628249100000|2021-08-06 11:25:00|934.2|933.9|936.5|936|936.8|936|933.2|932.8|19822
1628249400000|2021-08-06 11:30:00|936.4|935.9|931.9|931.3|936.4|935.9|931.6|931.3|10672
1628249700000|2021-08-06 11:35:00|932|931.4|931.3|931|932.6|932|931|930.3|27345
1628250000000|2021-08-06 11:40:00|931.4|931.1|930.5|930.1|931.8|931.5|930.3|930|25535
1628250300000|2021-08-06 11:45:00|930.4|930|930.6|930.2|931|930.7|929.9|929.4|34691
1628250600000|2021-08-06 11:50:00|930.5|930.1|929.4|929|930.5|930.2|928.9|928.2|20896
1628250900000|2021-08-06 11:55:00|929.3|928.9|928.3|928|929.4|929.1|927.9|927.1|23734
1628251200000|2021-08-06 12:00:00|928.5|928.1|928.2|927.9|930.2|929.8|927.4|927.1|60055
1628251500000|2021-08-06 12:05:00|928.3|928|928.2|927.6|930.2|929.7|928|927.6|31435
1628251800000|2021-08-06 12:10:00|928.1|927.4|928.7|928.2|929.1|928.3|927.2|927|27071
1628252100000|2021-08-06 12:15:00|928.6|928|925.9|925.7|928.7|928.2|925|924.7|58229
1628252400000|2021-08-06 12:20:00|926.1|925.6|925.6|925.1|926.7|926.2|925|924.7|28991
1628252700000|2021-08-06 12:25:00|925.5|925|926.3|925.8|927.4|927|925.5|924.9|35322
1628253000000|2021-08-06 12:30:00|926.2|925.7|931.3|930.5|932.2|931|926|925.4|29167
1628253300000|2021-08-06 12:35:00|931.2|930.4|934.1|933.1|934.4|934.3|930.4|930|22128
1628253600000|2021-08-06 12:40:00|934.2|933.2|934.9|934|936.2|935.4|933.4|932.6|94965
1628253900000|2021-08-06 12:45:00|934.8|933.8|937.7|937.1|938|937.4|933|932.4|47322
1628254200000|2021-08-06 12:50:00|937|937.2|937.2|936.9|938|937.4|936.2|935.5|45058
1628254500000|2021-08-06 12:55:00|937.3|937|939.3|938.6|940.4|939.8|937.3|937|15781
1628254800000|2021-08-06 13:00:00|939.4|938.7|941.9|941.3|942|941.3|938.4|937.8|24552
1628255100000|2021-08-06 13:05:00|942|941.4|939.8|939.3|943.1|942.4|939|938.5|36154
1628255400000|2021-08-06 13:10:00|939.9|939.4|938|937.5|940|939.4|937.9|937.2|9513
1628255700000|2021-08-06 13:15:00|937.9|937.6|939.3|939|940.4|939.7|937.9|937.6|20573
1628256000000|2021-08-06 13:20:00|939.2|938.8|939.5|939.1|939.8|939.3|938.8|938.6|9088
1628256300000|2021-08-06 13:25:00|939.7|939.2|937.3|937|941|940.6|937.3|936.7|45256
1628256600000|2021-08-06 13:30:00|937.2|936.8|936.3|935.6|938.8|938.4|935.9|935.2|41381
1628256900000|2021-08-06 13:35:00|936.2|935.5|937|936.3|937.2|936.3|934.9|934|34200
1628257200000|2021-08-06 13:40:00|937.3|936.4|939.3|938.4|940|939.8|937.3|936.4|12401
1628257500000|2021-08-06 13:45:00|939.2|938.5|939.2|938.6|939.3|938.7|937.9|937.2|19007
1628257800000|2021-08-06 13:50:00|939.1|938.5|939.1|938.7|939.4|938.7|937.5|937.1|25099
1628258100000|2021-08-06 13:55:00|939|938.6|939.7|938.7|939.9|938.7|936.6|936|15137
1628258400000|2021-08-06 14:00:00|939.6|938.6|944|943.4|944|943.5|938.1|937.7|20281
1628258700000|2021-08-06 14:05:00|943.7|943.5|942.8|941.9|944|943.6|941.9|941|16131
1628259000000|2021-08-06 14:10:00|942.7|941.8|944|943.3|944|943.5|941.4|940.9|37504
1628259300000|2021-08-06 14:15:00|943.9|943.2|943.7|943.4|945|944.2|942.3|941.4|21400
1628259600000|2021-08-06 14:20:00|943.6|943.2|944.2|943.5|944.8|944.2|943|942.8|48975
1628259900000|2021-08-06 14:25:00|944.1|943.3|942.4|942.1|944.1|943.8|942|941.4|32275
1628260200000|2021-08-06 14:30:00|942.3|941.9|941.6|941.1|942.7|942.2|941.4|941|9977
1628260500000|2021-08-06 14:35:00|941.5|941|940.4|940|942.4|941.7|940.2|940|19285
1628260800000|2021-08-06 14:40:00|940.3|939.8|938.1|937.6|940.4|939.8|937.7|937.4|33745
1628261100000|2021-08-06 14:45:00|938|938|938.9|938.1|939.6|939.4|938|937.5|24490
1628261400000|2021-08-06 14:50:00|938.7|938.2|940.1|939.7|940.8|940.2|938.5|938.1|30957
1628261700000|2021-08-06 14:55:00|940.2|939.8|940|939.6|941.4|941.2|939.5|939.1|15587
1628262000000|2021-08-06 15:00:00|939.9|939.7|939.1|938.7|939.9|939.7|938|937.6|53917
1628262300000|2021-08-06 15:05:00|939|938.6|939.9|939.5|941|940.3|939|938.6|34663
1628262600000|2021-08-06 15:10:00|940|939.6|939.8|939.2|940.7|940.2|938.8|938.3|29325
1628262900000|2021-08-06 15:15:00|939.7|939.1|937.5|937.1|939.7|939.4|937.4|937.1|40096
1628263200000|2021-08-06 15:20:00|937.6|937.2|939.8|939.4|940.9|940.3|937.6|937.2|69906
1628263500000|2021-08-06 15:25:00|939.7|939.3|937.8|937.6|939.7|939.3|937.2|936.6|111640
1628492400000|2021-08-09 07:00:00|941.2|939.5|937.4|935.4|941.2|939.5|935|933|24105
1628492700000|2021-08-09 07:05:00|937.3|935|933.1|931.3|938.4|936.7|931.3|930|22105
1628493000000|2021-08-09 07:10:00|933.2|931.4|934|932.5|937.6|936.3|932.8|931.4|12476
1628493300000|2021-08-09 07:15:00|934.1|932.6|934.4|933.4|936.8|935.5|931.6|930.1|16442
1628493600000|2021-08-09 07:20:00|934.3|933.3|939.8|938.6|940|938.6|933.9|932.8|18082
1628493900000|2021-08-09 07:25:00|940|938.7|939.7|939|944.6|942.9|939.7|938.4|25302
1628494200000|2021-08-09 07:30:00|939.6|938.7|939.6|938.6|940.1|938.8|936.8|935.3|9781
1628494500000|2021-08-09 07:35:00|939.5|938.4|934.8|933.7|939.5|938.4|934.3|933.4|8195
1628494800000|2021-08-09 07:40:00|934.7|933.6|939.1|938.2|940.3|939.5|934.6|933.4|9616
1628495100000|2021-08-09 07:45:00|939|938.3|939.9|939.1|939.9|939.1|936.7|935.7|9414
1628495400000|2021-08-09 07:50:00|939.8|939.2|940|939.1|940|939.4|935.9|935|18152
1628495700000|2021-08-09 07:55:00|940.2|939.3|939.1|938.8|941|940.6|939|938.3|28833
1628496000000|2021-08-09 08:00:00|939|938.6|940.7|939.9|941|940.5|937.5|937|19296
1628496300000|2021-08-09 08:05:00|940.8|940|937.9|937.1|941|940.7|937.7|937|8809
1628496600000|2021-08-09 08:10:00|937.7|937|939.5|939.2|940.6|940|937.5|937|5202
1628496900000|2021-08-09 08:15:00|939.7|939.3|940.4|939.8|941.5|940.5|938.7|938.3|18628
1628497200000|2021-08-09 08:20:00|940.6|939.9|937.1|936.8|940.6|940.1|937|936.6|10139
1628497500000|2021-08-09 08:25:00|937|936.9|937|935.9|938.9|938.3|934.9|934.1|12819
1628497800000|2021-08-09 08:30:00|936.8|936.1|937.1|936.2|937.5|937|935.9|935.6|3280
1628498100000|2021-08-09 08:35:00|937|936.3|938.7|937.7|938.8|937.7|934.6|934.2|24395
1628498400000|2021-08-09 08:40:00|938.6|937.9|936.5|935.9|938.6|938|935.2|934.6|27552
1628498700000|2021-08-09 08:45:00|936.7|936|936.5|935.9|938|937.3|934.7|934.2|11254
1628499000000|2021-08-09 08:50:00|936.6|936|935.9|935.3|936.9|936.3|935.1|934.5|19003
1628499300000|2021-08-09 08:55:00|935.8|935.2|936.5|935.8|938|937.3|935.6|934.6|15778
1628499600000|2021-08-09 09:00:00|936.4|935.7|935.7|935.1|937|936.2|935.6|935.1|3554
1628499900000|2021-08-09 09:05:00|935.6|935.3|941|940.2|941.3|940.3|935.6|935.3|10045
1628500200000|2021-08-09 09:10:00|940.9|940|940.7|940.5|941.2|940.5|939.1|938.2|6814
1628500500000|2021-08-09 09:15:00|940.9|940.6|940.6|940.1|942|941.5|940.6|939.8|42810
1628500800000|2021-08-09 09:20:00|940.8|940.2|940.1|939.6|942|941.5|938.8|938.2|36357
1628501100000|2021-08-09 09:25:00|940|939.4|938.6|938.1|940.6|940.1|938|937.4|17063
1628501400000|2021-08-09 09:30:00|938.5|938.2|938.1|937.5|938.6|938.2|937.2|936.8|3444
1628501700000|2021-08-09 09:35:00|938|937.6|939.4|938.8|939.5|939.1|937.6|937.2|3480
1628502000000|2021-08-09 09:40:00|939.2|938.6|936|935.2|939.7|939.3|936|935.1|9063
1628502300000|2021-08-09 09:45:00|935.9|935.1|932.2|931.3|935.9|935.4|932.2|931.2|35525
1628502600000|2021-08-09 09:50:00|932.1|931.2|931.9|931.4|933.8|933.1|931.8|931.2|12029
1628502900000|2021-08-09 09:55:00|931.8|931.5|931.8|931.7|933.9|932.9|931.5|931|24387
1628503200000|2021-08-09 10:00:00|931.9|931.4|930.9|930|932.3|932|928.7|928.2|39859
1628503500000|2021-08-09 10:05:00|931|930.1|933.2|932.9|934.9|933.9|930.6|930|26339
1628503800000|2021-08-09 10:10:00|933.4|933|933.2|933|934.5|933.7|931.7|930.8|17842
1628504100000|2021-08-09 10:15:00|933.1|932.9|932.6|932.3|933.4|933.1|932.5|932|6297
1628504400000|2021-08-09 10:20:00|932.8|932.4|934.5|933.5|934.5|933.6|931.8|931.4|5544
1628504700000|2021-08-09 10:25:00|934.6|933.6|934.4|933.7|935|934.2|933.8|933.1|2185
1628505000000|2021-08-09 10:30:00|934.3|933.5|934.9|934.3|935|934.3|932.5|931.8|6448
1628505300000|2021-08-09 10:35:00|934.8|934.1|932.6|932.1|934.9|934.1|931|930.4|6993
1628505600000|2021-08-09 10:40:00|932.5|931.7|932.6|932.1|932.6|932.1|931.4|931|13642
1628505900000|2021-08-09 10:45:00|932.5|932|932.9|932.3|933.9|933|932.2|932|5875
1628506200000|2021-08-09 10:50:00|932.8|932.4|933|932|933.1|932.4|931|930.5|5798
1628506500000|2021-08-09 10:55:00|932.6|931.9|932.3|931.5|933.7|933.1|931.6|930.8|2651
1628506800000|2021-08-09 11:00:00|933|931.3|932.8|932.2|933|932.3|931.9|931.3|2495
1628507100000|2021-08-09 11:05:00|933|932.3|932.4|931.9|933.6|932.9|931.8|931|7359
1628507400000|2021-08-09 11:10:00|932.6|932|932.4|932.1|933.3|932.5|932.2|931.9|4430
1628507700000|2021-08-09 11:15:00|932.3|932|932.7|932.4|933|932.5|931.4|930.4|7048
1628508000000|2021-08-09 11:20:00|932.6|932.5|934.6|934.1|934.7|934.1|932.5|932.4|7844
1628508300000|2021-08-09 11:25:00|934.5|934|933.6|933.2|936|935.8|933.6|932.9|13812
1628508600000|2021-08-09 11:30:00|933.5|933.4|932.8|932.6|933.6|933.4|931.8|931|6306
1628508900000|2021-08-09 11:35:00|933|932.7|932.9|932.3|934.8|934.1|932.8|932.3|9333
1628509200000|2021-08-09 11:40:00|932.8|932.2|933.5|933.1|934.4|933.9|932.1|931.4|7284
1628509500000|2021-08-09 11:45:00|933.4|933|932.9|932.3|934.5|934.4|932.9|932.1|21989
1628509800000|2021-08-09 11:50:00|932.8|932.2|934.1|933.5|935.1|934.3|932.8|932.2|4115
1628510100000|2021-08-09 11:55:00|934|933.6|931.9|931.5|934|933.7|931.9|931.4|6382
1628510400000|2021-08-09 12:00:00|932.1|931.6|932.8|932.4|933.1|932.5|931.6|931.1|6420
1628510700000|2021-08-09 12:05:00|933|932.5|932.9|932.2|934|933.2|930.8|930.1|30123
1628511000000|2021-08-09 12:10:00|932.8|932|931.6|930.9|932.8|932.1|930.7|930|35813
1628511300000|2021-08-09 12:15:00|931.7|931|932.1|931.4|932.8|931.7|931|930.5|9934
1628511600000|2021-08-09 12:20:00|932|931.3|930.7|929.9|932|931.7|930|929.6|44885
1628511900000|2021-08-09 12:25:00|930.4|930|929.3|928.4|931|930.2|928.4|928.1|17932
1628512200000|2021-08-09 12:30:00|929.1|928.5|929.1|928.4|929.7|928.9|928|927.8|23169
1628512500000|2021-08-09 12:35:00|928.9|928.2|929.2|929|930.2|929.4|928.2|927.8|4494
1628512800000|2021-08-09 12:40:00|929.1|928.8|928.5|928.4|929.6|929|928.5|928.2|2332
1628513100000|2021-08-09 12:45:00|928.7|928.5|929.4|929.2|929.9|929.4|928.7|928.1|16354
1628513400000|2021-08-09 12:50:00|929.5|929.3|930.9|930|932.3|931.8|929.4|928.8|17882
1628513700000|2021-08-09 12:55:00|930.8|930.1|930.8|930.2|931.4|930.8|930.1|929.7|10912
1628514000000|2021-08-09 13:00:00|930.7|930|930.4|929.7|931.8|931.4|929.4|928.8|20855
1628514300000|2021-08-09 13:05:00|930.5|929.8|930|929.5|930.7|930.2|928.6|928.4|4438
1628514600000|2021-08-09 13:10:00|929.9|929.6|928.8|928|930.5|930.2|928.8|928|23908
1628514900000|2021-08-09 13:15:00|928.7|928.1|928.8|928.5|930|929.3|928|927.7|12548
1628515200000|2021-08-09 13:20:00|928.9|928.6|927.7|927.2|929.4|928.9|927.7|927.2|10629
1628515500000|2021-08-09 13:25:00|927.6|927.3|927.9|927.3|928.5|928|927.3|927.2|9601
1628515800000|2021-08-09 13:30:00|927.8|927.2|925.2|924.8|927.8|927.6|924.1|923.9|55889
1628516100000|2021-08-09 13:35:00|925.1|924.6|925.5|925.1|928.5|927.8|924.7|924.2|63267
1628516400000|2021-08-09 13:40:00|925.4|924.8|927|926.4|928.8|928.5|924.1|923.4|100515
1628516700000|2021-08-09 13:45:00|926.8|926.3|927.3|926.7|927.6|927.1|925.8|925.1|12532
1628517000000|2021-08-09 13:50:00|927.4|926.8|925.2|925.1|928.5|928.2|925.2|925|11980
1628517300000|2021-08-09 13:55:00|925.1|925|927.5|926.8|928.8|927.9|925.1|925|76555
1628517600000|2021-08-09 14:00:00|927.4|926.9|928.8|928.5|930.8|930.6|927.4|926.8|9046
1628517900000|2021-08-09 14:05:00|928.7|928.2|927.1|926.8|929.6|928.9|926.8|926.3|8770
1628518200000|2021-08-09 14:10:00|927|926.7|926.7|925.9|927.4|926.7|924.7|924.1|13139
1628518500000|2021-08-09 14:15:00|926.6|925.8|927|926.6|927.8|927.2|925.5|925|13725
1628518800000|2021-08-09 14:20:00|926.9|926.5|927.4|926.7|928.8|928.2|926.8|926.5|3465
1628519100000|2021-08-09 14:25:00|927.6|926.8|924.7|924.2|928.2|927.6|924.7|924.1|5602
1628519400000|2021-08-09 14:30:00|924.6|924|925.6|925.3|927.9|927.1|924.2|924|39316
1628519700000|2021-08-09 14:35:00|925.8|925.4|926.5|926.2|927.6|927.4|925.6|925.3|6731
1628520000000|2021-08-09 14:40:00|926.4|926|926.9|926.5|927.5|927.2|925.9|925.2|12002
1628520300000|2021-08-09 14:45:00|927.1|926.6|927.7|927.4|928.2|927.6|926.4|925.7|10075
1628520600000|2021-08-09 14:50:00|927.9|927.5|928.6|928.1|929.2|928.6|927|926.5|14575
1628520900000|2021-08-09 14:55:00|928.5|928.2|927.1|926.7|929.2|928.7|926.8|926.5|9660
1628521200000|2021-08-09 15:00:00|927.3|926.8|926|925.9|928.1|927.8|925.8|925.2|8262
1628521500000|2021-08-09 15:05:00|926.1|926|927.1|926.8|928.1|927.6|925.6|925.3|25748
1628521800000|2021-08-09 15:10:00|927.2|926.9|927.3|927|927.5|927.3|926.5|925.9|13959
1628522100000|2021-08-09 15:15:00|927.1|927.1|927.4|927.1|928.6|927.9|926.5|925.9|20504
1628522400000|2021-08-09 15:20:00|927.6|927.2|928.9|928.6|929.5|929.2|927.4|927.1|32591
1628522700000|2021-08-09 15:25:00|928.8|928.7|929.4|928.7|930|929.8|928.5|928.1|13701
1628578800000|2021-08-10 07:00:00|931.1|928.6|925.5|924|932|929.7|925.1|923.5|21279
1628579100000|2021-08-10 07:05:00|925.4|923.5|928|927|930.1|928.4|925.1|923.5|27642
1628579400000|2021-08-10 07:10:00|927.6|927.1|929.7|928.4|931.1|929.5|926.2|925.4|14119
1628579700000|2021-08-10 07:15:00|929.8|928.5|931.9|930.3|932|930.6|926.7|925.8|7833
1628580000000|2021-08-10 07:20:00|932|930.4|929.2|928.1|933.6|932|929.2|928|4358
1628580300000|2021-08-10 07:25:00|929.1|928|926.4|925.4|930.5|929.5|926.4|925|10069
1628580600000|2021-08-10 07:30:00|926.3|925.5|928.6|927.4|928.7|927.4|925.8|925.2|3523
1628580900000|2021-08-10 07:35:00|928.5|928|927.9|927.2|929.6|928.3|926.8|925.5|6622
1628581200000|2021-08-10 07:40:00|927.8|926.9|926.7|925.7|928|927|925.1|924|32374
1628581500000|2021-08-10 07:45:00|926.9|925.8|928|927|928.3|927.3|926.7|925.8|4130
1628581800000|2021-08-10 07:50:00|927.9|927.5|926.8|925.8|930|929|926.7|925.7|12922
1628582100000|2021-08-10 07:55:00|926.7|926.5|930|929.2|930|929.2|926.6|925.8|16756
1628582400000|2021-08-10 08:00:00|929.9|929.1|930.7|929.8|931.6|930.6|928.8|927.9|21444
1628582700000|2021-08-10 08:05:00|930.8|929.9|929.8|929.2|931.7|930.9|929.8|929.2|9384
1628583000000|2021-08-10 08:10:00|929.7|929|928.1|927.6|929.7|929|927.3|926.5|5058
1628583300000|2021-08-10 08:15:00|928|927.2|925.9|925|928|927.2|925.5|924.7|11645
1628583600000|2021-08-10 08:20:00|925.8|924.9|926.3|925.6|927.3|926.3|925.4|924.6|12139
1628583900000|2021-08-10 08:25:00|926.4|926.3|927.1|925.8|928|926.9|924.9|924.4|3618
1628584200000|2021-08-10 08:30:00|926.9|925.7|924.7|924|926.9|925.7|924.6|924|10131
1628584500000|2021-08-10 08:35:00|924.6|923.8|926.1|925.2|926.3|925.2|924.1|923.6|7850
1628584800000|2021-08-10 08:40:00|926.2|925.3|928.6|928|929.6|928.4|925.9|925|10554
1628585100000|2021-08-10 08:45:00|928.5|927.9|928.9|928|930|929.5|928.1|927.6|14697
1628585400000|2021-08-10 08:50:00|929|928.1|929.8|928.6|929.8|928.7|929|928.1|2176
1628585700000|2021-08-10 08:55:00|929.9|928.9|931|929.2|931.8|930.4|929.9|928.9|1663
1628586000000|2021-08-10 09:00:00|930.9|929.3|927.6|926.9|930.9|929.4|926.9|926.3|9673
1628586300000|2021-08-10 09:05:00|927.7|927|929.5|928.6|930.2|929.8|927.7|927|8879
1628586600000|2021-08-10 09:10:00|929.6|928.8|930|929.3|930|929.3|929.5|928.5|1226
1628586900000|2021-08-10 09:15:00|929.9|929.2|928.9|928.1|930|929.4|928.3|927.7|3689
1628587200000|2021-08-10 09:20:00|928.8|928|928.9|928.2|929.1|928.3|928.4|927.5|1540
1628587500000|2021-08-10 09:25:00|928.8|928.3|927.8|927.1|929.6|928.9|927.8|927.1|5705
1628587800000|2021-08-10 09:30:00|927.7|927.2|926.9|926.2|927.8|927.3|926.3|925.7|17385
1628588100000|2021-08-10 09:35:00|927.1|926.3|925.7|925.1|927.8|927.1|924.5|924.2|18486
1628588400000|2021-08-10 09:40:00|925.6|925|925.6|925|926.9|926.5|925.3|924.8|22329
1628588700000|2021-08-10 09:45:00|925.5|924.8|925.8|925.1|927.4|926.3|924.8|924.2|14439
1628589000000|2021-08-10 09:50:00|925.6|924.9|924|923.4|925.7|925.2|923.8|923|39366
1628589300000|2021-08-10 09:55:00|923.9|923.5|924.3|923.8|926.8|926.2|923.9|923.5|34626
1628589600000|2021-08-10 10:00:00|924.2|923.7|922.9|922.2|924.3|923.7|922.1|921.4|64117
1628589900000|2021-08-10 10:05:00|922.8|922.1|924.9|924.1|925|924.1|922.5|922|46449
1628590200000|2021-08-10 10:10:00|924.8|924.2|925|924.3|926.3|925.6|924.7|924.1|14677
1628590500000|2021-08-10 10:15:00|924.9|924.2|925.2|924.5|925.4|925.1|923.9|923|9900
1628590800000|2021-08-10 10:20:00|925.3|924.6|924.5|924|925.8|924.8|923.5|923|11278
1628591100000|2021-08-10 10:25:00|924.7|924.2|925.4|925|926.2|925.3|924.7|924.2|9632
1628591400000|2021-08-10 10:30:00|925.3|924.8|920.8|920.2|925.3|924.8|920|919.3|80920
1628591700000|2021-08-10 10:35:00|920.7|920.3|923.4|922.5|923.5|922.6|919.9|919.1|13528
1628592000000|2021-08-10 10:40:00|923.3|922.4|921.1|920.2|923.5|922.7|921.1|920.1|7637
1628592300000|2021-08-10 10:45:00|921|920.1|920.1|919.6|921.5|921|920|919.4|14962
1628592600000|2021-08-10 10:50:00|920|919.4|921.8|921.1|922.1|921.3|919.8|919.3|34176
1628592900000|2021-08-10 10:55:00|921.7|921.2|920.8|920.2|922.1|921.5|920.1|919.9|11265
1628593200000|2021-08-10 11:00:00|920.7|920.1|920.5|920|922.1|921.5|920.3|919.9|9938
1628593500000|2021-08-10 11:05:00|920.4|919.9|921.4|920.8|921.7|920.8|920.1|919.9|23045
1628593800000|2021-08-10 11:10:00|921.5|920.9|921.4|920.6|922.1|921.4|920.3|920|9392
1628594100000|2021-08-10 11:15:00|921.3|920.5|921.4|920.9|921.8|921.1|920.6|920|7545
1628594400000|2021-08-10 11:20:00|921.3|920.8|921.4|920.7|921.5|920.8|920.2|919.5|17580
1628594700000|2021-08-10 11:25:00|921.5|920.8|921.2|920.8|922.1|921.6|920.5|920.2|3616
1628595000000|2021-08-10 11:30:00|921.1|920.7|920.6|920|921.2|920.7|920.4|920|6499
1628595300000|2021-08-10 11:35:00|920.5|920.1|921.1|920.7|922|921.3|920.3|920|11745
1628595600000|2021-08-10 11:40:00|921|920.6|922.5|921.9|922.8|922.5|920.8|920.6|12482
1628595900000|2021-08-10 11:45:00|922.4|922|922.5|921.9|922.8|922.5|921.8|921.3|13287
1628596200000|2021-08-10 11:50:00|922.4|922|921.4|921|922.4|922|921.2|921|6936
1628596500000|2021-08-10 11:55:00|921.3|921.1|924.1|923.3|924.5|923.3|920.9|920.5|24908
1628596800000|2021-08-10 12:00:00|924|923.2|923.8|923.2|924.1|923.4|922.1|921.5|8695
1628597100000|2021-08-10 12:05:00|924|923.3|922.8|922.4|924.1|923.9|922.5|922.1|7635
1628597400000|2021-08-10 12:10:00|922.7|922.3|921.8|921.4|922.7|922.3|921.8|921.1|5482
1628597700000|2021-08-10 12:15:00|922|921.3|922.5|922.2|922.8|922.5|922|921.3|7233
1628598000000|2021-08-10 12:20:00|922.7|922.3|921.1|920.9|922.8|922.5|921.1|920.9|5140
1628598300000|2021-08-10 12:25:00|921|920.7|922.4|922|922.5|922|920.6|920.5|5901
1628598600000|2021-08-10 12:30:00|922.3|922.1|921.7|921.1|923.1|922.5|921.7|921.1|9705
1628598900000|2021-08-10 12:35:00|921.6|921.2|920.6|920.1|921.9|921.4|920.6|920|12382
1628599200000|2021-08-10 12:40:00|920.7|920.2|921.8|921.2|921.9|921.2|920|919.9|31144
1628599500000|2021-08-10 12:45:00|921.9|921.3|922.8|922.4|923.3|922.7|921.3|920.7|10876
1628599800000|2021-08-10 12:50:00|922.7|922.3|921.4|921|922.7|922.5|921.1|920.6|13245
1628600100000|2021-08-10 12:55:00|921.3|920.7|920.9|920.2|921.3|921.1|920|919.9|7411
1628600400000|2021-08-10 13:00:00|920.8|920.4|921|920.5|921.3|920.5|920|919.9|8735
1628600700000|2021-08-10 13:05:00|920.9|920.3|921|920.3|921.9|921.3|920.4|920|3578
1628601000000|2021-08-10 13:10:00|921.1|920.4|921.8|921.1|921.9|921.1|919.9|919.3|19295
1628601300000|2021-08-10 13:15:00|921.7|921.2|924.6|923.9|925|924.1|921.2|920.5|26857
1628601600000|2021-08-10 13:20:00|924.2|924|923.5|922.8|928.4|927.8|922.8|921.7|97292
1628601900000|2021-08-10 13:25:00|923.6|922.9|925.4|924.7|925.7|924.9|923.6|922.9|28584
1628602200000|2021-08-10 13:30:00|925.3|924.6|925.9|925.3|928.2|927|925|924.6|27877
1628602500000|2021-08-10 13:35:00|926.1|925.4|927.3|926.6|928.1|926.9|924.9|924.6|15016
1628602800000|2021-08-10 13:40:00|927.2|926.4|923.4|922.7|928|927.2|923.4|922.4|47726
1628603100000|2021-08-10 13:45:00|923.6|922.8|922.7|922.3|924.5|924.1|922.5|922.2|30893
1628603400000|2021-08-10 13:50:00|922.6|922.2|921.3|920.8|923.8|922.8|920.9|920.4|107964
1628603700000|2021-08-10 13:55:00|921.6|920.9|921.4|920.7|923.7|923|920.7|920|29186
1628604000000|2021-08-10 14:00:00|921.3|920.8|921.9|921.2|922.7|922|920.4|920|18536
1628604300000|2021-08-10 14:05:00|921.8|921.1|923.1|922.5|923.8|923.3|920.8|920.1|21069
1628604600000|2021-08-10 14:10:00|923|922.2|924.8|924.6|925.4|924.9|922.2|921.9|12834
1628604900000|2021-08-10 14:15:00|924.9|924.5|924.6|924.3|926.1|925.4|924.1|923.7|10302
1628605200000|2021-08-10 14:20:00|924.5|924.1|924.4|923.8|926.2|925.5|924.2|923.4|7685
1628605500000|2021-08-10 14:25:00|924.6|923.9|925.4|924.9|926|925.9|924.1|923.7|44553
1628605800000|2021-08-10 14:30:00|925.5|925|925.1|924.9|926|925.6|924.2|923.9|24751
1628606100000|2021-08-10 14:35:00|925|924.7|925.1|924.4|925.4|925|923.3|922.8|21081
1628606400000|2021-08-10 14:40:00|925|924.3|924.1|923.9|926|925.4|924.1|923.9|6280
1628606700000|2021-08-10 14:45:00|924.2|924|927.9|927.1|928|927.1|924.2|924|39962
1628607000000|2021-08-10 14:50:00|927.8|927.2|925.1|924.6|927.8|927.2|925|924.2|7133
1628607300000|2021-08-10 14:55:00|925.3|924.7|925.4|924.8|927|926.3|924.6|924.2|14896
1628607600000|2021-08-10 15:00:00|925.3|924.7|925.1|925|926|925.5|924.3|923.7|11523
1628607900000|2021-08-10 15:05:00|925|924.8|925.2|924.6|926.5|925.9|923.5|923.4|22569
1628608200000|2021-08-10 15:10:00|924.9|924.5|924.6|924.1|925.5|924.8|924|923.6|15826
1628608500000|2021-08-10 15:15:00|924.5|924|923.8|923.4|925.1|924.8|923.8|923.4|14880
1628608800000|2021-08-10 15:20:00|923.9|923.5|924|923.6|924.3|924|923.4|923|24161
1628609100000|2021-08-10 15:25:00|924.1|923.7|924|923.5|925.3|924.8|923.5|923.3|21514
1628665200000|2021-08-11 07:00:00|922.7|920.6|925.1|922.6|930|927.9|922.7|920.6|53571
1628665500000|2021-08-11 07:05:00|925.6|922.7|926.8|925.6|930|928.3|924|922.5|16633
1628665800000|2021-08-11 07:10:00|926.9|925.7|927|925.8|928.6|927.4|925.7|924.6|9042
1628666100000|2021-08-11 07:15:00|926.9|925.9|928.6|927.7|929.2|927.7|924|923.8|17254
1628666400000|2021-08-11 07:20:00|928.5|927.5|928.9|927.7|929.1|927.7|925|924|20096
1628666700000|2021-08-11 07:25:00|929|927.8|926.9|925.6|930|928.6|926.9|925.6|6228
1628667000000|2021-08-11 07:30:00|926.8|925.5|926.6|926|927.9|926.7|924.9|924.1|14810
1628667300000|2021-08-11 07:35:00|926.5|925.8|924.7|924|927.6|926.2|924.7|924|16034
1628667600000|2021-08-11 07:40:00|924.8|924.1|925.6|924.9|927.8|926.7|924.8|924.1|28579
1628667900000|2021-08-11 07:45:00|925.5|924.8|928.4|927.6|929.6|928.3|924.7|924|14299
1628668200000|2021-08-11 07:50:00|928.3|927.3|929.5|929.4|930|929.4|927.6|926.9|38379
1628668500000|2021-08-11 07:55:00|929.4|929|927.6|927.3|929.5|929|927.6|926.9|6003
1628668800000|2021-08-11 08:00:00|927.5|927.1|928|927.3|929.1|928.2|926.8|926.2|12437
1628669100000|2021-08-11 08:05:00|928.1|927.4|929.5|929|929.8|929.6|928.1|927.4|22921
1628669400000|2021-08-11 08:10:00|929.4|929.1|930.2|929.8|931.2|930.4|929.1|928.6|33684
1628669700000|2021-08-11 08:15:00|930.4|929.9|929|928.7|931.2|930.6|929|928.7|22816
1628670000000|2021-08-11 08:20:00|928.9|928.5|928.8|928.3|930.3|929.6|928.6|927.8|19445
1628670300000|2021-08-11 08:25:00|928.7|928.2|928.4|927.9|929.2|928.6|927.9|927.3|8367
1628670600000|2021-08-11 08:30:00|928.6|928|930.4|929.7|930.5|930.2|927.5|926.9|5553
1628670900000|2021-08-11 08:35:00|930.5|929.8|930.7|930.1|932|931.1|930|929.6|14773
1628671200000|2021-08-11 08:40:00|930.8|930.2|931.1|930.8|932.1|931.2|929.8|929.2|66663
1628671500000|2021-08-11 08:45:00|931|930.9|931.2|930.7|931.8|931.5|930.6|930.1|84163
1628671800000|2021-08-11 08:50:00|931.1|930.6|931.7|931.1|932.4|932.1|930.3|930.1|42598
1628672100000|2021-08-11 08:55:00|931.8|931.2|932.4|931.9|932.8|932.3|931.2|931|16633
1628672400000|2021-08-11 09:00:00|932.3|931.7|930.7|930.2|932.3|931.7|929.5|928.8|8669
1628672700000|2021-08-11 09:05:00|930.6|930.1|930.9|930.6|932.2|931.4|930.5|929.8|8997
1628673000000|2021-08-11 09:10:00|930.8|930.4|930.8|930.4|931.5|930.9|930.2|929.6|18038
1628673300000|2021-08-11 09:15:00|931|930.5|930.4|929.7|932.2|931.7|930|929.7|6144
1628673600000|2021-08-11 09:20:00|930.3|929.8|932.3|931.9|933|932.2|930.3|929.8|5876
1628673900000|2021-08-11 09:25:00|932.1|932|931.1|930.5|933|932.8|931.1|930.5|12182
1628674200000|2021-08-11 09:30:00|931|930.4|931|930.5|931.6|931|930|929.4|9192
1628674500000|2021-08-11 09:35:00|930.8|930.3|931.7|931.3|932.1|931.5|930.6|929.7|11653
1628674800000|2021-08-11 09:40:00|931.9|931.4|930.9|930.2|932.9|932.1|930.3|929.8|5040
1628675100000|2021-08-11 09:45:00|930.8|930|929.2|928.9|930.8|930|929.1|928.4|17094
1628675400000|2021-08-11 09:50:00|929.1|928.7|928.6|927.9|929.9|929|928.3|927.9|5643
1628675700000|2021-08-11 09:55:00|928.4|927.8|929.7|929|929.9|929|927.7|927.1|17458
1628676000000|2021-08-11 10:00:00|929.6|929.1|930.1|929.8|930.6|930|929.4|929.1|9669
1628676300000|2021-08-11 10:05:00|930|929.9|930.7|930.4|931.5|930.9|930|929.8|2021
1628676600000|2021-08-11 10:10:00|930.6|930.2|929.2|928.8|931|930.2|929.1|928.6|8041
1628676900000|2021-08-11 10:15:00|929.1|928.9|928.3|927.9|929.1|928.9|928|927.3|4628
1628677200000|2021-08-11 10:20:00|928.2|928|929.2|928.9|930.1|929.3|927.8|927.4|4307
1628677500000|2021-08-11 10:25:00|929.3|929.1|928.7|928.2|929.8|929.2|928|927.6|17254
1628677800000|2021-08-11 10:30:00|928.6|928.1|930.3|929.9|930.5|929.9|928.6|928|4285
1628678100000|2021-08-11 10:35:00|930.4|930|931.1|930.7|931.5|930.7|929.5|929|9669
1628678400000|2021-08-11 10:40:00|931|930.5|931.2|930.7|931.8|931.3|930.8|930.5|9211
1628678700000|2021-08-11 10:45:00|931|930.8|929|928.3|931|930.8|929|928.3|8335
1628679000000|2021-08-11 10:50:00|928.9|928.2|927.5|927.1|929.6|928.9|927.5|927|3913
1628679300000|2021-08-11 10:55:00|927.4|927|928.3|927.9|928.9|928.2|927.2|927|3431
1628679600000|2021-08-11 11:00:00|929.5|928.4|929.4|929.1|931.7|930.8|929.4|928.4|11173
1628679900000|2021-08-11 11:05:00|929.3|929|930.9|930.5|931.7|930.9|929|928.7|14616
1628680200000|2021-08-11 11:10:00|930.8|930.3|932.2|931.6|932.5|931.7|930.8|930.2|990
1628680500000|2021-08-11 11:15:00|932.1|931.4|931.6|931|932.1|931.6|930.6|930.5|9683
1628680800000|2021-08-11 11:20:00|931.7|931.1|931.7|931|932.2|931.8|931.3|930.6|7505
1628681100000|2021-08-11 11:25:00|931.6|930.8|932|931.4|932|931.5|930.5|930|3218
1628681400000|2021-08-11 11:30:00|931.9|931.2|934.7|934.3|935.5|934.6|931.7|931|42321
1628681700000|2021-08-11 11:35:00|934.8|934.4|939.1|938.7|940|939.6|934.8|934.4|19253
1628682000000|2021-08-11 11:40:00|939|938.8|941.5|941|942|941.4|939|938.8|97884
1628682300000|2021-08-11 11:45:00|941.6|941.1|942.7|942.2|942.8|942.3|940.8|939.8|31113
1628682600000|2021-08-11 11:50:00|942.8|942.3|943.1|942.3|944.4|943.8|942.1|941.5|35867
1628682900000|2021-08-11 11:55:00|943.2|942.4|945.4|944.8|945.6|945.1|942.9|942.4|37728
1628683200000|2021-08-11 12:00:00|945.3|944.5|943|942.5|945.3|944.5|942.4|942|18101
1628683500000|2021-08-11 12:05:00|942.9|942.4|943.3|942.6|944|943.5|942|941.3|14966
1628683800000|2021-08-11 12:10:00|943.4|942.7|945.1|944.9|945.6|945.3|943|942.7|61326
1628684100000|2021-08-11 12:15:00|945|944.6|944.8|944.1|945|944.6|944|943.6|14424
1628684400000|2021-08-11 12:20:00|944.7|944.2|946.6|945.9|947|946.3|944.5|944.2|46315
1628684700000|2021-08-11 12:25:00|946.5|946|944.8|944.6|946.5|946|944.3|943.5|10161
1628685000000|2021-08-11 12:30:00|945|944.7|945.9|945.2|947.2|946.2|944.4|943.6|22116
1628685300000|2021-08-11 12:35:00|945.8|945.4|944.4|944|945.8|945.4|943.1|942.4|32208
1628685600000|2021-08-11 12:40:00|944.6|944.1|947.9|947.3|948|947.3|944.6|944.1|26472
1628685900000|2021-08-11 12:45:00|948|947.4|942.7|942.1|948|947.4|942.2|941.4|16411
1628686200000|2021-08-11 12:50:00|942.6|942|943.1|942.7|943.5|942.7|940.5|940.1|13800
1628686500000|2021-08-11 12:55:00|943.3|942.8|943.7|943|943.9|943.1|941.3|941|33354
1628686800000|2021-08-11 13:00:00|943.8|943.1|944.2|943.7|944.8|944.5|943.6|943.1|8304
1628687100000|2021-08-11 13:05:00|944.1|943.8|944.2|943.8|945.6|944.9|943.3|942.6|31439
1628687400000|2021-08-11 13:10:00|944.3|943.9|944.8|944.1|946|945.6|943.7|943.3|17463
1628687700000|2021-08-11 13:15:00|944.7|943.9|941.4|940.9|944.7|943.9|941.4|940.8|14299
1628688000000|2021-08-11 13:20:00|941.3|940.7|939.8|939|942.2|941.5|938.8|937.7|21458
1628688300000|2021-08-11 13:25:00|939.9|939.1|939|938.3|940.9|940.1|938.8|938.3|10929
1628688600000|2021-08-11 13:30:00|938.9|938.2|936.4|936|939.4|939|935.8|935|15093
1628688900000|2021-08-11 13:35:00|936.5|936.1|937.7|936.9|938|937.1|936|935|16536
1628689200000|2021-08-11 13:40:00|937.6|936.8|939.3|938.7|940|939.3|936.7|936.1|14189
1628689500000|2021-08-11 13:45:00|939.4|938.8|940.8|940.5|942.2|941.4|939|938.7|20815
1628689800000|2021-08-11 13:50:00|940.9|940.6|940.9|940.6|941.7|940.9|940.5|939.7|9497
1628690100000|2021-08-11 13:55:00|940.8|940.4|942.7|941.7|943.1|942.4|940|939.3|38875
1628690400000|2021-08-11 14:00:00|942.8|941.8|942.1|941.8|944|943.3|941.1|940.7|23884
1628690700000|2021-08-11 14:05:00|942.3|941.9|941.2|940.9|943.5|942.8|941.2|940.9|14298
1628691000000|2021-08-11 14:10:00|941.1|940.6|943.2|942.6|943.6|943|941.1|940.5|11905
1628691300000|2021-08-11 14:15:00|943.1|942.5|942.2|941.9|943.1|942.7|942|941.1|7779
1628691600000|2021-08-11 14:20:00|942.1|941.7|942.5|941.9|943|941.9|940.1|939.5|10606
1628691900000|2021-08-11 14:25:00|942.8|942.2|942.8|942.4|943.6|943.4|942.1|941.8|14571
1628692200000|2021-08-11 14:30:00|942.7|942.5|940.6|940|944|943.3|940.6|939.9|18562
1628692500000|2021-08-11 14:35:00|940.5|939.9|939.2|938.7|940.9|940.5|939.2|938.7|7796
1628692800000|2021-08-11 14:40:00|939.3|938.8|940|939.8|940.4|939.8|939.1|938.8|5702
1628693100000|2021-08-11 14:45:00|939.9|939.7|940.2|939.9|940.7|940.2|938.9|938.7|11591
1628693400000|2021-08-11 14:50:00|940.1|939.7|941.2|940.9|941.8|941.1|939.6|939.1|25252
1628693700000|2021-08-11 14:55:00|941.3|941|940.8|940.6|941.3|941|939.9|939.6|10249
1628694000000|2021-08-11 15:00:00|940.7|940.3|937.4|937|941|940.9|937.4|936.9|10068
1628694300000|2021-08-11 15:05:00|937.3|936.9|936.6|936.5|938.4|937.6|936.1|935.4|7916
1628694600000|2021-08-11 15:10:00|936.8|936.6|937.7|937.3|937.9|937.4|936.4|936.2|26932
1628694900000|2021-08-11 15:15:00|937.6|937.2|936.1|935.7|937.7|937.4|935.5|935.2|50722
1628695200000|2021-08-11 15:20:00|936.2|935.8|937.8|937.3|937.9|937.3|936|935.6|35024
1628695500000|2021-08-11 15:25:00|937.7|937.2|938.2|937.3|939.7|939.4|937.4|937|43253
1628751600000|2021-08-12 07:00:00|947|945|946.7|944.1|948.7|946.3|943|942|26891
1628751900000|2021-08-12 07:05:00|946.6|944.2|949.4|948|952|950.6|946|944.1|169457
1628752200000|2021-08-12 07:10:00|949.3|947.8|945.7|944.6|949.4|947.9|943|942|24510
1628752500000|2021-08-12 07:15:00|945.6|944.4|944.7|943.7|947.5|946|943|942|23994
1628752800000|2021-08-12 07:20:00|944.9|943.8|945.6|944.6|947.4|946.5|942.7|942|11436
1628753100000|2021-08-12 07:25:00|945.8|944.7|948.5|947.7|950|949.2|945.8|944.7|13481
1628753400000|2021-08-12 07:30:00|948.4|947.5|945.6|944.5|948.4|947.7|944.9|943.8|27040
1628753700000|2021-08-12 07:35:00|945.5|944.6|945.2|944.1|947.8|946.3|944.2|943.6|5865
1628754000000|2021-08-12 07:40:00|945.4|944.5|944.9|944|947|945.9|944.9|943.8|5896
1628754300000|2021-08-12 07:45:00|944.8|944.4|949|948.1|949|948.2|944.2|943.3|10579
1628754600000|2021-08-12 07:50:00|948.9|948.2|949|947.9|950|948.7|946.3|945.3|28612
1628754900000|2021-08-12 07:55:00|949.2|948|945.2|944.7|949.4|948.2|945.2|944.6|21908
1628755200000|2021-08-12 08:00:00|945.4|944.8|945.2|944.2|946.1|945.2|942.8|942|23529
1628755500000|2021-08-12 08:05:00|945.3|944.3|945.2|944.5|945.7|945.3|944.6|943.9|3758
1628755800000|2021-08-12 08:10:00|945.1|944.3|943|942.3|945.5|944.6|943|942.3|14702
1628756100000|2021-08-12 08:15:00|942.9|942.2|942.3|941.7|943.6|943|942.1|941.4|11913
1628756400000|2021-08-12 08:20:00|942.5|941.8|943.8|942.6|944.2|943.2|941.9|941.1|7278
1628756700000|2021-08-12 08:25:00|943.5|942.7|943|942.3|944.3|943.3|942.2|941.6|4221
1628757000000|2021-08-12 08:30:00|942.9|942.2|942.8|942.1|943.1|942.2|942.2|941.6|4479
1628757300000|2021-08-12 08:35:00|942.7|942|943|942.1|943.6|942.7|942.1|941.5|5795
1628757600000|2021-08-12 08:40:00|942.7|942|943.7|943|945.2|944.7|942.7|941.9|5071
1628757900000|2021-08-12 08:45:00|943.6|942.9|943.5|942.9|943.9|943.1|942.5|941.8|5597
1628758200000|2021-08-12 08:50:00|943.4|942.8|943.9|943.3|945.3|944.3|943.1|942.3|5278
1628758500000|2021-08-12 08:55:00|943.8|943.4|943.5|942.9|945.2|944.5|943.5|942.8|5829
1628758800000|2021-08-12 09:00:00|943.6|943|943.2|942.6|944|943.1|942.5|942|4418
1628759100000|2021-08-12 09:05:00|943.4|942.7|942.5|941.9|943.6|943.3|942.3|941.4|5821
1628759400000|2021-08-12 09:10:00|942.7|942|944|943.4|944.6|943.7|941.9|941.2|3728
1628759700000|2021-08-12 09:15:00|943.9|943.3|944.7|943.8|945.1|944.6|942.5|941.8|36838
1628760000000|2021-08-12 09:20:00|944.8|943.9|943.9|943.3|945|944.4|942.8|942.1|18370
1628760300000|2021-08-12 09:25:00|943.8|943.1|945.2|944.9|946|945.4|943.5|943|5812
1628760600000|2021-08-12 09:30:00|945.1|944.8|943.7|943.1|945.4|945.1|943.7|942.9|14366
1628760900000|2021-08-12 09:35:00|943.6|943.2|945.3|944.4|945.5|944.4|943.3|942.7|3902
1628761200000|2021-08-12 09:40:00|945.2|944.5|945.2|944.8|946|945.2|944.7|944.2|6975
1628761500000|2021-08-12 09:45:00|945|944.6|945.2|944.7|945.4|945.1|944.3|943.5|11988
1628761800000|2021-08-12 09:50:00|945.1|944.6|943.6|943.2|945.1|944.7|943.2|942.5|7111
1628762100000|2021-08-12 09:55:00|943.5|943.4|943.9|943.2|944.5|943.6|942.9|942.5|4118
1628762400000|2021-08-12 10:00:00|943.8|943.1|942|941.5|944.2|943.5|941.2|940.2|30458
1628762700000|2021-08-12 10:05:00|941.9|941.4|941.3|940.7|942.4|941.7|941.2|940.6|5098
1628763000000|2021-08-12 10:10:00|941.2|940.8|941.9|941.3|942.8|941.8|941|940.1|8963
1628763300000|2021-08-12 10:15:00|941.8|941.2|940.6|940.1|941.8|941.4|939.9|939.3|10491
1628763600000|2021-08-12 10:20:00|940.8|940.2|940.6|940.2|941.9|940.9|940.6|940|4849
1628763900000|2021-08-12 10:25:00|940.5|940|940.6|940|941|940.3|939.1|938.5|33777
1628764200000|2021-08-12 10:30:00|940.5|940.1|942.6|941.8|943.3|942.3|940.5|940.1|20950
1628764500000|2021-08-12 10:35:00|942.5|941.6|941.2|940.9|942.5|941.6|940.5|939.9|4388
1628764800000|2021-08-12 10:40:00|941.4|941|942|941.5|942.3|941.5|941.4|940.5|2502
1628765100000|2021-08-12 10:45:00|941.9|941.4|943|942.4|943.6|942.8|941.5|940.9|8318
1628765400000|2021-08-12 10:50:00|942.9|942.2|942.3|941.6|943.5|943.4|942.3|941.5|2707
1628765700000|2021-08-12 10:55:00|942.2|942.1|943.2|942.7|943.6|942.9|942.2|942.1|10284
1628766000000|2021-08-12 11:00:00|943.3|942.3|943.2|942.6|943.8|943.2|942.4|942|12680
1628766300000|2021-08-12 11:05:00|943.1|942.5|945|944.1|945.4|944.9|942.6|942.3|16014
1628766600000|2021-08-12 11:10:00|944.9|944|941.7|941.2|944.9|944|941|940.4|6644
1628766900000|2021-08-12 11:15:00|941.9|941.3|943.3|942.8|943.8|942.8|941.9|941.3|2133
1628767200000|2021-08-12 11:20:00|943.2|942.9|943.6|942.9|943.8|942.9|942.6|942.1|3671
1628767500000|2021-08-12 11:25:00|943.5|942.8|942.6|942.1|943.5|943|942|941.3|2461
1628767800000|2021-08-12 11:30:00|942.5|942.2|942.7|941.9|943.3|942.5|942|941.9|872
1628768100000|2021-08-12 11:35:00|942.5|942|942.9|942.4|943.4|943.1|942.4|941.7|5288
1628768400000|2021-08-12 11:40:00|942.8|942.3|942.6|942|942.8|942.4|941.5|940.9|3995
1628768700000|2021-08-12 11:45:00|942.5|942.2|942.1|941.8|942.5|942.3|941.5|941.1|7128
1628769000000|2021-08-12 11:50:00|942|941.7|942.8|942.3|943.4|942.5|941.6|941.4|6483
1628769300000|2021-08-12 11:55:00|943|942.4|944.2|943.3|944.4|944.1|943|942.4|11379
1628769600000|2021-08-12 12:00:00|943.9|943.4|943.9|943|945|944.4|943|942.5|8076
1628769900000|2021-08-12 12:05:00|943.7|942.9|942.2|941.6|943.7|942.9|942.2|941.6|4692
1628770200000|2021-08-12 12:10:00|942.1|941.5|941|940.4|942.2|941.5|940.9|940.3|2918
1628770500000|2021-08-12 12:15:00|940.9|940.3|940.8|940.3|941|940.4|940.3|940|4641
1628770800000|2021-08-12 12:20:00|940.7|940.2|938.3|938|941.3|940.7|938.3|938|18153
1628771100000|2021-08-12 12:25:00|938.2|937.9|939.3|938.7|939.9|939.2|937.8|937.7|19947
1628771400000|2021-08-12 12:30:00|939.2|938.8|938|937.1|939.2|938.8|938|937.1|1254
1628771700000|2021-08-12 12:35:00|937.9|937.2|940|939.3|940|939.3|937.8|937.2|12341
1628772000000|2021-08-12 12:40:00|939.9|939.4|943.7|942.7|943.9|942.7|939.9|939.4|20068
1628772300000|2021-08-12 12:45:00|943.6|942.6|941.8|941.1|943.6|942.7|941.5|940.6|9145
1628772600000|2021-08-12 12:50:00|941.9|941.2|942|941.5|942.3|941.9|941.4|940.8|7271
1628772900000|2021-08-12 12:55:00|942.1|941.6|940.5|939.8|942.9|942.4|939.8|939.1|3608
1628773200000|2021-08-12 13:00:00|940.4|939.9|940.5|940|940.9|940.2|939.3|938.9|14617
1628773500000|2021-08-12 13:05:00|940.4|940.1|941.1|940.8|941.6|941|940|939.8|7350
1628773800000|2021-08-12 13:10:00|941|940.7|940.7|940.3|941.5|940.8|940|939.6|12349
1628774100000|2021-08-12 13:15:00|940.8|940.4|940.4|939.8|941.3|941|939.6|939.3|22453
1628774400000|2021-08-12 13:20:00|940.5|939.9|939.8|939.1|940.8|940.3|938.6|938|10615
1628774700000|2021-08-12 13:25:00|939.7|939.2|939.7|939.2|939.9|939.5|938.7|938.1|10510
1628775000000|2021-08-12 13:30:00|939.6|939.1|942.1|941.3|942.1|941.3|938.9|938.7|12226
1628775300000|2021-08-12 13:35:00|942.2|941.4|940.6|940.2|942.5|941.9|940.5|940.2|9576
1628775600000|2021-08-12 13:40:00|940.7|940.3|938|937.5|941|940.4|938|937.4|7432
1628775900000|2021-08-12 13:45:00|937.9|937.4|935.4|935|937.9|937.4|935.4|935|14903
1628776200000|2021-08-12 13:50:00|935.5|935.1|935.5|934.8|937.6|936.7|935.2|934.8|15662
1628776500000|2021-08-12 13:55:00|935.4|934.9|936.2|935.4|937|936.2|935|934.7|18847
1628776800000|2021-08-12 14:00:00|936.1|935.3|938|937.4|938.6|937.8|935.9|935.3|17512
1628777100000|2021-08-12 14:05:00|937.9|937.3|936.8|936.2|937.9|937.4|935.4|935|22690
1628777400000|2021-08-12 14:10:00|936.7|936.3|937.2|936.2|937.2|937|935.6|935.2|22263
1628777700000|2021-08-12 14:15:00|937.1|936.6|935.5|935.3|937.2|936.7|934.8|934.1|16188
1628778000000|2021-08-12 14:20:00|935.7|935.4|937.1|936.5|937.7|936.8|935.2|934.6|10202
1628778300000|2021-08-12 14:25:00|937|936.4|936.6|935.9|937|936.5|935.4|934.6|6370
1628778600000|2021-08-12 14:30:00|936.5|936.2|934.4|933.9|937.2|936.6|934.4|933.8|11567
1628778900000|2021-08-12 14:35:00|934.3|933.8|934.7|934.3|935.4|934.8|933.9|933.4|8030
1628779200000|2021-08-12 14:40:00|934.8|934.4|935.7|935.2|936|935.6|934.7|934.2|11131
1628779500000|2021-08-12 14:45:00|935.9|935.1|935.5|934.9|936|935.7|934.9|934.6|25007
1628779800000|2021-08-12 14:50:00|935.4|935|934.6|934.4|935.4|935|934.3|934|9010
1628780100000|2021-08-12 14:55:00|934.5|934.3|934.9|934.5|935.9|935.4|934.4|934.2|13678
1628780400000|2021-08-12 15:00:00|934.8|934.4|932.5|932.2|934.8|934.5|931.6|931.1|13688
1628780700000|2021-08-12 15:05:00|932.8|932.3|933.1|932.8|933.4|933.1|931.6|931.1|13395
1628781000000|2021-08-12 15:10:00|933|932.6|934.4|933.9|934.5|933.9|932.6|932.1|16610
1628781300000|2021-08-12 15:15:00|934.3|934.2|934.1|933.7|934.9|934.4|933.7|933.2|16815
1628781600000|2021-08-12 15:20:00|934|933.6|933.6|933.2|934|933.6|933.1|932.5|12544
1628781900000|2021-08-12 15:25:00|933.5|933.3|934.8|933.6|934.8|933.8|933.3|932.4|24352
1628838000000|2021-08-13 07:00:00|933.1|933|928.2|925.8|935|933|928.2|925.4|27753
1628838300000|2021-08-13 07:05:00|928.5|928.4|932.2|931.4|934.4|932.7|928.4|925.8|27432
1628838600000|2021-08-13 07:10:00|932.1|931.3|930.2|929.1|933.1|931.5|929.7|929|8406
1628838900000|2021-08-13 07:15:00|930.4|929.2|929.6|928.6|931.6|930.4|928.8|928.1|12456
1628839200000|2021-08-13 07:20:00|929.8|928.7|926.5|926.4|929.8|928.9|925.9|925|21454
1628839500000|2021-08-13 07:25:00|926.9|926.5|925.7|925.1|928.2|926.6|925.7|925|8291
1628839800000|2021-08-13 07:30:00|925.6|925|927|926.5|927|926.6|925.6|925|6048
1628840100000|2021-08-13 07:35:00|928.1|926.6|926.9|926.4|928.2|928|926.9|926.4|10477
1628840400000|2021-08-13 07:40:00|926.8|926.2|928.9|927.8|930|929|926.4|925.4|24653
1628840700000|2021-08-13 07:45:00|929.1|927.9|928.7|928|929.8|929.6|928.2|927.5|10020
1628841000000|2021-08-13 07:50:00|928.6|928.5|928.3|927.7|929.2|928.5|927.4|927|29943
1628841300000|2021-08-13 07:55:00|928.2|927.6|926.3|925.5|928.2|927.6|925.9|925.5|14799
1628841600000|2021-08-13 08:00:00|926.2|925.6|925.8|925.2|926.5|925.9|925.5|925.1|10706
1628841900000|2021-08-13 08:05:00|925.7|925.1|927.7|927|928|927|925.7|925|15597
1628842200000|2021-08-13 08:10:00|927.6|926.8|926.8|926.5|927.8|926.9|926.4|925.8|20683
1628842500000|2021-08-13 08:15:00|927|926.6|927.2|926.6|927.6|927|926.2|925.8|8999
1628842800000|2021-08-13 08:20:00|927.1|926.5|926.1|925.6|927.6|926.7|926.1|925.6|8311
1628843100000|2021-08-13 08:25:00|926|925.7|925.9|925.5|927|926.3|925.6|925.3|11562
1628843400000|2021-08-13 08:30:00|926.1|925.6|926.7|926|926.8|926.3|926.1|925.5|4250
1628843700000|2021-08-13 08:35:00|926.6|925.9|927.2|926.6|927.6|927|925.6|925.5|21405
1628844000000|2021-08-13 08:40:00|927.3|926.7|928.2|927.7|929.3|929|927.3|926.7|12795
1628844300000|2021-08-13 08:45:00|928.1|927.8|927|926.2|928.2|927.8|926.8|926.2|18152
1628844600000|2021-08-13 08:50:00|927.1|927|927.6|927|928.6|927.9|927.1|927|21228
1628844900000|2021-08-13 08:55:00|927.4|927.1|927.8|927.3|927.9|927.3|927.1|927|25225
1628845200000|2021-08-13 09:00:00|927.7|927.4|927.1|926.5|927.7|927.4|926.4|926.2|12150
1628845500000|2021-08-13 09:05:00|927|926.3|928.9|928.1|929.1|928.1|926.5|926.2|5889
1628845800000|2021-08-13 09:10:00|928.8|928|929.9|929.4|930.8|929.9|928.1|927.5|18389
1628846100000|2021-08-13 09:15:00|930|929.5|930.3|929.9|932.8|931.8|929.8|929.4|8260
1628846400000|2021-08-13 09:20:00|930.6|930|932.1|931.4|932.5|931.4|929.6|929.4|9724
1628846700000|2021-08-13 09:25:00|932|931.5|930.1|929.4|932|931.5|929.5|929.4|5605
1628847000000|2021-08-13 09:30:00|930|929.5|931.9|931.5|932.5|931.5|929.9|929.4|3222
1628847300000|2021-08-13 09:35:00|931.8|931.4|932.7|931.8|933.3|932.7|931.1|930.6|11489
1628847600000|2021-08-13 09:40:00|932.6|931.7|933.2|932.4|933.3|932.5|932.1|931.3|11960
1628847900000|2021-08-13 09:45:00|933.3|932.5|931.5|930.8|933.9|933.2|931.1|930.5|13535
1628848200000|2021-08-13 09:50:00|931.4|930.9|933.9|933.4|934.3|933.4|931.4|930.9|11493
1628848500000|2021-08-13 09:55:00|933.8|933.3|932.7|932|933.8|933.3|932.3|931.8|6904
1628848800000|2021-08-13 10:00:00|932.6|931.8|931|930.5|932.6|932|931|930.5|4039
1628849100000|2021-08-13 10:05:00|930.9|930.2|933|932.2|934.6|934|930.3|930|58294
1628849400000|2021-08-13 10:10:00|932.9|932.1|932.1|931.2|933.2|932.5|932.1|931.2|7339
1628849700000|2021-08-13 10:15:00|932|931.1|931|930.3|932.1|931.5|931|930.3|6573
1628850000000|2021-08-13 10:20:00|930.9|930.2|931.2|930.9|931.9|931.1|930.7|930.2|6010
1628850300000|2021-08-13 10:25:00|931.4|930.8|931.9|931.2|932|931.2|930.9|930.6|5168
1628850600000|2021-08-13 10:30:00|932.2|931.3|933.3|933|933.8|933.3|932.2|931.3|15355
1628850900000|2021-08-13 10:35:00|933.2|932.4|932.2|931.9|933.4|932.8|931.6|931.3|34991
1628851200000|2021-08-13 10:40:00|932.4|932|931.2|930.3|933.1|932.2|931.2|930.2|5381
1628851500000|2021-08-13 10:45:00|931.1|930.2|930.9|930.1|931.2|930.7|930.1|929.4|10635
1628851800000|2021-08-13 10:50:00|930.4|930.2|930|929.3|931|930.4|929.4|929|3397
1628852100000|2021-08-13 10:55:00|929.9|929.2|930.2|929.4|930.3|929.7|929.3|928.8|15094
1628852400000|2021-08-13 11:00:00|929.8|928.9|928.6|928.2|929.8|929.1|928.6|928.1|11559
1628852700000|2021-08-13 11:05:00|928.5|928.3|929.9|929.1|930.3|929.5|928.3|928.3|5545
1628853000000|2021-08-13 11:10:00|929.7|928.9|930.3|929.7|930.4|930.1|928.7|928.2|22103
1628853300000|2021-08-13 11:15:00|930.4|929.6|929.6|928.8|930.4|929.6|929.3|928.5|2543
1628853600000|2021-08-13 11:20:00|929.5|928.6|929.9|929.4|930.3|929.4|928.6|928|2019
1628853900000|2021-08-13 11:25:00|929.8|929.3|929.6|929.1|930|929.5|929.4|928.8|2999
1628854200000|2021-08-13 11:30:00|929.5|928.9|929|928.5|929.5|929.1|928.3|927.8|7626
1628854500000|2021-08-13 11:35:00|928.9|928.4|928.2|927.5|929|928.4|927.1|926.4|4231
1628854800000|2021-08-13 11:40:00|928|927.4|927.9|927.5|928.4|927.9|927.7|927.1|4217
1628855100000|2021-08-13 11:45:00|927.8|927.3|927.6|927.1|928.2|927.8|927.3|927.1|5891
1628855400000|2021-08-13 11:50:00|927.8|927.2|928.2|928|928.2|928|927.4|926.7|4200
1628855700000|2021-08-13 11:55:00|928.1|927.9|930|929.4|930.7|929.5|927.3|926.8|25907
1628856000000|2021-08-13 12:00:00|929.3|929.3|929.5|929|929.9|929.3|928.6|928|12884
1628856300000|2021-08-13 12:05:00|929.4|928.8|928.2|927.6|929.4|929|928.2|927.5|8299
1628856600000|2021-08-13 12:10:00|928.4|927.7|928.8|928.2|929.1|928.2|927.5|926.9|11838
1628856900000|2021-08-13 12:15:00|928.7|928.1|927.2|926.7|928.7|928.1|927.1|926.4|9225
1628857200000|2021-08-13 12:20:00|927.6|927|928.5|928|928.9|928.1|927.2|926.7|9636
1628857500000|2021-08-13 12:25:00|928.4|927.9|928.6|928.2|929.1|928.5|927.6|927.1|8928
1628857800000|2021-08-13 12:30:00|928.5|928.4|929.7|929.3|930.3|929.9|928.3|927.8|13875
1628858100000|2021-08-13 12:35:00|929.6|929.2|928.2|927.9|929.6|929.3|927.8|927.1|3974
1628858400000|2021-08-13 12:40:00|928.1|927.8|928.2|927.6|928.8|928.3|927.8|927.3|5201
1628858700000|2021-08-13 12:45:00|928.3|927.7|929.2|928.5|929.7|928.6|927.7|927.2|2693
1628859000000|2021-08-13 12:50:00|929.1|928.6|929.8|929.3|930|929.3|928.7|928.4|7664
1628859300000|2021-08-13 12:55:00|929.7|929.2|928.2|927.7|929.7|929.2|927.6|927.2|7757
1628859600000|2021-08-13 13:00:00|928.4|927.6|926.5|926.2|928.4|927.6|926.4|926.2|6414
1628859900000|2021-08-13 13:05:00|926.7|926.3|929|928.4|929.3|928.9|926.7|926.3|15935
1628860200000|2021-08-13 13:10:00|928.9|928.5|928.4|927.9|929.3|928.8|928.2|927.8|5278
1628860500000|2021-08-13 13:15:00|928.3|928|929.8|929.4|930.8|929.9|928.2|928|10961
1628860800000|2021-08-13 13:20:00|930|929.5|929.2|928.8|931.3|930.7|928.4|928.2|17529
1628861100000|2021-08-13 13:25:00|929.5|928.9|929.4|928.8|930.3|929.4|929.1|928.4|7434
1628861400000|2021-08-13 13:30:00|929.7|928.9|927.8|927.6|930.1|929.4|927.7|927.2|14867
1628861700000|2021-08-13 13:35:00|928|927.7|929.2|928.4|930.2|929.4|928|927.3|42820
1628862000000|2021-08-13 13:40:00|929.1|928.3|927.5|927.1|929.9|929.3|927.1|926.7|9615
1628862300000|2021-08-13 13:45:00|927.4|926.9|926.7|926.2|928.2|927.7|926.7|926.2|14639
1628862600000|2021-08-13 13:50:00|926.6|926|926.9|926.3|927.6|927.1|925.8|925.2|22426
1628862900000|2021-08-13 13:55:00|926.8|926.2|926|925.6|927.7|926.9|925.7|925|7782
1628863200000|2021-08-13 14:00:00|926.1|925.7|924.5|924.1|927.1|926.6|924.4|923.7|37492
1628863500000|2021-08-13 14:05:00|924.4|924.2|926.3|925.4|926.8|926|924.1|923.5|52486
1628863800000|2021-08-13 14:10:00|926.2|925.5|926.8|926.1|927.7|926.8|925.5|924.9|19131
1628864100000|2021-08-13 14:15:00|926.7|926|926.8|926.3|927.7|926.6|925.3|924.7|12365
1628864400000|2021-08-13 14:20:00|926.7|926.2|926.2|925.4|927.6|926.7|926.1|925.3|16420
1628864700000|2021-08-13 14:25:00|926.5|925.5|927.2|926.4|927.3|926.7|925.4|924.8|9725
1628865000000|2021-08-13 14:30:00|927.1|926.3|926.2|925.9|927.8|927|926.2|925.8|4541
1628865300000|2021-08-13 14:35:00|926.1|925.8|927.5|927.2|928.3|927.5|925.7|925|25084
1628865600000|2021-08-13 14:40:00|927.4|927.1|926.7|926.2|927.4|927.1|926.1|925.8|10972
1628865900000|2021-08-13 14:45:00|927|926.3|926.8|926.5|927.9|927.1|926.5|926.1|4665
1628866200000|2021-08-13 14:50:00|926.7|926.4|923.5|923|926.7|926.4|923.5|923|47245
1628866500000|2021-08-13 14:55:00|923.7|923.1|925.1|924.7|925.8|925.1|923.5|923.1|54595
1628866800000|2021-08-13 15:00:00|925.5|924.8|925.7|925.1|926.7|926|925.1|924.8|14837
1628867100000|2021-08-13 15:05:00|925.9|925.2|925|924.8|925.9|925.5|924.7|924.1|15627
1628867400000|2021-08-13 15:10:00|924.9|924.7|925.7|925.1|926.6|926.1|924.9|924.7|20267
1628867700000|2021-08-13 15:15:00|925.6|925|925.4|925|925.6|925.2|924.9|924.2|8932
1628868000000|2021-08-13 15:20:00|925.6|925.1|925.2|925|926.4|926|925.2|925|49976
1628868300000|2021-08-13 15:25:00|925.3|925.1|926.5|926.1|927.1|926.6|925.3|925.1|33972
1629097200000|2021-08-16 07:00:00|906.3|902.2|900.8|899.1|906.3|902.6|896.2|894|1033
1629097500000|2021-08-16 07:05:00|900.6|899|886.9|884.9|901.6|899.3|882|881|0
1629097800000|2021-08-16 07:10:00|887.2|885.5|891|890|893.6|892.1|884.3|884|0
1629098100000|2021-08-16 07:15:00|891.2|890.1|893.7|893.1|895|894.5|889.4|888.3|0
1629098400000|2021-08-16 07:20:00|893.8|893.2|884.9|884.1|894.4|893.4|882.9|882.6|16162
1629098700000|2021-08-16 07:25:00|884.7|884.4|889.6|889|891.8|891|883|882.4|141323
1629099000000|2021-08-16 07:30:00|889.4|889.2|884.8|884|889.4|889.2|883.3|882.5|203594
1629099300000|2021-08-16 07:35:00|884.7|883.8|887|886.1|889|888|884.4|883.4|106539
1629099600000|2021-08-16 07:40:00|886.9|886.8|886.5|886|889|888.2|884|883|127958
1629099900000|2021-08-16 07:45:00|887.1|886.7|889.7|888.9|895.3|890.5|886.9|886.3|186794
1629100200000|2021-08-16 07:50:00|889.6|889|895|894.5|895.9|894.8|889.1|888.5|92587
1629100500000|2021-08-16 07:55:00|894.9|894.6|900.2|899.5|901.2|900.3|894.9|894.6|218765
1629100800000|2021-08-16 08:00:00|900.1|899.6|899.3|899|900.1|899.7|897.3|897|49294
1629101100000|2021-08-16 08:05:00|899.2|899.4|899.7|899.2|901.2|900.8|897.9|897.7|241323
1629101400000|2021-08-16 08:10:00|899.6|899|899.9|899.2|900.9|900|898.3|898|161109
1629101700000|2021-08-16 08:15:00|899.8|899.4|898.1|897.6|900.9|899.9|897.7|897.3|151345
1629102000000|2021-08-16 08:20:00|898|897.5|893.2|893|898.1|897.7|893.2|893|79729
1629102300000|2021-08-16 08:25:00|893.1|892.8|892.6|892|895.1|894.8|892.6|892|36975
1629102600000|2021-08-16 08:30:00|892.5|891.9|890.8|890.4|892.9|892.1|890.8|890.4|70679
1629102900000|2021-08-16 08:35:00|890.7|890.2|895.1|894.3|898.4|897.5|890.5|890|54492
1629103200000|2021-08-16 08:40:00|895|895|894.2|893.6|896.4|895.3|892.4|891.6|69205
1629103500000|2021-08-16 08:45:00|893.9|893.5|892.3|892|894.8|894.3|892.1|892|53032
1629103800000|2021-08-16 08:50:00|892.2|891.9|894.6|894.1|895|894.4|891.9|891.4|68195
1629104100000|2021-08-16 08:55:00|894.5|893.9|894|893.1|894.5|894.3|892.6|892|26324
1629104400000|2021-08-16 09:00:00|894.1|893.2|896.2|895.7|897.2|896.4|893.9|893.2|19401
1629104700000|2021-08-16 09:05:00|896.1|895.4|895.6|895.2|896.1|895.9|895.1|894.8|38223
1629105000000|2021-08-16 09:10:00|895.5|895.1|896.8|896.2|898|897.5|895.1|894.7|24142
1629105300000|2021-08-16 09:15:00|896.6|896|895.7|895.2|896.6|896.3|894.9|894.3|42433
1629105600000|2021-08-16 09:20:00|895.8|895.3|896.1|895.6|896.2|895.6|894|893.5|24499
1629105900000|2021-08-16 09:25:00|896|895.4|896.5|895.8|897.5|896.9|895.9|895.3|18869
1629106200000|2021-08-16 09:30:00|896.3|895.6|894.7|894.3|896.9|896.3|894.3|894.1|20460
1629106500000|2021-08-16 09:35:00|894.6|894.2|893.5|893|894.9|894.3|893.2|893|16420
1629106800000|2021-08-16 09:40:00|893.3|893.1|892.4|892|894.1|893.5|892.4|892|18450
1629107100000|2021-08-16 09:45:00|892.3|892.1|893.1|892.3|893.6|893|891.6|891.2|38312
1629107400000|2021-08-16 09:50:00|893|892.4|893.9|893.3|894.2|893.8|892.2|892|15832
1629107700000|2021-08-16 09:55:00|893.8|893.2|892|891.8|893.8|893.4|892|891.8|24103
1629108000000|2021-08-16 10:00:00|892.5|891.9|892.8|892.2|896|895.1|892.3|891.9|95512
1629108300000|2021-08-16 10:05:00|893.1|892.3|890.8|890.1|893.2|892.7|890.4|890|48882
1629108600000|2021-08-16 10:10:00|890.9|890.2|890.7|890.1|891.1|890.9|890.3|890|20604
1629108900000|2021-08-16 10:15:00|890.6|890|891.2|890.6|892.1|891.6|889.9|889.7|64408
1629109200000|2021-08-16 10:20:00|891|890.5|891.1|890.7|891.8|891.3|890.1|889.6|13566
1629109500000|2021-08-16 10:25:00|891|890.6|890.8|890.2|891.4|890.9|890|889.5|31001
1629109800000|2021-08-16 10:30:00|891|890.4|893|892.3|893|892.3|890.8|890.2|19466
1629110100000|2021-08-16 10:35:00|892.8|892.4|894.7|894|894.7|894.1|892.2|892|32858
1629110400000|2021-08-16 10:40:00|895|894.1|894.4|893.9|895.1|894.5|893.6|893|17948
1629110700000|2021-08-16 10:45:00|894.3|893.8|895.3|894.8|896|895.4|893.5|893|22131
1629111000000|2021-08-16 10:50:00|895.6|894.9|896.1|895.5|896.6|896.2|894.8|894.4|12006
1629111300000|2021-08-16 10:55:00|896|895.3|896.2|895.8|897.4|897|895.8|895.3|22219
1629111600000|2021-08-16 11:00:00|895.8|894.9|896|895.6|896.9|896.1|895.7|894.9|18346
1629111900000|2021-08-16 11:05:00|896.2|895.8|896.7|896.2|896.9|896.4|895.3|894.7|17876
1629112200000|2021-08-16 11:10:00|896.9|896.3|896.3|895.6|897.4|896.8|895.9|895.2|27046
1629112500000|2021-08-16 11:15:00|896.2|896.1|896|895.6|896.4|896.1|895.8|895.2|7073
1629112800000|2021-08-16 11:20:00|895.9|895.5|895|894.5|896|895.6|894.5|894.1|10322
1629113100000|2021-08-16 11:25:00|894.9|894.4|895.6|895|896|895.6|894.5|894.1|18716
1629113400000|2021-08-16 11:30:00|895.5|894.9|895.3|894.7|895.5|895|894.5|894|17046
1629113700000|2021-08-16 11:35:00|895.2|894.6|894.5|894.4|895.5|895|894.5|894|11292
1629114000000|2021-08-16 11:40:00|894.6|894.3|894.5|894.4|894.9|894.5|894.4|893.9|6847
1629114300000|2021-08-16 11:45:00|894.4|894.3|894.2|893.7|894.5|894.3|893.7|893.4|14647
1629114600000|2021-08-16 11:50:00|893.8|893.6|893.6|893.2|894.5|894.2|893.5|893.2|6108
1629114900000|2021-08-16 11:55:00|893.2|893.1|890.8|890.3|893.2|893.1|890.2|890|58062
1629115200000|2021-08-16 12:00:00|890.7|890.2|890.7|890.4|892|891.7|890.1|890|37394
1629115500000|2021-08-16 12:05:00|890.8|890.5|891|890.5|891.8|891.1|890.3|890|11998
1629115800000|2021-08-16 12:10:00|891.1|890.7|890.6|890.4|891.2|890.9|890.3|890|16717
1629116100000|2021-08-16 12:15:00|890.5|890.3|890.3|889.8|890.6|890.3|889.9|889.5|39477
1629116400000|2021-08-16 12:20:00|890.2|889.7|889.9|889.5|891.2|890.5|889.6|889.5|31189
1629116700000|2021-08-16 12:25:00|890.1|889.6|889.7|889.5|890.7|890.4|889.6|889.5|20863
1629117000000|2021-08-16 12:30:00|889.9|889.6|889.2|888.9|889.9|889.7|888.9|888.8|63004
1629117300000|2021-08-16 12:35:00|889.1|889|890.1|889.7|891.2|891.1|889|888.8|20537
1629117600000|2021-08-16 12:40:00|890.4|889.6|889.9|889.6|891.2|890.5|889.8|889.3|23305
1629117900000|2021-08-16 12:45:00|890|889.7|890|889.7|891|890.7|889.9|889.6|20308
1629118200000|2021-08-16 12:50:00|889.9|889.6|891.1|890.4|891.2|891|888.2|888|94801
1629118500000|2021-08-16 12:55:00|891|890.3|890.6|890.1|891.2|890.9|890.1|889.9|15822
1629118800000|2021-08-16 13:00:00|890.7|890.2|889.3|889.1|891.2|890.6|888.9|888.5|41612
1629119100000|2021-08-16 13:05:00|889.4|889.2|888.3|888.2|889.5|889.3|888.3|888.2|14531
1629119400000|2021-08-16 13:10:00|888.4|888.3|888.5|888.3|889.1|889|888.4|888.3|40992
1629119700000|2021-08-16 13:15:00|888.4|888.4|889|888.4|889.8|889.2|888.4|888.3|18998
1629120000000|2021-08-16 13:20:00|889.2|888.5|887.2|887|889.2|889|886.9|886.8|38663
1629120300000|2021-08-16 13:25:00|887.4|887.1|889.4|888.6|889.6|888.6|887.1|886.8|33222
1629120600000|2021-08-16 13:30:00|889.2|888.5|886|885.5|889.4|888.5|885.6|885.1|86469
1629120900000|2021-08-16 13:35:00|885.8|885.4|888.3|887.4|888.4|887.7|885.5|885|48621
1629121200000|2021-08-16 13:40:00|888.1|887.5|887.6|887.1|888.4|887.8|886.6|886.4|57103
1629121500000|2021-08-16 13:45:00|887.5|887|887.1|886.7|887.7|887.5|886|885.5|26535
1629121800000|2021-08-16 13:50:00|887|886.6|886|885.4|887.1|886.6|885.6|885.1|22698
1629122100000|2021-08-16 13:55:00|886.1|885.3|887.4|886.6|887.4|886.6|885.3|885.1|22400
1629122400000|2021-08-16 14:00:00|887.3|886.4|888.5|888.1|888.5|888.1|885.9|885.5|41460
1629122700000|2021-08-16 14:05:00|888.4|887.9|889.8|889.1|889.9|889.1|887.4|886.9|23147
1629123000000|2021-08-16 14:10:00|889.6|889|891.7|891.2|892.6|892.1|889.4|888.8|48323
1629123300000|2021-08-16 14:15:00|891.8|891.3|891.8|891.1|893.2|892.3|890.7|890.4|98187
1629123600000|2021-08-16 14:20:00|891.6|891|890.2|889.9|892.5|891.8|889.5|889|17874
1629123900000|2021-08-16 14:25:00|890.3|890|890|889.4|890.8|890.2|888.1|888|33260
1629124200000|2021-08-16 14:30:00|890.1|889.3|888.8|888.2|891.5|891.1|888.5|888|36101
1629124500000|2021-08-16 14:35:00|888.7|888.1|888.8|888.5|889.7|889.1|888.3|888|43080
1629124800000|2021-08-16 14:40:00|888.7|888.6|890.7|889.9|891.8|891|888.5|888|22522
1629125100000|2021-08-16 14:45:00|890.6|890.1|889.7|888.9|891.4|890.7|889.7|888.9|16890
1629125400000|2021-08-16 14:50:00|889.8|889.1|891.2|890.8|892.4|892.1|889.7|889.1|27840
1629125700000|2021-08-16 14:55:00|891.1|890.9|892.4|892.1|892.8|892.4|890.8|890.5|51789
1629126000000|2021-08-16 15:00:00|892.3|892|894.2|893.7|894.9|894.5|892|891.8|58917
1629126300000|2021-08-16 15:05:00|894.3|893.8|892.9|892.4|894.9|894.7|892.8|892.2|25078
1629126600000|2021-08-16 15:10:00|893.1|892.6|891.3|891|893.1|892.8|891.1|890.6|27734
1629126900000|2021-08-16 15:15:00|891.4|891.1|894.6|894.1|895|894.5|891.4|891.1|84108
1629127200000|2021-08-16 15:20:00|894.7|894.2|893.6|893.3|895|894.6|892.9|892.1|47213
1629127500000|2021-08-16 15:25:00|893.5|893.2|893.2|892.5|894.6|894.1|892.2|891.9|56512
1629183600000|2021-08-17 07:00:00|890.5|890|887.4|886.6|891.7|890|885.3|884|141942
1629183900000|2021-08-17 07:05:00|888.3|886.4|885.4|884.6|888.6|887|885.1|884|18173
1629184200000|2021-08-17 07:10:00|885.3|884.3|884.9|884.1|887.2|885.8|884.4|883.3|33855
1629184500000|2021-08-17 07:15:00|885.1|884.2|884.9|884|885.5|885|884.6|883.5|16675
1629184800000|2021-08-17 07:20:00|884.7|884.1|887.3|886.4|887.5|886.4|884.7|884|21930
1629185100000|2021-08-17 07:25:00|887.1|886.3|886|885.4|887.1|886.7|885.9|885.4|30276
1629185400000|2021-08-17 07:30:00|885.9|885.5|886.3|886|886.6|886.1|885.9|885.4|20741
1629185700000|2021-08-17 07:35:00|886.2|885.9|886.5|886|886.9|886.5|885.6|885.5|29359
1629186000000|2021-08-17 07:40:00|886.6|886.1|886|885.5|886.6|886.2|885.9|885.5|31002
1629186300000|2021-08-17 07:45:00|885.9|885.4|884.5|884.1|886|885.5|884.4|884.1|57550
1629186600000|2021-08-17 07:50:00|884.6|884.5|885.3|885|885.8|885.4|884.6|884.5|12831
1629186900000|2021-08-17 07:55:00|885.2|884.9|884.9|884.4|886.5|886.4|884.9|884.3|42362
1629187200000|2021-08-17 08:00:00|885.1|885|885.3|884.7|886.1|885.4|884.3|884|48884
1629187500000|2021-08-17 08:05:00|885.2|884.8|882.7|882.4|885.6|885.3|882.3|882|129956
1629187800000|2021-08-17 08:10:00|882.8|882.5|882.5|881.9|882.9|882.5|880.1|880|107290
1629188100000|2021-08-17 08:15:00|882.4|881.8|880.9|880.4|882.4|881.9|880.5|880|41653
1629188400000|2021-08-17 08:20:00|880.8|880.2|881.7|881.1|881.7|881.1|880.2|880|27623
1629188700000|2021-08-17 08:25:00|881.6|881.2|882.5|882|883.8|883|881.3|881.1|16594
1629189000000|2021-08-17 08:30:00|882.6|882.1|883.4|882.9|883.8|883.3|882.3|882|21487
1629189300000|2021-08-17 08:35:00|883.5|883|881.4|881.2|883.5|883.1|881.4|881.2|20777
1629189600000|2021-08-17 08:40:00|881.3|881.1|881|880.6|882.8|882.3|881|880.5|38326
1629189900000|2021-08-17 08:45:00|880.9|880.5|881.7|881.4|881.8|881.6|880.7|880.3|20409
1629190200000|2021-08-17 08:50:00|881.8|881.5|883.4|883.1|883.9|883.5|881.4|881.2|19443
1629190500000|2021-08-17 08:55:00|883.3|883|883.3|882.8|883.9|883.8|883.1|882.5|3355
1629190800000|2021-08-17 09:00:00|883.1|882.6|881.9|881.5|883.1|882.8|881.5|881|45690
1629191100000|2021-08-17 09:05:00|881.8|881.4|882.5|882.2|884|883.4|881.1|880.8|33900
1629191400000|2021-08-17 09:10:00|882.4|882.1|882.4|882|883.1|882.5|882.2|881.8|7040
1629191700000|2021-08-17 09:15:00|882.3|882.1|882.1|881.8|882.9|882.4|881.6|881.5|13017
1629192000000|2021-08-17 09:20:00|882.3|881.9|881.5|881.4|883.3|882.8|881.1|880.8|41632
1629192300000|2021-08-17 09:25:00|881.4|881.2|881.5|881.3|882|881.8|880.9|880.6|6676
1629192600000|2021-08-17 09:30:00|881.6|881.1|881.5|881|881.9|881.6|881.2|881|12299
1629192900000|2021-08-17 09:35:00|881.6|881.1|883.3|883|883.5|883.4|881.3|881|39574
1629193200000|2021-08-17 09:40:00|883.2|883.1|882.4|882.1|883.3|883.1|882.3|882|8439
1629193500000|2021-08-17 09:45:00|882.3|882.2|882.6|882.3|882.7|882.5|882.2|882|3986
1629193800000|2021-08-17 09:50:00|882.5|882.2|882.5|881.8|883.5|883.1|882.1|881.8|30319
1629194100000|2021-08-17 09:55:00|882.4|881.9|882.6|882.1|882.7|882.1|881.8|881.3|6088
1629194400000|2021-08-17 10:00:00|882.3|882|882|881.8|882.6|882|881.8|881.4|6759
1629194700000|2021-08-17 10:05:00|882.1|881.7|882.6|882.4|882.8|882.5|881.9|881.5|7541
1629195000000|2021-08-17 10:10:00|882.8|882.5|882.9|882.5|883.6|883|882.2|881.9|28527
1629195300000|2021-08-17 10:15:00|883|882.4|882.9|882.7|883.3|883|882.5|882.3|10005
1629195600000|2021-08-17 10:20:00|882.8|882.5|883.3|882.8|883.4|883.1|882.6|882.1|4338
1629195900000|2021-08-17 10:25:00|883.4|882.9|884.2|884|884.6|884.3|883.4|882.9|6983
1629196200000|2021-08-17 10:30:00|884.4|884.1|883.2|882.7|884.5|884.1|882.8|882.6|20734
1629196500000|2021-08-17 10:35:00|882.9|882.8|882.8|882.6|883.1|882.8|882|881.9|12331
1629196800000|2021-08-17 10:40:00|883|882.7|883.3|882.9|883.4|883|882.6|882.5|6499
1629197100000|2021-08-17 10:45:00|883.2|883|883.1|882.9|883.8|883.6|882.8|882.7|6045
1629197400000|2021-08-17 10:50:00|883.3|883|883.5|883.2|883.5|883.2|883|882.8|6060
1629197700000|2021-08-17 10:55:00|883.4|883.4|883.2|883|884.3|884|883.2|883|25104
1629198000000|2021-08-17 11:00:00|883.8|882.6|883.3|882.7|883.8|882.9|882.7|882.2|8470
1629198300000|2021-08-17 11:05:00|883.2|882.6|883.4|883.2|884|883.6|882.4|882|19097
1629198600000|2021-08-17 11:10:00|883.3|883.1|882.2|882|884|883.7|882|881.9|8890
1629198900000|2021-08-17 11:15:00|882.3|881.9|882.3|882|882.5|882.2|881.6|881.4|4969
1629199200000|2021-08-17 11:20:00|882.5|881.9|881.9|881.7|882.7|882.3|881.9|881.6|6616
1629199500000|2021-08-17 11:25:00|882.1|881.8|882.4|882.1|882.7|882.2|882.1|881.8|1855
1629199800000|2021-08-17 11:30:00|882.5|882.2|882.2|882|882.7|882.6|882.1|882|5091
1629200100000|2021-08-17 11:35:00|882.1|881.8|880.3|880.2|882.2|882|880.3|880|69826
1629200400000|2021-08-17 11:40:00|880.2|880.1|881.8|881.6|882.3|881.6|880.1|880|79199
1629200700000|2021-08-17 11:45:00|882|881.7|882.1|881.7|882.4|881.9|881.6|881.5|6018
1629201000000|2021-08-17 11:50:00|882|881.8|882.1|881.9|882.6|882.2|881.8|881.5|3408
1629201300000|2021-08-17 11:55:00|882|881.7|881.9|881.6|882.4|882.2|881.7|881.5|12679
1629201600000|2021-08-17 12:00:00|881.8|881.5|881.4|881.1|881.8|881.5|881|880.6|13242
1629201900000|2021-08-17 12:05:00|881.3|881|881.2|880.9|881.5|881|880.5|880.3|7591
1629202200000|2021-08-17 12:10:00|881.1|880.8|880.5|880.1|881.1|880.8|880.4|880|5557
1629202500000|2021-08-17 12:15:00|880.6|880.2|882|881.8|882.3|882.1|880.5|880.2|37286
1629202800000|2021-08-17 12:20:00|881.9|881.7|881.9|881.6|882.3|881.8|881.5|881.3|10442
1629203100000|2021-08-17 12:25:00|881.8|881.5|881.4|881.1|882.2|881.9|881.2|881.1|23720
1629203400000|2021-08-17 12:30:00|881.3|881|881.2|881|881.6|881.2|881|880.8|13416
1629203700000|2021-08-17 12:35:00|881.1|880.9|881.1|880.8|881.4|881.1|881|880.8|17213
1629204000000|2021-08-17 12:40:00|881.2|880.9|882.8|882.5|883.3|882.8|881.2|880.9|22962
1629204300000|2021-08-17 12:45:00|882.9|882.6|882.8|882.4|883.3|883.1|882.5|882.2|14359
1629204600000|2021-08-17 12:50:00|882.9|882.5|882.9|882.5|883.5|883.2|882|881.5|14855
1629204900000|2021-08-17 12:55:00|882.8|882.6|882.9|882.7|883.3|882.9|882.8|882.5|5299
1629205200000|2021-08-17 13:00:00|882.8|882.8|882.6|882.3|883|882.8|882.3|882.1|7632
1629205500000|2021-08-17 13:05:00|882.5|882.4|882|881.9|882.6|882.4|881.9|881.5|13356
1629205800000|2021-08-17 13:10:00|882.1|882|883.5|883.2|884.4|883.9|882|881.9|16609
1629206100000|2021-08-17 13:15:00|883.4|883|884.3|883.7|885|884.7|883.2|882.8|37194
1629206400000|2021-08-17 13:20:00|884.2|883.6|885.3|884.9|885.5|885.2|884|883.5|34368
1629206700000|2021-08-17 13:25:00|885.4|884.8|884|883.7|885.4|885|883.6|883.1|7245
1629207000000|2021-08-17 13:30:00|884.2|883.5|884.5|883.9|886.9|886|883.5|883.1|47038
1629207300000|2021-08-17 13:35:00|884.6|884.1|886.3|885.7|887|886.4|883.8|883.2|16762
1629207600000|2021-08-17 13:40:00|886.2|885.5|885.9|885.4|886.2|885.8|884|883.9|47547
1629207900000|2021-08-17 13:45:00|885.8|885.2|885.2|884.9|886|885.9|884.2|884|33547
1629208200000|2021-08-17 13:50:00|885.1|884.8|885.4|884.8|885.9|885.3|884.8|884.3|15025
1629208500000|2021-08-17 13:55:00|885.3|884.6|883.9|883.5|885.3|884.9|883.8|883.3|44383
1629208800000|2021-08-17 14:00:00|883.8|883.4|883.6|883.1|884.1|883.8|883|882.6|15259
1629209100000|2021-08-17 14:05:00|883.5|883.2|885|884.6|885.4|885.2|883.2|883|19993
1629209400000|2021-08-17 14:10:00|884.9|884.7|887.3|886.6|888.5|888.3|884.8|884.7|49750
1629209700000|2021-08-17 14:15:00|887.2|886.4|884.8|884.5|887.3|886.9|884.6|884|25474
1629210000000|2021-08-17 14:20:00|884.7|884.6|884.5|884.1|885.9|885.6|884.3|884|28803
1629210300000|2021-08-17 14:25:00|884.4|884.2|883.9|883.6|884.6|884.3|883.7|883.6|12259
1629210600000|2021-08-17 14:30:00|883.8|883.7|882.7|882.5|884.3|883.8|882.2|882|58001
1629210900000|2021-08-17 14:35:00|882.8|882.6|883.9|883.6|884.2|883.9|882.8|882.5|16670
1629211200000|2021-08-17 14:40:00|883.8|883.4|883.6|883.1|884.3|884|883.3|883|18793
1629211500000|2021-08-17 14:45:00|883.7|883.2|884.2|883.8|884.4|883.9|883.4|883|8788
1629211800000|2021-08-17 14:50:00|884.1|883.7|883.2|883.1|884.1|883.7|883.2|883|3216
1629212100000|2021-08-17 14:55:00|883.1|883|882.2|882|883.5|883.2|882.1|882|11151
1629212400000|2021-08-17 15:00:00|882.3|882.1|883.4|883.1|883.9|883.5|882.1|882|20454
1629212700000|2021-08-17 15:05:00|883.5|883.2|884.1|883.9|884.3|884|883.5|883.1|9476
1629213000000|2021-08-17 15:10:00|884|883.7|882|881.6|884.1|883.8|882|881.6|54147
1629213300000|2021-08-17 15:15:00|882.1|881.7|881.9|881.6|882.5|882.1|880.6|880.2|72855
1629213600000|2021-08-17 15:20:00|882|881.7|882.6|882.4|883.4|883.1|881.8|881.5|88313
1629213900000|2021-08-17 15:25:00|882.5|882.5|881.9|881.7|882.5|882.5|881.7|881.4|11294
1629270000000|2021-08-18 07:00:00|884.5|884|886.4|885.4|886.9|885.4|883.7|882.2|65797
1629270300000|2021-08-18 07:05:00|886.5|885.8|888|887|888.6|888.3|885.8|884.4|22020
1629270600000|2021-08-18 07:10:00|887.9|886.9|887.6|886.8|889.5|888.7|886.5|886.2|15253
1629270900000|2021-08-18 07:15:00|887.7|886.9|886.3|885.4|888.5|887.7|886.2|885.3|4012
1629271200000|2021-08-18 07:20:00|886.2|885.3|886.3|885.4|887.9|887.4|884.1|883|15064
1629271500000|2021-08-18 07:25:00|886.2|885.2|886.9|885.8|888.3|887.7|886|885|53029
1629271800000|2021-08-18 07:30:00|886.8|885.6|887.4|886.9|887.6|887|885.4|885|7409
1629272100000|2021-08-18 07:35:00|887.3|886.8|889.4|888.7|889.5|889.1|886.9|886.1|17427
1629272400000|2021-08-18 07:40:00|889.3|888.3|888.2|887.5|889.3|888.6|887.1|886.8|12900
1629272700000|2021-08-18 07:45:00|888.3|887.6|888.5|887.8|889.4|889.1|887|886.4|36236
1629273000000|2021-08-18 07:50:00|888.4|887.7|888|887.4|888.9|888.4|887.4|886.8|36070
1629273300000|2021-08-18 07:55:00|888.1|887.5|887.7|887.2|888.7|888.1|887.3|886.9|8950
1629273600000|2021-08-18 08:00:00|887.8|887.3|888.8|888.2|888.8|888.6|886.7|886.4|35858
1629273900000|2021-08-18 08:05:00|888.9|888.3|888.2|887.8|889|888.6|887.5|887|8495
1629274200000|2021-08-18 08:10:00|888.1|887.7|889|888.5|889.7|889.4|887.8|887.3|12881
1629274500000|2021-08-18 08:15:00|888.7|888.4|887.5|887.1|888.7|888.4|887.4|887|11079
1629274800000|2021-08-18 08:20:00|887.4|887.2|885.9|885.3|887.4|887.3|885.9|885.3|36904
1629275100000|2021-08-18 08:25:00|886|885.4|885.6|885.3|886.8|886.5|885.6|885.3|7285
1629275400000|2021-08-18 08:30:00|885.5|885.2|887.1|886.5|887.2|886.5|885.5|885|33005
1629275700000|2021-08-18 08:35:00|887|886.6|886.1|885.5|888|887.5|885.3|885|12675
1629276000000|2021-08-18 08:40:00|886|885.6|885.1|884.7|886.3|886|884.6|884.1|36443
1629276300000|2021-08-18 08:45:00|885|884.5|885.6|884.9|886.6|886.1|884.6|884|31733
1629276600000|2021-08-18 08:50:00|885.7|885|885.7|885.2|886.1|885.9|885.2|884.9|9143
1629276900000|2021-08-18 08:55:00|885.6|885.1|885.4|885|886.6|886|885.4|884.8|6151
1629277200000|2021-08-18 09:00:00|885.3|885.1|887.2|886.4|887.3|886.8|885.1|885|12374
1629277500000|2021-08-18 09:05:00|887.1|886.3|887.2|886.5|887.7|887.2|886.5|886|15288
1629277800000|2021-08-18 09:10:00|887.1|886.6|887.1|886.4|888|887.9|886.9|886.3|27707
1629278100000|2021-08-18 09:15:00|887|886.9|886.9|886.6|887.1|886.9|886.7|886.1|5864
1629278400000|2021-08-18 09:20:00|886.8|886.5|886.9|886.7|887|886.8|886.4|886|3934
1629278700000|2021-08-18 09:25:00|887|886.8|886.6|886|887.5|887.1|885.8|885.5|26756
1629279000000|2021-08-18 09:30:00|886.5|885.9|886.3|885.9|886.5|886.1|885.4|885|13107
1629279300000|2021-08-18 09:35:00|886.6|886|885.8|885.4|886.9|886.7|885.4|885|32627
1629279600000|2021-08-18 09:40:00|885.7|885.3|885.9|885.3|886.4|885.9|885.4|885|14113
1629279900000|2021-08-18 09:45:00|885.8|885.4|886|885.6|886.2|885.6|885.1|885|12491
1629280200000|2021-08-18 09:50:00|885.9|885.5|885.9|885.6|886.7|886.2|885.5|885.4|11230
1629280500000|2021-08-18 09:55:00|885.8|885.7|885.9|885.7|886.7|886.5|885.4|885.1|14750
1629280800000|2021-08-18 10:00:00|886.1|885.8|886.2|885.9|886.5|886.1|885.6|885.4|9853
1629281100000|2021-08-18 10:05:00|886.1|886|885|884.8|886.3|886.1|884.9|884.6|60468
1629281400000|2021-08-18 10:10:00|884.9|884.7|883.7|883.4|885|884.7|883|882.9|8578
1629281700000|2021-08-18 10:15:00|883.6|883.3|883.9|883.5|884.1|883.9|883|882.9|20708
1629282000000|2021-08-18 10:20:00|883.8|883.4|882.7|882.6|884|883.4|882.4|882.2|36912
1629282300000|2021-08-18 10:25:00|882.8|882.7|882.3|882|883.3|882.8|882.1|882|42520
1629282600000|2021-08-18 10:30:00|882.4|882.1|883.1|882.8|883.4|883.2|881.5|881.2|48235
1629282900000|2021-08-18 10:35:00|883|882.6|882.6|882.1|883.6|882.9|882|881.5|22006
1629283200000|2021-08-18 10:40:00|882.5|882|882.3|882|883.7|883.1|881.3|881.2|21043
1629283500000|2021-08-18 10:45:00|882.2|881.9|882.5|882|883|882.5|881.9|881.8|28650
1629283800000|2021-08-18 10:50:00|882.4|882.1|884.3|883.9|884.7|884.1|882.2|881.9|24377
1629284100000|2021-08-18 10:55:00|884.2|884.2|883.6|883|884.5|884.2|883.5|883|7346
1629284400000|2021-08-18 11:00:00|884|883.1|883.5|883.1|884|883.7|883.4|882.8|9208
1629284700000|2021-08-18 11:05:00|883.4|883.2|883.9|883.4|884.2|883.8|883.4|883|5175
1629285000000|2021-08-18 11:10:00|883.8|883.3|883.6|883.3|884|883.7|883.4|883.3|17215
1629285300000|2021-08-18 11:15:00|883.5|883.4|882.7|882.4|883.5|883.4|882.2|881.8|9887
1629285600000|2021-08-18 11:20:00|882.6|882.3|883.9|883.6|884.4|883.8|882.3|882|8251
1629285900000|2021-08-18 11:25:00|883.8|883.5|882.4|882|883.8|883.5|882.2|882|3412
1629286200000|2021-08-18 11:30:00|882.3|882.1|882.9|882.5|883.2|882.7|882.3|882|4988
1629286500000|2021-08-18 11:35:00|882.8|882.6|884.6|884|884.7|884|882.8|882.5|11291
1629286800000|2021-08-18 11:40:00|884.5|884.1|883.8|883.5|884.5|884.1|883.4|882.9|2278
1629287100000|2021-08-18 11:45:00|884|883.6|883.5|883.1|884.8|884.3|883.3|883|12004
1629287400000|2021-08-18 11:50:00|883.6|883.2|883.2|882.8|883.8|883.4|882.7|882.5|2555
1629287700000|2021-08-18 11:55:00|883.4|882.9|883.3|883.1|883.8|883.6|883.2|882.8|1914
1629288000000|2021-08-18 12:00:00|883.4|882.9|884.3|883.7|884.3|883.7|882.8|882.6|23529
1629288300000|2021-08-18 12:05:00|884.4|883.8|884.4|884|885.3|885.2|883.9|883.6|12157
1629288600000|2021-08-18 12:10:00|884.2|883.9|883.4|883.2|884.7|884.3|883.2|882.8|12300
1629288900000|2021-08-18 12:15:00|883.5|883.1|885.8|885.5|886.1|885.7|883.5|883.1|19281
1629289200000|2021-08-18 12:20:00|885.7|885.4|888|887.4|888.4|888|885.2|884.9|20981
1629289500000|2021-08-18 12:25:00|887.9|887.5|887.4|886.8|888.6|888.1|887.1|886.4|5991
1629289800000|2021-08-18 12:30:00|887.6|886.9|887.8|887.5|888.2|887.8|887.6|886.9|5124
1629290100000|2021-08-18 12:35:00|887.6|887.6|888.4|888|888.7|888.3|887.5|887.1|12297
1629290400000|2021-08-18 12:40:00|888.5|887.9|888.1|887.6|889.5|889.1|888.1|887.6|6848
1629290700000|2021-08-18 12:45:00|888|887.5|886.6|886.1|888.1|888|886.2|885.6|6951
1629291000000|2021-08-18 12:50:00|886.7|886.2|886.2|885.9|887.1|886.6|886.2|885.9|4503
1629291300000|2021-08-18 12:55:00|886.3|886|886.8|886.5|887|886.6|886|885.7|3248
1629291600000|2021-08-18 13:00:00|886.7|886.3|886.4|886.2|886.7|886.3|885.6|885.1|4958
1629291900000|2021-08-18 13:05:00|886.3|886.1|886.4|886.2|886.8|886.5|886.3|885.9|3867
1629292200000|2021-08-18 13:10:00|886.3|886|887.3|886.8|887.8|887.3|886|885.8|8311
1629292500000|2021-08-18 13:15:00|887.4|886.9|885.6|885.4|887.4|887|885.5|885.2|2376
1629292800000|2021-08-18 13:20:00|885.7|885.5|885.6|885.1|886.3|885.8|885.1|884.7|9131
1629293100000|2021-08-18 13:25:00|885.5|885|884.2|883.8|885.8|885.2|883.9|883.4|20010
1629293400000|2021-08-18 13:30:00|884.1|883.6|884.3|883.7|884.5|884|882.6|882|13005
1629293700000|2021-08-18 13:35:00|884.4|883.9|883.7|883.1|885|884.6|883.1|882.9|17387
1629294000000|2021-08-18 13:40:00|883.6|883|883.3|882.8|883.6|883.1|882|881.8|14557
1629294300000|2021-08-18 13:45:00|883.1|882.6|881.7|881.4|883.1|882.8|881.5|881.2|19670
1629294600000|2021-08-18 13:50:00|881.8|881.7|882.7|882.3|882.8|882.4|881.1|880.8|37867
1629294900000|2021-08-18 13:55:00|882.6|882.1|883.7|883.1|883.8|883.4|882.1|881.6|20449
1629295200000|2021-08-18 14:00:00|883.8|883.2|883.4|883.1|883.9|883.5|882.7|882.3|9698
1629295500000|2021-08-18 14:05:00|883.3|883|882.7|882.3|883.9|883.5|882.5|882.1|11048
1629295800000|2021-08-18 14:10:00|882.6|882.4|883.3|883.1|883.6|883.2|882.4|882.1|13711
1629296100000|2021-08-18 14:15:00|883.2|883|883.6|883.1|883.6|883.2|882.3|882|17894
1629296400000|2021-08-18 14:20:00|883.5|883.2|884.5|884.2|884.8|884.4|883.1|882.6|14823
1629296700000|2021-08-18 14:25:00|884.4|884.3|883.4|883.3|884.7|884.3|883.4|883|7004
1629297000000|2021-08-18 14:30:00|883.5|883.1|883.2|882.6|883.9|883.5|882.5|882|17421
1629297300000|2021-08-18 14:35:00|883.3|882.7|885.1|884.9|885.9|885.4|883.2|882.7|35711
1629297600000|2021-08-18 14:40:00|885|885|889|888.5|890.4|889.9|885|884.9|84204
1629297900000|2021-08-18 14:45:00|888.9|888.4|889.3|888.7|891|890.5|888.2|887.4|71329
1629298200000|2021-08-18 14:50:00|889.2|888.8|892.6|892.1|893.1|892.3|889.1|888.8|67211
1629298500000|2021-08-18 14:55:00|892.5|892.2|893.8|893.6|895.7|895.1|892.1|891.8|74492
1629298800000|2021-08-18 15:00:00|893.9|893.5|896|895.8|897|896.7|892.8|892.3|40710
1629299100000|2021-08-18 15:05:00|896.2|895.9|895.5|895.3|897.1|896.8|895.5|895.2|45469
1629299400000|2021-08-18 15:10:00|895.4|895.1|895.1|894.7|897|896.7|895|894.5|44183
1629299700000|2021-08-18 15:15:00|895|894.6|893.6|893.3|896|895.7|892.8|892.5|80192
1629300000000|2021-08-18 15:20:00|893.5|893.2|892.7|892.2|894.6|894.2|892|891.6|43008
1629300300000|2021-08-18 15:25:00|892.8|892.1|894.2|893.5|894.3|894|892.3|891.9|21632
1629356400000|2021-08-19 07:00:00|887.1|884.5|881.5|880.1|887.9|884.9|878|877|159378
1629356700000|2021-08-19 07:05:00|881.3|880|879|877.9|881.6|881.5|875.2|875|104054
1629357000000|2021-08-19 07:10:00|878.9|877.7|882.8|882.3|883.6|882.8|876.9|876.4|110428
1629357300000|2021-08-19 07:15:00|883|882.2|882.1|881.1|883.1|882.4|875.6|875.3|157787
1629357600000|2021-08-19 07:20:00|882|881|880.8|879.8|883.9|882.9|876|875.6|184217
1629357900000|2021-08-19 07:25:00|880.9|879.7|880.5|879.8|881.1|880.2|877.9|877|20656
1629358200000|2021-08-19 07:30:00|880.6|879.9|878.1|877.4|880.7|880|877.3|876.9|39429
1629358500000|2021-08-19 07:35:00|878.2|877.5|880.8|880|880.9|880|878|877.1|34623
1629358800000|2021-08-19 07:40:00|880.7|879.7|880.7|880.1|881|880.3|879.1|878.5|15144
1629359100000|2021-08-19 07:45:00|880.6|880|882.1|881.3|882.8|882.1|879.8|879.2|39083
1629359400000|2021-08-19 07:50:00|882|881.4|882.4|882|882.5|882.1|880.2|879.4|56631
1629359700000|2021-08-19 07:55:00|882.3|882.1|881.1|880.5|883|882.5|880.6|879.8|51199
1629360000000|2021-08-19 08:00:00|881.2|880.6|886.1|885.3|886.2|885.3|881|880.3|24155
1629360300000|2021-08-19 08:05:00|886|885.4|885.8|885.1|886.6|885.9|884.1|883.8|71130
1629360600000|2021-08-19 08:10:00|885.9|885|886.2|885.7|888|887.3|885.9|884.9|29745
1629360900000|2021-08-19 08:15:00|886.3|885.8|884.2|883.6|887|886.6|884.2|883.4|10503
1629361200000|2021-08-19 08:20:00|884.1|883.5|884.7|884.1|885.2|884.4|883.4|883|16203
1629361500000|2021-08-19 08:25:00|884.6|883.9|883.2|882.4|884.6|883.9|881.1|881|60737
1629361800000|2021-08-19 08:30:00|883.1|882.5|883.5|882.9|884.6|884.2|882.7|882.4|40070
1629362100000|2021-08-19 08:35:00|883.4|882.8|884.5|883.8|884.6|883.9|882.4|882|18795
1629362400000|2021-08-19 08:40:00|884.4|883.9|884.5|884|884.6|884.2|883|882.2|33039
1629362700000|2021-08-19 08:45:00|884.4|883.9|883.4|882.8|885|884.5|883|882.8|11781
1629363000000|2021-08-19 08:50:00|883.5|882.9|883.1|882.7|884.7|884.2|882.9|882.2|15666
1629363300000|2021-08-19 08:55:00|883|882.6|883.1|882.7|883.4|882.9|882.1|881.7|33345
1629363600000|2021-08-19 09:00:00|883|882.5|881.8|881.3|883.8|883.3|881.5|881|77357
1629363900000|2021-08-19 09:05:00|881.7|881.2|883.7|883.3|883.7|883.3|881.5|881.1|34878
1629364200000|2021-08-19 09:10:00|883.6|883.2|884|883.5|884|883.6|882.5|882.1|21526
1629364500000|2021-08-19 09:15:00|884.1|883.6|882|881.5|884.3|883.6|881.6|881.3|25348
1629364800000|2021-08-19 09:20:00|881.9|881.4|880.6|880.1|882.9|882.3|880.3|880|92103
1629365100000|2021-08-19 09:25:00|880.5|880|880.1|879.7|881.3|880.8|879.5|879.4|43683
1629365400000|2021-08-19 09:30:00|880|879.5|879.8|879.4|881.6|881|879.3|879|27582
1629365700000|2021-08-19 09:35:00|879.7|879.5|880.9|880.7|881.6|881.3|879.4|879|177979
1629366000000|2021-08-19 09:40:00|881.1|880.8|881.7|881.4|882.3|881.9|880.3|880|14046
1629366300000|2021-08-19 09:45:00|881.6|881.3|882.3|881.6|882.5|881.9|881.2|880.8|10294
1629366600000|2021-08-19 09:50:00|882.4|881.7|884.3|883.9|885|884.7|882.1|881.7|95059
1629366900000|2021-08-19 09:55:00|884.5|884|884.5|884.1|885.3|885|883.5|883|12224
1629367200000|2021-08-19 10:00:00|884.4|884.2|885.5|885|885.9|885.4|883.8|883.2|10217
1629367500000|2021-08-19 10:05:00|885.3|885.1|885|884.4|887|886.5|884.3|884.2|65754
1629367800000|2021-08-19 10:10:00|885.2|884.5|885.4|885.1|886.2|885.6|885.2|884.5|6935
1629368100000|2021-08-19 10:15:00|885.3|885|883.6|882.8|885.6|885.3|883|882.4|8207
1629368400000|2021-08-19 10:20:00|883.5|882.6|883.7|883.5|884.3|883.6|882.1|881.8|8014
1629368700000|2021-08-19 10:25:00|883.6|883.3|882.5|881.9|883.6|883.3|882.2|881.7|2902
1629369000000|2021-08-19 10:30:00|882.7|882|882.9|882.3|883.7|883.1|882.4|882|6047
1629369300000|2021-08-19 10:35:00|883|882.4|882.2|881.7|883.3|882.9|881.8|881.5|11545
1629369600000|2021-08-19 10:40:00|882.3|881.8|880.7|880.2|882.9|882.4|880.5|880.1|51196
1629369900000|2021-08-19 10:45:00|880.6|880.1|880.8|880.4|881.4|880.9|879.9|879.5|27488
1629370200000|2021-08-19 10:50:00|880.7|880.5|880.3|880|881.1|880.7|880|879.7|21823
1629370500000|2021-08-19 10:55:00|880.4|880.1|879.9|879.5|881.2|880.8|879.9|879.5|9129
1629370800000|2021-08-19 11:00:00|880|879.6|882.8|882.1|882.9|882.1|880|879.6|8748
1629371100000|2021-08-19 11:05:00|882.9|881.9|880.9|880.5|883|881.9|880.8|880.3|5682
1629371400000|2021-08-19 11:10:00|880.8|880.3|881.7|881.1|881.7|881.1|880.7|880.1|2502
1629371700000|2021-08-19 11:15:00|881.8|881.2|879.9|879.2|882|881.7|879.7|879.1|19441
1629372000000|2021-08-19 11:20:00|879.8|879.3|881.6|881.1|881.6|881.3|879.5|879.2|29372
1629372300000|2021-08-19 11:25:00|881.5|881.2|882|881.6|882.6|882.2|881.4|880.8|7329
1629372600000|2021-08-19 11:30:00|882.2|881.7|882.5|882.1|883.1|882.4|881.9|881.4|7550
1629372900000|2021-08-19 11:35:00|882.4|882|882.6|882.3|883.7|883.1|881.9|881.7|9321
1629373200000|2021-08-19 11:40:00|882.7|882.4|883.3|882.9|883.7|883.1|882.5|882.2|11026
1629373500000|2021-08-19 11:45:00|883.4|882.7|881.9|881.2|883.4|883.1|881.5|881.1|17033
1629373800000|2021-08-19 11:50:00|881.8|881.1|881.1|880.6|882|881.5|881.1|880.5|10561
1629374100000|2021-08-19 11:55:00|881|880.7|882.5|882.1|882.9|882.3|881|880.7|4656
1629374400000|2021-08-19 12:00:00|882.6|882.2|882.5|882|882.9|882.4|880.9|880.5|6220
1629374700000|2021-08-19 12:05:00|882.6|882.1|882.4|882.1|882.9|882.7|881.9|881.7|20330
1629375000000|2021-08-19 12:10:00|882.6|882.2|882.4|882.1|882.9|882.6|882.2|881.9|3872
1629375300000|2021-08-19 12:15:00|882.5|882|882.9|882.3|882.9|882.4|881.7|881.2|6895
1629375600000|2021-08-19 12:20:00|882.8|882.4|882.9|882.7|883.2|883|882.3|882.1|15664
1629375900000|2021-08-19 12:25:00|883|882.8|882.9|882.5|883.2|883|882.5|882.3|6472
1629376200000|2021-08-19 12:30:00|883|882.6|882.1|881.7|883.2|882.9|882|881.4|10311
1629376500000|2021-08-19 12:35:00|882.2|881.8|884.1|883.6|884.3|883.8|882.1|881.8|65576
1629376800000|2021-08-19 12:40:00|884|883.5|884.2|883.7|885.2|884.9|883.6|883.2|13519
1629377100000|2021-08-19 12:45:00|884.1|883.5|885|884.6|885.4|885|883.6|883.4|4528
1629377400000|2021-08-19 12:50:00|884.9|884.7|883.5|883.1|886.2|885.7|883.5|882.9|5556
1629377700000|2021-08-19 12:55:00|883.7|883.2|882.3|882.1|884.1|883.6|881.8|881.6|14379
1629378000000|2021-08-19 13:00:00|882.4|882.2|884|883.5|884.3|883.8|882.2|881.9|16839
1629378300000|2021-08-19 13:05:00|884.1|883.6|885.7|885.1|886.9|886.3|883.7|883.4|7997
1629378600000|2021-08-19 13:10:00|885.6|885.2|887.3|886.9|887.6|887.1|885.6|885.2|18582
1629378900000|2021-08-19 13:15:00|887.2|886.8|889|888.7|889|888.8|886.7|886.4|13804
1629379200000|2021-08-19 13:20:00|888.9|888.6|888.3|887.8|889.5|888.9|887.4|887.2|14289
1629379500000|2021-08-19 13:25:00|888.4|887.9|888.6|888.4|889.4|888.9|887.9|887.3|7491
1629379800000|2021-08-19 13:30:00|888.7|888.5|890.7|890.2|892.1|891.6|888.1|887.7|97227
1629380100000|2021-08-19 13:35:00|890.6|890.1|886.2|885.7|890.6|890.1|885.7|884.8|43428
1629380400000|2021-08-19 13:40:00|886.3|885.8|886|885.4|887.1|886.6|885.2|884.5|14824
1629380700000|2021-08-19 13:45:00|886.1|885.2|888.2|887.7|889.4|888.7|885.1|885|14355
1629381000000|2021-08-19 13:50:00|888.3|887.8|886.5|885.9|889.5|888.9|885.7|884.8|15366
1629381300000|2021-08-19 13:55:00|886.4|885.7|884.2|883.5|886.4|885.8|883.1|882.6|10159
1629381600000|2021-08-19 14:00:00|884|883.6|886|885.5|886.7|886.1|883.4|883.3|13897
1629381900000|2021-08-19 14:05:00|885.9|885.4|886.4|886.3|887.6|886.8|884.8|884.4|12194
1629382200000|2021-08-19 14:10:00|886.5|886.4|885.4|884.8|887.5|886.9|885.4|884.6|18169
1629382500000|2021-08-19 14:15:00|885.3|884.7|886.3|886|888|887.5|884.8|884.5|12946
1629382800000|2021-08-19 14:20:00|886.4|886.1|886.1|885.7|888.8|888.4|885.8|885.5|35678
1629383100000|2021-08-19 14:25:00|886|885.6|883|882.4|886|885.7|882.5|882|23621
1629383400000|2021-08-19 14:30:00|883.1|882.5|882.4|882.1|883.6|883|881.9|881.7|18182
1629383700000|2021-08-19 14:35:00|882.3|882|881.1|880.8|882.4|882.1|880.6|880.2|20622
1629384000000|2021-08-19 14:40:00|881|880.7|880.4|880|881.8|881.4|879.6|879.3|44941
1629384300000|2021-08-19 14:45:00|880.3|880.1|880.3|879.8|880.5|880.2|879.3|879.1|21799
1629384600000|2021-08-19 14:50:00|880.2|879.7|878.7|878.4|881.2|880.7|878.3|878.2|66468
1629384900000|2021-08-19 14:55:00|878.6|878|880.8|880.5|880.8|880.5|878.2|878|52144
1629385200000|2021-08-19 15:00:00|881|880.6|881.3|881|881.8|881.3|879.3|878.9|20645
1629385500000|2021-08-19 15:05:00|881.4|881.1|879.4|879.1|881.4|881.2|879.3|878.8|16846
1629385800000|2021-08-19 15:10:00|879.5|879.2|879.7|879.3|880.1|879.7|878.3|878|49328
1629386100000|2021-08-19 15:15:00|879.9|879.4|881.2|881|881.2|881|879.5|879.3|23657
1629386400000|2021-08-19 15:20:00|881.1|880.8|880.2|880|881.2|880.9|879.9|879.4|48319
1629386700000|2021-08-19 15:25:00|880.1|879.7|881.3|880.6|881.3|880.6|878.6|878|21460
1629442800000|2021-08-20 07:00:00|878|877|861.3|860.4|878|877|860.2|860|329991
1629443100000|2021-08-20 07:05:00|861.4|860.5|856.8|855.6|864.2|862.4|852.7|851.6|276861
1629443400000|2021-08-20 07:10:00|857.7|857.2|864.7|863.5|865.7|864.2|857.4|855.7|59397
1629443700000|2021-08-20 07:15:00|864.6|863|862.8|862|867.4|866.8|860.9|859.6|48179
1629444000000|2021-08-20 07:20:00|863.4|862.1|862.8|861.8|864|863.3|860.4|860|36750
1629444300000|2021-08-20 07:25:00|862.6|861.6|857.2|856|862.6|862|855.3|854.6|97780
1629444600000|2021-08-20 07:30:00|857.1|856.1|856.5|855.8|858.1|857.7|856.2|855.7|21822
1629444900000|2021-08-20 07:35:00|856.4|855.7|857.6|856.8|858|857.2|855.6|855|39489
1629445200000|2021-08-20 07:40:00|856.9|856.9|857.8|857.2|858.3|857.4|856.1|855.4|37358
1629445500000|2021-08-20 07:45:00|857.7|857|855.3|854.7|857.8|857.1|855.1|854.3|59563
1629445800000|2021-08-20 07:50:00|855.4|854.8|857.5|856.9|858.4|857.8|855.3|854.8|38330
1629446100000|2021-08-20 07:55:00|857.6|857|859.6|858.9|861.1|860.3|857.6|857|40850
1629446400000|2021-08-20 08:00:00|859.5|859|858.5|858|860.3|859.4|857.6|857.2|20172
1629446700000|2021-08-20 08:05:00|858.6|858.1|857.6|857.2|859.6|859.5|857.6|857.2|57970
1629447000000|2021-08-20 08:10:00|857.5|857|855.3|855|858.4|858|855.1|854.6|26104
1629447300000|2021-08-20 08:15:00|855.4|854.9|855.4|854.8|856.5|856|855.2|854.6|13438
1629447600000|2021-08-20 08:20:00|855.3|854.7|856.3|856.1|857|856.4|853.2|853|49709
1629447900000|2021-08-20 08:25:00|856.5|856.2|855.8|855.1|858.1|857.8|855.8|855.1|31517
1629448200000|2021-08-20 08:30:00|855.7|855|854.8|854.3|855.7|855|854.3|854|11954
1629448500000|2021-08-20 08:35:00|854.7|854.2|853.6|853.1|854.8|854.6|852.2|852|32274
1629448800000|2021-08-20 08:40:00|853.5|853.2|853.8|853.3|853.8|853.6|852.4|852|37652
1629449100000|2021-08-20 08:45:00|853.7|853.2|853.1|852.8|854.6|854.1|852.7|852.6|17487
1629449400000|2021-08-20 08:50:00|853|852.7|852.8|852.4|853.5|853.2|851.9|851.2|33668
1629449700000|2021-08-20 08:55:00|852.7|852.3|853.3|852.7|855.2|854.2|852.1|851.9|67050
1629450000000|2021-08-20 09:00:00|853.2|852.8|853|852.6|853.5|852.9|852.1|851.8|15294
1629450300000|2021-08-20 09:05:00|853.1|852.7|852.2|851.7|853.9|853.5|851.5|851.4|17094
1629450600000|2021-08-20 09:10:00|852.1|851.8|851.8|851.2|852.2|851.9|850.3|850|46155
1629450900000|2021-08-20 09:15:00|851.7|851|851.7|851.1|852.3|851.9|850|849.9|164244
1629451200000|2021-08-20 09:20:00|851.5|851|851.5|851|852.2|851.7|850.7|850.2|16707
1629451500000|2021-08-20 09:25:00|851.4|850.9|851.6|851.1|851.9|851.4|851|850.5|10856
1629451800000|2021-08-20 09:30:00|851.5|851|851.9|851.2|851.9|851.7|850.7|850.4|8297
1629452100000|2021-08-20 09:35:00|851.8|851.1|851.8|851.3|852.5|852.3|851.2|851|72659
1629452400000|2021-08-20 09:40:00|851.9|851.4|852.4|852.3|853.4|853|851.9|851.4|22702
1629452700000|2021-08-20 09:45:00|852.3|852.1|851.8|851.5|852.4|852.2|851.7|851.4|13507
1629453000000|2021-08-20 09:50:00|851.7|851.4|850.7|850.4|851.9|851.7|850.7|850.4|18858
1629453300000|2021-08-20 09:55:00|851|850.5|850.3|850.1|851|850.7|849.8|849.6|22285
1629453600000|2021-08-20 10:00:00|850.2|850|851.6|851|852.1|851.6|850|849.7|18222
1629453900000|2021-08-20 10:05:00|851.5|851.1|851.9|851.3|852.2|851.8|851.1|850.6|17141
1629454200000|2021-08-20 10:10:00|851.8|851.2|853.3|852.5|853.3|852.7|851.4|851.1|29415
1629454500000|2021-08-20 10:15:00|854|852.6|854.6|853.9|856|855.3|853.6|852.6|90078
1629454800000|2021-08-20 10:20:00|854.5|853.8|852.5|851.9|854.6|854.2|852.2|851.7|5060
1629455100000|2021-08-20 10:25:00|852.4|851.8|852.6|852|852.7|852.3|852|851.7|4828
1629455400000|2021-08-20 10:30:00|852.7|852.1|852.2|851.7|853|852.5|852|851.5|14263
1629455700000|2021-08-20 10:35:00|852.1|851.6|851.5|851.1|852.5|852.1|851.4|851|13448
1629456000000|2021-08-20 10:40:00|851.6|851.2|851.6|851.1|852.5|851.9|851.1|851|29986
1629456300000|2021-08-20 10:45:00|851.5|851|852.2|851.8|853|852.6|851.5|851|43334
1629456600000|2021-08-20 10:50:00|852.1|851.7|851.7|851.2|852.4|852.2|851.6|851.1|2858
1629456900000|2021-08-20 10:55:00|851.6|851.1|851.4|851|851.7|851.4|851.1|851|7414
1629457500000|2021-08-20 11:05:00|850.2|850|850|849.6|850.8|850.3|849.9|849.2|66129
1629457800000|2021-08-20 11:10:00|850.2|849.7|849.6|849.3|850.2|849.9|849.4|849.1|35119
1629458100000|2021-08-20 11:15:00|849.5|849.2|849.7|849.4|850|849.6|849.3|849|13661
1629458400000|2021-08-20 11:20:00|849.6|849.3|848.6|848.2|849.8|849.5|848.2|848|58450
1629458700000|2021-08-20 11:25:00|848.7|848.3|849.9|849.3|850.5|850.2|848.6|848.3|21303
1629459000000|2021-08-20 11:30:00|850|850|849|848.8|850.5|850.2|849|848.6|5639
1629459300000|2021-08-20 11:35:00|849.2|848.9|849|848.7|849.6|849.1|848.4|848.3|8196
1629459600000|2021-08-20 11:40:00|849.1|848.8|847.8|847.6|849.8|849.3|847.8|847.6|31777
1629459900000|2021-08-20 11:45:00|847.9|847.7|848.5|848.1|849.3|849|847.8|847.3|14990
1629460200000|2021-08-20 11:50:00|848.6|848.2|847.9|847.7|849.2|848.7|847.6|847.1|33447
1629460500000|2021-08-20 11:55:00|848.1|847.8|847.9|847.7|848.9|848.7|847.7|847.5|14699
1629460800000|2021-08-20 12:00:00|848|847.6|846|845.6|848|847.6|845.6|845.5|24622
1629461100000|2021-08-20 12:05:00|845.9|845.7|845.2|845|846.8|846.3|845.1|845|38285
1629461400000|2021-08-20 12:10:00|845.5|845.1|844.9|844.5|846.1|845.6|842.1|842|233026
1629461700000|2021-08-20 12:15:00|844.5|844.3|844.6|844.1|845.9|845.3|842.9|842.6|56994
1629462000000|2021-08-20 12:20:00|844.5|843.9|846.2|845.9|847.2|846.7|843.9|843.5|15343
1629462300000|2021-08-20 12:25:00|846.1|845.8|848.1|847.5|848.3|847.9|845.3|844.8|28543
1629462600000|2021-08-20 12:30:00|848|847.4|846.1|845.5|848|847.4|845.6|845.1|29274
1629462900000|2021-08-20 12:35:00|846|845.7|845.5|845.1|847.1|846.7|845.1|844.6|20525
1629463200000|2021-08-20 12:40:00|845.4|845|846.5|845.9|846.7|846.2|843.8|843.2|50927
1629463500000|2021-08-20 12:45:00|846.4|845.8|847|846.5|847.3|846.7|845.6|845.1|6611
1629463800000|2021-08-20 12:50:00|846.8|846.4|846.5|846.2|847.6|847.2|845.6|845.2|14273
1629464100000|2021-08-20 12:55:00|846.6|846.3|850.8|850|851|850.4|846.6|846.3|38659
1629464400000|2021-08-20 13:00:00|850.4|850.1|847.3|847|850.8|850.3|847.3|847|24522
1629464700000|2021-08-20 13:05:00|847.4|847.1|847.8|847.5|851.2|850.5|846.8|846.3|34033
1629465000000|2021-08-20 13:10:00|847.7|847.3|849.4|849|850|849.5|847.7|847.1|55935
1629465300000|2021-08-20 13:15:00|849.3|848.9|850.9|850.4|851|850.9|848.7|848.3|28164
1629465600000|2021-08-20 13:20:00|850.8|850.2|850.3|849.8|851|850.9|850.1|849.8|14331
1629465900000|2021-08-20 13:25:00|850.1|849.7|849.8|849.2|850.1|849.7|848.9|848.3|33843
1629466200000|2021-08-20 13:30:00|849.7|849.1|852.4|851.6|852.6|852.3|848.6|848.1|27396
1629466500000|2021-08-20 13:35:00|852.5|851.7|854.4|853.7|855|854.1|852.1|851.5|26346
1629466800000|2021-08-20 13:40:00|854.2|853.8|853.6|853|856|855.9|853.4|852.8|27635
1629467100000|2021-08-20 13:45:00|853.7|853.1|854.4|853.9|856|855.6|853.7|853.1|17615
1629467400000|2021-08-20 13:50:00|854.5|854|853.6|853|856|855.7|853.5|853|46472
1629467700000|2021-08-20 13:55:00|853.7|853.1|854.6|854|855.7|854.9|853.6|853.1|38357
1629468000000|2021-08-20 14:00:00|854.5|854.1|854.4|854|855.9|855.3|853.5|853.2|34362
1629468300000|2021-08-20 14:05:00|854.5|853.8|855.3|854.7|856|855.8|853.7|853.5|29865
1629468600000|2021-08-20 14:10:00|855.2|854.8|855.6|855.5|856|855.6|854.3|853.9|17521
1629468900000|2021-08-20 14:15:00|855.5|855.3|855.4|854.9|856.7|856.3|854.6|854.3|40885
1629469200000|2021-08-20 14:20:00|855.3|854.8|853.9|853.5|856.1|855.6|853.6|853.5|109149
1629469500000|2021-08-20 14:25:00|854|853.6|855.3|855|855.9|855.4|853.4|853.2|49836
1629469800000|2021-08-20 14:30:00|855.5|855.1|854.5|854.2|855.9|855.5|854.2|853.9|22903
1629470100000|2021-08-20 14:35:00|854.4|854.1|854.1|853.9|855.2|854.6|853.7|853.4|27303
1629470400000|2021-08-20 14:40:00|854.2|854|853.6|853.4|855.4|855|853.4|853.2|24527
1629470700000|2021-08-20 14:45:00|853.5|853.3|853|852.6|853.7|853.6|852.1|851.9|20409
1629471000000|2021-08-20 14:50:00|853.1|852.7|853.2|852.9|853.8|853.7|853.1|852.7|16565
1629471300000|2021-08-20 14:55:00|853.1|852.8|853.2|853.1|854|853.5|852.6|852.3|14227
1629471600000|2021-08-20 15:00:00|853.1|853|853.7|853.4|854|853.7|852.8|852.6|29722
1629471900000|2021-08-20 15:05:00|853.6|853.3|854.1|853.8|854.7|854.2|853.3|853|17184
1629472200000|2021-08-20 15:10:00|854|853.7|853.5|853.2|854|853.7|852.2|852|27475
1629472500000|2021-08-20 15:15:00|853.6|853.3|854.6|854.3|855.3|855.1|853.5|853.2|32515
1629472800000|2021-08-20 15:20:00|854.5|854.1|854|853.9|854.6|854.4|853.7|853.6|34788
1629473100000|2021-08-20 15:25:00|854.1|854|855.6|855|855.8|855.1|854.1|853.9|59466
1629702000000|2021-08-23 07:00:00|864.8|864|863.8|861.7|864.8|864|860.6|860|88097
1629702300000|2021-08-23 07:05:00|863.6|861.3|861.7|860.7|864.6|864|860.6|860.1|48669
1629702600000|2021-08-23 07:10:00|861.6|860.4|866.5|865.1|867|866.8|861.1|860.3|17260
1629702900000|2021-08-23 07:15:00|866.3|864.9|864.9|863.4|866.8|865.8|864|863.2|19177
1629703200000|2021-08-23 07:20:00|865|863.5|863.4|862.5|865|863.9|863.2|862|8729
1629703500000|2021-08-23 07:25:00|863.5|862.6|864.3|863.1|864.9|863.6|862.2|861.8|16288
1629703800000|2021-08-23 07:30:00|864.2|863|861.2|860.8|864.2|863|860.7|860.3|19678
1629704100000|2021-08-23 07:35:00|861.1|860.5|857.9|856.9|861.1|860.5|857|856.1|40632
1629704400000|2021-08-23 07:40:00|857.8|856.8|858.7|858|858.9|858|857|856|14340
1629704700000|2021-08-23 07:45:00|858.6|857.8|859|858.2|859|858.2|856.2|855.6|45486
1629705000000|2021-08-23 07:50:00|859.1|858.3|861.2|860.6|861.8|860.9|858.6|858.2|11497
1629705300000|2021-08-23 07:55:00|861.1|860.5|861.8|861.3|862|861.5|860.5|859.9|32003
1629705600000|2021-08-23 08:00:00|861.9|861.4|861.9|861.3|863.6|863|861.7|861.1|17172
1629705900000|2021-08-23 08:05:00|861.8|861.2|861|860.5|863.4|862.5|860.8|860.4|9397
1629706200000|2021-08-23 08:10:00|860.9|860.4|858|857.3|860.9|860.5|857.5|857.1|29585
1629706500000|2021-08-23 08:15:00|857.9|857.4|859.2|858.3|859.4|858.3|857.2|856.7|8986
1629706800000|2021-08-23 08:20:00|859.1|858.4|859.2|859|860.9|860.6|858.9|858.4|17227
1629707100000|2021-08-23 08:25:00|859.1|858.8|860|859.7|860.4|859.9|858.3|858|6422
1629707400000|2021-08-23 08:30:00|860.1|859.8|861.5|861|861.9|861.8|859.9|859.4|6433
1629707700000|2021-08-23 08:35:00|861.4|860.9|861.7|861.3|862.3|862|860.6|860.1|23402
1629708000000|2021-08-23 08:40:00|861.8|861.2|860.5|860|862.1|861.7|859.8|859.6|10628
1629708300000|2021-08-23 08:45:00|860.6|860.1|860.8|860.6|861.2|860.7|860.4|860|4357
1629708600000|2021-08-23 08:50:00|860.7|860.5|861|860.6|861|860.6|859.8|859.5|17021
1629708900000|2021-08-23 08:55:00|860.9|860.5|859.5|858.8|861.1|860.6|859.3|858.8|6361
1629709200000|2021-08-23 09:00:00|859.6|858.9|860.5|860.2|860.8|860.2|859.6|858.9|4897
1629709500000|2021-08-23 09:05:00|860.4|860.3|861.5|860.9|861.7|860.9|860.1|859.9|6173
1629709800000|2021-08-23 09:10:00|861.4|860.8|860.7|860.2|862|861.6|860.3|860|10500
1629710100000|2021-08-23 09:15:00|860.5|860|861.5|861.3|861.6|861.5|860.1|859.8|13479
1629710400000|2021-08-23 09:20:00|861.4|861.1|863|862.6|863|862.8|861.4|861.1|27503
1629710700000|2021-08-23 09:25:00|863.1|862.7|864.5|863.8|864.9|864.3|863|862.6|26007
1629711000000|2021-08-23 09:30:00|864.3|863.9|864.4|863.8|864.9|864.2|863.8|863.3|15434
1629711300000|2021-08-23 09:35:00|864.2|863.6|864.3|863.9|864.8|864.3|864|863.6|8345
1629711600000|2021-08-23 09:40:00|864.4|864|864.4|863.9|864.7|864.2|863.1|862.7|12606
1629711900000|2021-08-23 09:45:00|864.3|863.8|863|862.4|864.3|863.8|862.6|862.1|12612
1629712200000|2021-08-23 09:50:00|862.9|862.5|864.2|864.1|864.7|864.3|862.8|862.3|7661
1629712500000|2021-08-23 09:55:00|864.1|864|864.1|863.5|864.1|864|862.7|862.2|7451
1629712800000|2021-08-23 10:00:00|864|863.4|864.2|864|865|864.5|863.4|863.1|14579
1629713100000|2021-08-23 10:05:00|864.1|863.9|864.9|864.6|865|864.8|863.8|863.6|10822
1629713400000|2021-08-23 10:10:00|865|864.7|865.2|864.9|866|865.5|864.6|864.5|53765
1629713700000|2021-08-23 10:15:00|865.1|864.8|865.3|865.1|866|865.7|864.9|864.4|4031
1629714000000|2021-08-23 10:20:00|865.2|865.2|866.5|866.2|866.7|866.2|865.2|865|13092
1629714300000|2021-08-23 10:25:00|866.6|866.4|865.5|865.2|867.6|867|865.3|865|20848
1629714600000|2021-08-23 10:30:00|865.7|865.3|866.3|865.8|867.6|866.8|865.7|865.3|4475
1629714900000|2021-08-23 10:35:00|866.2|865.7|866|865.6|867|866.6|865.9|865.3|6168
1629715200000|2021-08-23 10:40:00|865.9|865.7|865.5|865|866|865.7|865.3|865|5651
1629715500000|2021-08-23 10:45:00|865.4|865.1|866|865.6|866|865.6|864.9|864.3|4195
1629715800000|2021-08-23 10:50:00|865.9|865.7|866.7|866.2|866.7|866.3|865.8|865.6|4576
1629716100000|2021-08-23 10:55:00|866.6|866.3|867.6|867|867.7|867.2|865.8|865.6|19081
1629716400000|2021-08-23 11:00:00|868.4|868|867.3|866.8|868.9|868.4|867.2|866.7|12451
1629716700000|2021-08-23 11:05:00|867.5|866.9|867.5|866.9|868|867.2|866.6|866.1|9105
1629717000000|2021-08-23 11:10:00|867.4|866.8|865.8|865.3|867.4|866.8|865.3|865|16300
1629717300000|2021-08-23 11:15:00|866|865.5|866.5|866.1|866.8|866.1|866|865.4|2034
1629717600000|2021-08-23 11:20:00|866.4|866|866|865.4|866.4|866.1|865.3|865.1|14789
1629717900000|2021-08-23 11:25:00|866.1|865.5|865.9|865.6|866.1|865.8|865.4|865.1|6590
1629718200000|2021-08-23 11:30:00|865.8|865.5|865.4|865.1|866|865.8|865.3|865.1|4978
1629718500000|2021-08-23 11:35:00|865.6|865.2|866.1|865.9|866.1|865.9|865.4|865|25499
1629718800000|2021-08-23 11:40:00|866|865.8|865.3|865.1|866.1|865.9|865.2|865.1|7735
1629719100000|2021-08-23 11:45:00|865.2|865|864.8|864.5|865.4|865|864|863.4|10521
1629719400000|2021-08-23 11:50:00|864.7|864.4|864.9|864.4|864.9|864.5|864.4|863.9|2923
1629719700000|2021-08-23 11:55:00|865|864.5|864.4|864|865|864.9|864|863.7|7484
1629720000000|2021-08-23 12:00:00|864.5|864.1|864.4|864.2|865|864.8|864|863.8|12784
1629720300000|2021-08-23 12:05:00|864.3|864|863.8|863.4|864.3|864|863.3|863|8394
1629720600000|2021-08-23 12:10:00|863.7|863.5|863.4|863.3|864.2|863.8|863.4|863.2|4473
1629720900000|2021-08-23 12:15:00|863.3|863.1|862.1|861.9|863.3|863.1|861.8|861.6|21701
1629721200000|2021-08-23 12:20:00|862|861.7|861.4|861.2|862.1|861.9|860.8|860.4|14976
1629721500000|2021-08-23 12:25:00|861.5|861.3|862.6|862.1|863.2|862.7|861.5|861.2|8727
1629721800000|2021-08-23 12:30:00|862.5|862.2|863.7|863.3|864|863.6|862.5|862|35706
1629722100000|2021-08-23 12:35:00|863.8|863.4|861.9|861.5|863.8|863.4|861.7|861.1|9933
1629722400000|2021-08-23 12:40:00|861.8|861.4|863|862.6|863.4|862.9|861.5|861.3|11425
1629722700000|2021-08-23 12:45:00|862.9|862.5|861.9|861.6|863.3|862.6|861.8|861.5|11593
1629723000000|2021-08-23 12:50:00|861.8|861.5|860.6|860.4|861.8|861.6|860.5|860.3|9807
1629723300000|2021-08-23 12:55:00|860.7|860.5|860.6|860.3|862|861.6|860.6|860.3|10757
1629723600000|2021-08-23 13:00:00|860.5|860.4|860.1|859.7|861.1|860.7|859.3|859.1|17881
1629723900000|2021-08-23 13:05:00|860|859.6|859.3|858.8|860.2|859.7|858.2|858|48164
1629724200000|2021-08-23 13:10:00|859.2|858.9|860|859.5|861|860.7|858.9|858.4|26701
1629724500000|2021-08-23 13:15:00|859.8|859.4|858.7|858.4|859.8|859.4|858.3|858|9257
1629724800000|2021-08-23 13:20:00|858.6|858.5|857.6|857.2|858.7|858.5|857|856.6|45541
1629725100000|2021-08-23 13:25:00|857.7|857.3|856.6|856.4|858.3|857.9|856.6|856.4|15135
1629725400000|2021-08-23 13:30:00|856.7|856.2|855.7|855.3|857.6|857.1|855.3|855|20623
1629725700000|2021-08-23 13:35:00|855.9|855.4|856.9|856.2|857.5|856.9|855.9|855.3|16905
1629726000000|2021-08-23 13:40:00|856.8|856.3|859.8|859.6|859.9|859.6|856.6|856|17546
1629726300000|2021-08-23 13:45:00|860|859.5|863|862.4|863.7|863|858.4|858|61825
1629726600000|2021-08-23 13:50:00|863.2|862.8|864.4|864|865.9|865.1|863|862.5|38431
1629726900000|2021-08-23 13:55:00|864.5|864.1|862.2|861.7|864.9|864.6|862.2|861.2|16112
1629727200000|2021-08-23 14:00:00|862.4|861.9|863.7|862.8|865|864.4|862.3|861.9|20988
1629727500000|2021-08-23 14:05:00|863.5|862.7|860.6|860|863.5|862.8|860.5|860|23974
1629727800000|2021-08-23 14:10:00|860.7|860.1|862.3|862.1|862.7|862.1|860.4|860|16415
1629728100000|2021-08-23 14:15:00|862.2|862.2|861.6|861.3|862.8|862.5|861.6|861.2|9388
1629728400000|2021-08-23 14:20:00|861.5|861.4|859.7|859.4|861.8|861.4|859.6|859.3|32290
1629728700000|2021-08-23 14:25:00|859.9|859.5|857.6|857.3|859.9|859.6|857.1|856.5|15278
1629729000000|2021-08-23 14:30:00|857.7|857.4|858|857.5|858.3|857.9|857.6|857.1|9477
1629729300000|2021-08-23 14:35:00|857.9|857.6|858.9|858.6|859|858.8|857.7|857.2|15410
1629729600000|2021-08-23 14:40:00|859.1|858.7|858.2|857.8|859.9|859.6|858.2|857.5|6056
1629729900000|2021-08-23 14:45:00|858.1|857.9|859.7|859.5|859.9|859.5|858.1|857.9|14757
1629730200000|2021-08-23 14:50:00|859.8|859.6|860.3|859.8|860.7|860.2|859.8|859.5|10988
1629730500000|2021-08-23 14:55:00|860.4|859.9|860.4|860|861.4|861|860.1|859.7|10128
1629730800000|2021-08-23 15:00:00|860.3|859.9|858.9|858.5|860.3|859.9|858.4|857.7|53137
1629731100000|2021-08-23 15:05:00|859|858.4|858.8|858.6|859.8|859.3|858.6|858.4|13108
1629731400000|2021-08-23 15:10:00|858.7|858.4|859.6|859.3|861|860.4|858.2|858|26208
1629731700000|2021-08-23 15:15:00|859.5|859.1|859.5|859.2|860.5|860.3|859.1|858.7|31277
1629732000000|2021-08-23 15:20:00|859.4|859.3|858|857.9|859.7|859.4|857.8|857.5|42563
1629732300000|2021-08-23 15:25:00|858.1|858|860.3|859.1|860.3|859.1|857.4|857.2|26460
1629788400000|2021-08-24 07:00:00|870|869.1|866.8|865.4|871.7|870|866.6|865.2|0
1629788700000|2021-08-24 07:05:00|866.9|865.5|870.3|869.2|872|870.7|866.8|865.5|0
1629789000000|2021-08-24 07:10:00|870.2|869.1|869.2|868.3|871.8|870.5|869|867.9|0
1629789300000|2021-08-24 07:15:00|869.3|868.2|866.6|866.2|869.6|868.5|866.5|866|0
1629789600000|2021-08-24 07:20:00|866.5|866|867.4|866.6|868.7|867.1|866.1|865.2|0
1629789900000|2021-08-24 07:25:00|867.3|866.7|868.8|868.1|869.4|868.1|865.4|864.7|0
1629790200000|2021-08-24 07:30:00|868.7|868|869.2|868.1|871.3|870.3|868.6|867.9|0
1629790500000|2021-08-24 07:35:00|868.6|868|868|867.2|871.9|871|868|867.2|0
1629790800000|2021-08-24 07:40:00|868.1|867.3|867.6|867.1|868.4|867.6|867.5|867|0
1629791100000|2021-08-24 07:45:00|867.7|867.2|868.2|867.5|870.9|870|867.7|867.2|0
1629791400000|2021-08-24 07:50:00|868.1|867.4|869.8|869.2|870.1|869.5|868|867.2|0
1629791700000|2021-08-24 07:55:00|869.7|869.1|871.3|870.8|871.6|871|869.3|868.7|0
1629792000000|2021-08-24 08:00:00|871.4|871|872.4|871.6|873|872.4|870.3|869.5|0
1629792300000|2021-08-24 08:05:00|872.2|871.7|874.8|874|874.9|874.4|872.2|871.7|0
1629792600000|2021-08-24 08:10:00|874.7|873.9|874.8|874.1|877.9|876.8|874.5|873.6|0
1629792900000|2021-08-24 08:15:00|874.7|874.2|877.1|876.7|877.7|877|874.7|874.2|0
1629793200000|2021-08-24 08:20:00|877|876.5|878.3|877.5|880|879.7|876|875.3|0
1629793500000|2021-08-24 08:25:00|878.2|877.6|879.8|879.4|879.9|879.6|877.1|876.4|0
1629793800000|2021-08-24 08:30:00|880|879.5|879.8|879.1|880.7|880|878|877.6|0
1629794100000|2021-08-24 08:35:00|879.7|879|877.2|876.7|879.8|879.5|876.1|875.4|0
1629794400000|2021-08-24 08:40:00|877.4|876.8|878|877.5|879|878.5|876.8|876.6|0
1629794700000|2021-08-24 08:45:00|878.1|877.6|878.5|878.2|879|878.5|877.2|876.6|0
1629795000000|2021-08-24 08:50:00|878.4|878|878.1|877.8|878.9|878.5|878|877.6|0
1629795300000|2021-08-24 08:55:00|878|877.6|877.7|877.2|878.9|878.5|877.5|876.9|0
1629795600000|2021-08-24 09:00:00|877.5|877.3|876.7|876.5|877.7|877.3|876.1|875.9|0
1629795900000|2021-08-24 09:05:00|876.9|876.6|879.5|879.1|879.8|879.6|876.8|876.2|0
1629796200000|2021-08-24 09:10:00|879.4|878.9|877.7|877.5|879.5|879|877.6|877.4|0
1629796500000|2021-08-24 09:15:00|877.8|877.6|879.8|879.4|879.8|879.4|877.1|876.7|0
1629796800000|2021-08-24 09:20:00|879.9|879.5|879.4|879.2|881|880.4|878.9|878.5|0
1629797100000|2021-08-24 09:25:00|879.3|879|880.4|879.9|880.8|880.3|879.1|878.5|0
1629797400000|2021-08-24 09:30:00|880.3|879.8|879.8|879.6|880.4|880|879.3|878.9|0
1629797700000|2021-08-24 09:35:00|879.7|879.5|880.1|879.8|881|880.7|879.7|879.2|0
1629798000000|2021-08-24 09:40:00|880.2|879.9|880.6|880|880.6|880.3|879.8|879.2|0
1629798300000|2021-08-24 09:45:00|880.7|880.1|879.9|879.5|881|880.7|879.7|879.5|0
1629798600000|2021-08-24 09:50:00|880|879.6|881.7|881.3|882|881.5|879.9|879.5|0
1629798900000|2021-08-24 09:55:00|881.8|881.4|881.1|880.5|882.2|881.9|881.1|880.5|0
1629799200000|2021-08-24 10:00:00|881|880.6|881.9|881.7|882|881.7|880.9|880.5|0
1629799500000|2021-08-24 10:05:00|882|881.8|883.7|883.5|883.9|883.5|881.9|881.6|0
1629799800000|2021-08-24 10:10:00|883.6|883.3|884.1|883.9|885|884.7|883.1|882.8|0
1629800100000|2021-08-24 10:15:00|884|883.7|882.4|881.9|884.1|883.7|882.4|881.7|0
1629800400000|2021-08-24 10:20:00|882.3|881.7|881.4|880.8|882.3|881.7|880.8|880|0
1629800700000|2021-08-24 10:25:00|881.5|880.9|882.1|881.6|883.7|883.1|881.4|880.9|0
1629801000000|2021-08-24 10:30:00|882.2|881.7|885.8|885.2|885.9|885.3|882.2|881.7|0
1629801300000|2021-08-24 10:35:00|885.7|885.1|884.5|884.2|886|885.4|884.5|884.2|0
1629801600000|2021-08-24 10:40:00|884.6|884.3|883.6|883.3|884.6|884.3|883.5|882.9|0
1629801900000|2021-08-24 10:45:00|883.5|883.2|883.4|883.2|884.5|883.8|883|882.9|0
1629802200000|2021-08-24 10:50:00|883.3|883.1|885|884.2|885.8|885.5|883.2|882.9|0
1629802500000|2021-08-24 10:55:00|884.9|884.9|885.1|884.4|885.6|885.1|884.5|884|0
1629802800000|2021-08-24 11:00:00|884.8|884.3|885.7|885.1|885.8|885.2|884.1|883.6|0
1629803100000|2021-08-24 11:05:00|885.8|885.3|886.5|886.2|886.9|886.4|885.5|884.9|0
1629803400000|2021-08-24 11:10:00|886.4|886.4|887.7|887.3|888.5|888|886.1|885.5|0
1629803700000|2021-08-24 11:15:00|887.6|887.2|887.3|886.7|887.9|887.4|886.5|886.2|0
1629804000000|2021-08-24 11:20:00|887.2|886.8|887.3|886.8|887.9|887.4|887|886.4|0
1629804300000|2021-08-24 11:25:00|887.5|886.9|888.4|888.2|889.5|888.9|887.1|886.7|0
1629804600000|2021-08-24 11:30:00|888.3|888.1|887|886.7|888.9|888.4|886.8|886.4|0
1629804900000|2021-08-24 11:35:00|886.9|886.6|888.3|888|889|888.6|886.7|886.3|0
1629805200000|2021-08-24 11:40:00|888.2|887.9|887.2|886.9|888.3|888|886.9|886.5|0
1629805500000|2021-08-24 11:45:00|887.3|887|887.1|886.7|888.3|888|887|886.6|0
1629805800000|2021-08-24 11:50:00|887|886.6|886.5|886.1|887.5|887.1|885.8|885.3|0
1629806100000|2021-08-24 11:55:00|886.6|886|888.1|887.8|888.3|888.1|886.2|886|0
1629806400000|2021-08-24 12:00:00|888.2|888|889.3|888.5|889.6|889|888|887.9|0
1629806700000|2021-08-24 12:05:00|889.1|888.6|889|888.9|890|889.6|888.4|888|0
1629807000000|2021-08-24 12:10:00|889.1|888.8|890.5|890.2|891.5|891|889.1|888.7|0
1629807300000|2021-08-24 12:15:00|890.4|890|889.8|889.5|890.4|890|889|888.5|0
1629807600000|2021-08-24 12:20:00|889.9|889.6|891|890.5|891|890.5|888.9|888.6|0
1629807900000|2021-08-24 12:25:00|891.2|890.6|890.6|890.2|892|891.6|889.9|889.4|0
1629808200000|2021-08-24 12:30:00|890.7|890.3|891.1|890.6|891.5|891|890.4|890|0
1629808500000|2021-08-24 12:35:00|891|890.5|890.8|890.4|893.6|893|890.3|890|0
1629808800000|2021-08-24 12:40:00|890.7|890.2|888.1|887.5|890.8|890.3|887.8|887.3|0
1629809100000|2021-08-24 12:45:00|888.2|887.6|886.4|885.8|888.9|888.1|886.4|885.7|0
1629809400000|2021-08-24 12:50:00|886.5|885.7|886.5|886.1|887.9|887.3|885.4|885|0
1629809700000|2021-08-24 12:55:00|886.4|885.9|885.6|885.4|886.4|885.9|885.1|884.5|0
1629810000000|2021-08-24 13:00:00|885.8|885.5|885|884.6|886.6|886|885|884.5|0
1629810300000|2021-08-24 13:05:00|884.9|884.7|887.4|886.8|887.6|886.9|884.8|884.6|0
1629810600000|2021-08-24 13:10:00|887.2|886.6|885.8|885.5|887.2|886.8|885.5|884.9|0
1629810900000|2021-08-24 13:15:00|885.7|885.3|883.5|883|885.7|885.3|883.5|883|0
1629811200000|2021-08-24 13:20:00|883.4|882.8|884.8|884.4|886.5|885.9|882.5|882.2|0
1629811500000|2021-08-24 13:25:00|885|884.5|884.2|883.7|886.4|885.8|883.8|883.3|0
1629811800000|2021-08-24 13:30:00|884|883.6|885.6|884.9|886.9|886.3|883.6|883.3|0
1629812100000|2021-08-24 13:35:00|885.7|884.8|888.8|888.4|889.9|889.3|885.5|884.7|0
1629812400000|2021-08-24 13:40:00|889|888.5|886.9|886.2|890|889.4|886.2|885.8|0
1629812700000|2021-08-24 13:45:00|886.7|886.1|888.9|888.5|889.3|888.5|886.7|886.1|0
1629813000000|2021-08-24 13:50:00|888.8|888.4|889.5|889|891.2|890.8|888.7|888|0
1629813300000|2021-08-24 13:55:00|889.6|889.1|889.2|888.9|890.5|889.8|889.1|888.6|0
1629813600000|2021-08-24 14:00:00|889.3|889|885.8|885.2|889.9|889.2|885.4|885|0
1629813900000|2021-08-24 14:05:00|885.7|885.3|883.8|883.4|885.9|885.3|883.4|882.9|23044
1629814200000|2021-08-24 14:10:00|883.9|883.5|884.6|884|885.2|884.6|883.6|883.1|19423
1629814500000|2021-08-24 14:15:00|884.7|884.1|884.1|883.7|885.7|885.2|883.8|883.4|15595
1629814800000|2021-08-24 14:20:00|884|883.8|883.1|882.7|884.5|884|883|882.5|9649
1629815100000|2021-08-24 14:25:00|883|882.6|886|885.6|886|885.7|882.7|882.4|17238
1629815400000|2021-08-24 14:30:00|885.9|885.7|884.8|884.3|886|885.8|884|883.8|21930
1629815700000|2021-08-24 14:35:00|884.7|884.2|885.3|884.7|885.6|885.2|884.3|884|20017
1629816000000|2021-08-24 14:40:00|885.5|884.8|885.4|885|887.7|887.4|885.3|884.8|26901
1629816300000|2021-08-24 14:45:00|885.5|885.1|887|886.4|887|886.4|884.8|884.6|14701
1629816600000|2021-08-24 14:50:00|887.1|886.5|887.9|887.7|889.8|889.3|887|886.5|20239
1629816900000|2021-08-24 14:55:00|887.8|887.5|887|886.5|888.1|887.7|886.5|886.4|9250
1629817200000|2021-08-24 15:00:00|887.1|886.6|886.6|886.2|887.2|886.9|886.4|886|8319
1629817500000|2021-08-24 15:05:00|886.5|886.3|885.8|885.4|886.6|886.3|885.1|885|71814
1629817800000|2021-08-24 15:10:00|885.9|885.5|885.8|885.5|886.9|886.6|885.7|885.3|29852
1629818100000|2021-08-24 15:15:00|885.9|885.6|886|885.7|887.1|886.5|885.1|885|44893
1629818400000|2021-08-24 15:20:00|885.9|885.6|887.4|887.1|888.3|887.6|885.9|885.5|45597
1629818700000|2021-08-24 15:25:00|887.3|887|886.8|886.2|888|887.9|886.6|886|36604
1629874800000|2021-08-25 07:00:00|890|888.1|887.3|886.4|893|889.9|887.2|886.4|0
1629875100000|2021-08-25 07:05:00|887.4|886.6|887.9|887.3|889.6|888.5|885.7|885|0
1629875400000|2021-08-25 07:10:00|887.8|887.2|885|884.7|888|887.2|883.8|883|0
1629875700000|2021-08-25 07:15:00|884.9|884.4|884.1|883.3|886.5|885.4|881|880.7|0
1629876000000|2021-08-25 07:20:00|884|883.2|885.8|885.2|885.8|885.2|882.6|881.9|0
1629876300000|2021-08-25 07:25:00|885.9|885.3|887.3|886.6|887.6|886.9|884.4|884|0
1629876600000|2021-08-25 07:30:00|887.4|886.4|885.9|885.3|887.4|886.6|885.1|885|0
1629876900000|2021-08-25 07:35:00|885.8|885|886.4|885.8|887.5|886.4|884.7|884.4|0
1629877200000|2021-08-25 07:40:00|886.3|885.7|888.5|887.6|889.2|888|885.7|885.5|0
1629877500000|2021-08-25 07:45:00|888.6|887.7|890|889.1|890|889.1|886|885.4|0
1629877800000|2021-08-25 07:50:00|889.9|889.2|890.6|890.1|891.4|890.8|889.3|888.7|0
1629878100000|2021-08-25 07:55:00|890.7|890.2|890.7|890.4|891.8|891.4|890.5|890|0
1629878400000|2021-08-25 08:00:00|890.6|890.2|893.4|892.9|894|893.4|889.1|888.4|0
1629878700000|2021-08-25 08:05:00|893.3|892.7|891.3|890.9|893.3|892.7|890.8|890.3|0
1629879000000|2021-08-25 08:10:00|891.2|890.7|891.6|891.4|893.1|892.4|890.9|890.3|0
1629879300000|2021-08-25 08:15:00|891.7|891.1|891.8|891.2|892.5|891.9|890.7|890|0
1629879600000|2021-08-25 08:20:00|891.9|891.5|892.7|892.4|893.7|893.1|891.4|890.9|0
1629879900000|2021-08-25 08:25:00|892.6|892.2|894.3|893.9|894.4|894|892.4|892|0
1629880200000|2021-08-25 08:30:00|894.2|893.8|891.9|891.6|894.2|893.8|891.9|891.2|0
1629880500000|2021-08-25 08:35:00|892|891.4|893.6|893|893.8|893.3|891.1|890.6|0
1629880800000|2021-08-25 08:40:00|893.5|892.9|893.5|893|894.2|893.7|893.3|892.9|0
1629881100000|2021-08-25 08:45:00|893.4|892.9|894.7|894.3|895|894.4|892.8|892.1|0
1629881400000|2021-08-25 08:50:00|894.6|894.2|894.1|893.6|894.8|894.6|893.3|893.1|0
1629881700000|2021-08-25 08:55:00|893.9|893.5|894|893.4|894.8|894.2|893.3|892.7|0
1629882000000|2021-08-25 09:00:00|893.9|893.1|893|892.3|894|893.5|891.8|891.4|0
1629882300000|2021-08-25 09:05:00|892.9|892.4|894.5|894|895|894.7|892.7|892.1|0
1629882600000|2021-08-25 09:10:00|894.4|894.1|894.4|894.1|895|894.7|894|893.9|0
1629882900000|2021-08-25 09:15:00|894.3|894|895.9|895.5|896|895.7|894.2|894|0
1629883200000|2021-08-25 09:20:00|896|895.6|895.9|895.5|896|895.8|895.2|894.7|0
1629883500000|2021-08-25 09:25:00|895.8|895.3|898|897.6|898.6|898.4|895.5|895.2|0
1629883800000|2021-08-25 09:30:00|897.8|897.7|898.7|898.2|899|898.5|897.4|897.1|0
1629884100000|2021-08-25 09:35:00|898.6|898.3|899.4|899.1|900|899.6|898.4|898.3|0
1629884400000|2021-08-25 09:40:00|899.3|899|900.1|899.9|900.9|900.2|898.9|898.3|0
1629884700000|2021-08-25 09:45:00|900|899.8|899.5|899|901|900.5|899.3|899|0
1629885000000|2021-08-25 09:50:00|899.3|899.1|898.7|898.6|900|899.6|898.2|897.7|0
1629885300000|2021-08-25 09:55:00|898.6|898.5|900.4|900.1|901.3|901|898.6|898.5|0
1629885600000|2021-08-25 10:00:00|900.3|899.9|900.3|900.1|900.8|900.3|899.8|899.1|0
1629885900000|2021-08-25 10:05:00|900.6|900.2|899.9|899.6|901.8|901.3|899.7|899.2|0
1629886200000|2021-08-25 10:10:00|900|899.7|900.2|899.9|900.5|900.1|899.8|899.5|0
1629886500000|2021-08-25 10:15:00|900.1|900|900.8|900.4|901.4|901|899.5|899.3|0
1629886800000|2021-08-25 10:20:00|901|900.5|901.2|900.7|901.4|901|900.9|900.4|0
1629887100000|2021-08-25 10:25:00|901.1|900.6|899.9|899.3|901.2|900.6|899.8|899.3|0
1629887400000|2021-08-25 10:30:00|899.8|899.4|900.7|900.4|902|901.5|899.3|899.1|0
1629887700000|2021-08-25 10:35:00|900.8|900.3|901.7|901.5|902.5|902|900.8|900.3|0
1629888000000|2021-08-25 10:40:00|901.6|901.3|898.6|898.2|901.6|901.3|898.5|898.2|0
1629888300000|2021-08-25 10:45:00|898.7|898.3|899.7|899.4|900.3|900|898.7|898.3|0
1629888600000|2021-08-25 10:50:00|899.6|899.2|899.8|899.2|900|899.6|898.8|898.4|0
1629888900000|2021-08-25 10:55:00|899.7|899.1|899.8|899.4|900|899.5|898.7|898.4|0
1629889200000|2021-08-25 11:00:00|899.9|899.1|900.1|899.6|900.8|899.9|899.4|898.5|0
1629889500000|2021-08-25 11:05:00|900|899.5|900.1|899.9|900.6|900.4|899.4|899.2|0
1629889800000|2021-08-25 11:10:00|900.2|899.8|900|899.6|900.2|900.1|899.5|899.1|0
1629890100000|2021-08-25 11:15:00|899.9|899.7|901.8|901.4|902.4|901.7|899.9|899.5|0
1629890400000|2021-08-25 11:20:00|901.9|901.5|901.1|900.8|901.9|901.5|901|900.3|0
1629890700000|2021-08-25 11:25:00|901|900.7|901.8|901.3|901.9|901.3|899.7|899.3|0
1629891000000|2021-08-25 11:30:00|901.7|901.1|900.4|900.1|901.9|901.5|900|899.7|0
1629891300000|2021-08-25 11:35:00|900.3|899.9|899.7|899.2|902.4|901.9|899|898.4|0
1629891600000|2021-08-25 11:40:00|899.6|899.3|901.9|901.2|902.2|901.5|899.5|899.1|0
1629891900000|2021-08-25 11:45:00|901.8|901.1|900.1|899.8|901.8|901.2|900.1|899.8|0
1629892200000|2021-08-25 11:50:00|900|899.7|901.1|900.7|901.5|901.2|899.7|899.2|0
1629892500000|2021-08-25 11:55:00|901|900.6|904|903.3|904.1|903.8|900.7|900.5|0
1629892800000|2021-08-25 12:00:00|903.9|903.2|900|899.7|903.9|903.2|899.9|899.7|0
1629893100000|2021-08-25 12:05:00|900.1|899.8|900.3|899.7|901.6|901.1|899.7|899.5|0
1629893400000|2021-08-25 12:10:00|900.2|899.6|900.5|900.2|901.2|901|900|899.3|0
1629893700000|2021-08-25 12:15:00|900.6|900.3|903|902.5|903.4|902.8|899.7|899.2|0
1629894000000|2021-08-25 12:20:00|902.9|902.4|901.4|901.1|903.6|902.9|901.4|900.9|0
1629894300000|2021-08-25 12:25:00|901.5|901.2|902.9|902.4|903.4|902.9|901.5|901.1|0
1629894600000|2021-08-25 12:30:00|903|902.5|902.1|901.8|903|902.6|901.7|901.3|0
1629894900000|2021-08-25 12:35:00|902|901.7|901.1|900.5|902.2|901.8|900.6|900.3|0
1629895200000|2021-08-25 12:40:00|901|900.6|901.4|900.9|901.7|901.3|900.8|900.4|0
1629895500000|2021-08-25 12:45:00|901.5|900.7|900.7|900.4|901.8|901.3|899.7|899.4|0
1629895800000|2021-08-25 12:50:00|900.9|900.5|901.9|901.7|903|902.6|900.9|900.5|0
1629896100000|2021-08-25 12:55:00|902|901.8|902.2|901.9|902.5|902.3|902|901.7|0
1629896400000|2021-08-25 13:00:00|902.1|901.8|901.9|901.7|903|902.5|901.8|901.6|0
1629896700000|2021-08-25 13:05:00|902|901.8|902.5|902.2|902.9|902.5|902|901.8|0
1629897000000|2021-08-25 13:10:00|902.6|902.3|901.5|901.1|902.9|902.5|901.3|901|0
1629897300000|2021-08-25 13:15:00|901.6|901.2|901.5|901.1|902.3|902|901.4|901.1|0
1629897600000|2021-08-25 13:20:00|901.6|901.2|901.7|901.2|901.8|901.3|900.4|900|0
1629897900000|2021-08-25 13:25:00|901.9|901.3|897.7|897.3|902.3|901.9|897.7|897|0
1629898200000|2021-08-25 13:30:00|897.6|897.2|897.2|896.8|898.1|897.5|895.2|895|0
1629898500000|2021-08-25 13:35:00|897.1|896.6|896.2|895.8|897.7|896.9|895.5|895|0
1629898800000|2021-08-25 13:40:00|896|895.9|898.9|898.4|899.8|899.1|896|895.9|0
1629899100000|2021-08-25 13:45:00|899|898.5|898.1|897.7|899.1|898.8|897.7|897.2|0
1629899400000|2021-08-25 13:50:00|898|897.8|900|899.9|900.6|900.1|898|897.8|0
1629899700000|2021-08-25 13:55:00|899.9|899.8|899.9|899.6|900.5|900.3|899.6|899.1|0
1629900000000|2021-08-25 14:00:00|900|899.7|900.2|899.8|900.8|900.4|899.4|899|0
1629900300000|2021-08-25 14:05:00|900.1|899.9|900.4|899.8|901|900.4|899.2|899|0
1629900600000|2021-08-25 14:10:00|900.3|899.7|887.2|886.4|900.4|900|886.7|885.6|0
1629900900000|2021-08-25 14:15:00|887.4|886.5|891.3|890.6|893.7|892.6|887.2|886.4|39267
1629901200000|2021-08-25 14:20:00|891.4|890.7|886.2|885.6|891.4|890.7|886|885.2|42066
1629901500000|2021-08-25 14:25:00|886.3|885.7|888.4|888|888.7|888.1|886|885.4|19916
1629901800000|2021-08-25 14:30:00|888.3|887.8|889|888.3|890.7|889.6|888.1|887.4|42493
1629902100000|2021-08-25 14:35:00|888.9|888.4|888.7|888.2|890.3|889.9|887.1|886.2|23527
1629902400000|2021-08-25 14:40:00|888.6|888.3|888.9|888.4|890.5|889.7|887.7|887|26171
1629902700000|2021-08-25 14:45:00|888.8|888.2|889|888.7|890.4|889.5|888|887.4|38725
1629903000000|2021-08-25 14:50:00|889.1|888.8|887.9|887.2|889.9|889|887.6|887.1|25795
1629903300000|2021-08-25 14:55:00|887.8|887.5|889|888.8|889.8|889.5|887.4|887|40212
1629903600000|2021-08-25 15:00:00|888.9|888.6|888|887.7|889.8|889.3|887.7|887.4|16601
1629903900000|2021-08-25 15:05:00|888.1|887.8|887.5|887.2|889.1|888.8|887.4|887|32611
1629904200000|2021-08-25 15:10:00|887.4|887.3|887.1|886.8|888|887.7|886.7|886.2|14396
1629904500000|2021-08-25 15:15:00|887|886.9|885.8|885.6|887.4|887.2|885.3|885|29984
1629904800000|2021-08-25 15:20:00|885.9|885.7|886.4|886|887.1|886.6|885.6|885.3|55688
1629905100000|2021-08-25 15:25:00|886.2|885.9|887.3|886.9|887.6|886.9|885.9|885.6|31975
1629961200000|2021-08-26 07:00:00|887.6|883.1|879.8|878.3|887.6|884.5|878.8|877.6|0
1629961500000|2021-08-26 07:05:00|879.7|878.2|874.7|873.9|879.7|878.8|874.7|873.9|0
1629961800000|2021-08-26 07:10:00|874.6|873.5|873|872.3|876.8|875.3|871.8|871|0
1629962100000|2021-08-26 07:15:00|872.9|872.4|875.1|873.9|876.7|875.3|872.6|871.7|0
1629962400000|2021-08-26 07:20:00|875|874|872.4|872|876.2|874.5|871.5|871|0
1629962700000|2021-08-26 07:25:00|872.3|871.7|871|870.2|872.3|871.9|869.9|869|0
1629963000000|2021-08-26 07:30:00|870.9|870.1|870|869.1|872.2|871|869.3|869|0
1629963300000|2021-08-26 07:35:00|869.9|869|873.5|872.7|873.7|873.2|869.6|869|0
1629963600000|2021-08-26 07:40:00|873.6|872.8|876.2|875.5|876.9|876|873.6|872.8|0
1629963900000|2021-08-26 07:45:00|876.1|875.3|874.5|873.7|876.2|875.3|873.3|872.9|0
1629964200000|2021-08-26 07:50:00|874.6|873.8|872.2|871.7|874.6|874.1|872.2|871.7|0
1629964500000|2021-08-26 07:55:00|872.3|871.8|873.8|873.7|875.1|875|872.2|871.7|0
1629964800000|2021-08-26 08:00:00|873.7|873.5|874|873.6|875.5|875.1|873.4|872.9|0
1629965100000|2021-08-26 08:05:00|874.1|873.7|871.4|870.7|874.1|873.9|870.3|870|0
1629965400000|2021-08-26 08:10:00|871.3|870.8|874.4|873.5|874.5|873.5|870.2|870|0
1629965700000|2021-08-26 08:15:00|874.3|873.7|871.9|871.5|876.3|875.2|871.8|871.4|0
1629966000000|2021-08-26 08:20:00|871.8|871.4|872.7|872|875.3|874.8|871.8|871.2|0
1629966300000|2021-08-26 08:25:00|872.6|871.9|871.2|870.7|873.4|872.7|871.2|870.6|0
1629966600000|2021-08-26 08:30:00|871.4|870.8|872.3|871.6|872.9|871.9|871.4|870.8|0
1629966900000|2021-08-26 08:35:00|872.2|871.5|872.4|872|873.3|872.5|870.9|870.5|0
1629967200000|2021-08-26 08:40:00|872.6|871.9|871.4|870.8|872.6|872.3|869.7|869.1|0
1629967500000|2021-08-26 08:45:00|871.3|870.7|872.6|872.2|872.7|872.3|871|870.5|0
1629967800000|2021-08-26 08:50:00|872.5|872.1|872.4|872|873.8|873.2|871.8|871.3|0
1629968100000|2021-08-26 08:55:00|872.3|871.9|872.1|871.5|872.4|872.1|871.3|871.1|0
1629968400000|2021-08-26 09:00:00|872|871.4|872.7|872.2|873.7|873.1|871.2|871.1|0
1629968700000|2021-08-26 09:05:00|872.6|872.1|872.1|871.7|873.2|872.5|871.3|871.1|0
1629969000000|2021-08-26 09:10:00|872.3|871.8|871.1|870.7|872.3|872.2|870.3|870|0
1629969300000|2021-08-26 09:15:00|871|870.6|871.7|871.1|872.6|872|871|870.5|0
1629969600000|2021-08-26 09:20:00|871.8|871.2|871.4|870.9|872.8|872.2|871.1|870.6|0
1629969900000|2021-08-26 09:25:00|871.5|870.8|871.5|871.1|872|871.6|871|870.7|0
1629970200000|2021-08-26 09:30:00|871.4|871|871.9|871.5|872.5|872.1|871.4|871|0
1629970500000|2021-08-26 09:35:00|872.1|871.4|873.3|873|873.6|873.2|871.7|871.4|0
1629970800000|2021-08-26 09:40:00|873.4|872.9|872.7|872.2|874.8|874.2|872.6|872.1|0
1629971100000|2021-08-26 09:45:00|872.6|872.1|872.1|871.7|872.8|872.4|871.9|871.6|0
1629971400000|2021-08-26 09:50:00|872|871.6|872.6|872.1|873.2|872.8|871.9|871.6|0
1629971700000|2021-08-26 09:55:00|872.3|872.2|871.9|871.6|872.9|872.7|871.8|871.6|0
1629972000000|2021-08-26 10:00:00|871.8|871.7|873.2|873.1|873.9|873.4|871.6|871.2|0
1629972300000|2021-08-26 10:05:00|873.3|872.9|870.9|870.5|873.3|873|870.5|870.3|0
1629972600000|2021-08-26 10:10:00|870.8|870.3|869.9|869.5|870.8|870.3|869.8|869.5|0
1629972900000|2021-08-26 10:15:00|869.8|869.6|870.4|870.1|871.1|870.7|869.7|869.6|0
1629973200000|2021-08-26 10:20:00|870.3|870.2|869.2|868.9|870.4|870.2|869.1|868.6|0
1629973500000|2021-08-26 10:25:00|869.3|869|869.1|869|869.9|869.4|869|868.5|0
1629973800000|2021-08-26 10:30:00|869.2|868.9|867.7|867.2|869.4|868.9|867.7|867.1|0
1629974100000|2021-08-26 10:35:00|867.6|867.1|867.2|866.8|868.1|867.9|867|866.5|0
1629974400000|2021-08-26 10:40:00|867.3|866.9|868|867.6|869|868.5|867.3|866.9|0
1629974700000|2021-08-26 10:45:00|868.1|867.7|868.4|868|869.7|869.2|868.1|867.7|0
1629975000000|2021-08-26 10:50:00|868.5|868.1|869.7|869.3|870.3|869.7|868.4|868|0
1629975300000|2021-08-26 10:55:00|869.6|869.4|869.6|869.3|870.1|869.8|869.2|868.7|0
1629975600000|2021-08-26 11:00:00|869.7|869.4|868.1|867.9|869.8|869.4|868.1|867.4|0
1629975900000|2021-08-26 11:05:00|868|867.6|868.1|867.4|868.1|867.6|867.4|867|0
1629976200000|2021-08-26 11:10:00|867.8|867.3|868.3|867.7|868.9|868.7|867.5|867.1|0
1629976500000|2021-08-26 11:15:00|868.2|867.8|868.4|868.2|868.8|868.4|867.6|867.3|0
1629976800000|2021-08-26 11:20:00|868.5|868|868.1|867.9|868.6|868|867.6|867.1|0
1629977100000|2021-08-26 11:25:00|868.3|868|870.1|869.6|870.5|870.4|868.1|867.6|0
1629977400000|2021-08-26 11:30:00|870|870|870.7|870.1|871|870.8|869.2|869|0
1629977700000|2021-08-26 11:35:00|870.6|870.2|871.9|871.4|872.1|871.6|870.3|870|0
1629978000000|2021-08-26 11:40:00|872|871.3|873.4|873|873.6|873.1|871.3|871.1|0
1629978300000|2021-08-26 11:45:00|873.3|872.8|872.6|872.3|873.3|872.8|871.9|871.5|0
1629978600000|2021-08-26 11:50:00|872.9|872.4|873.1|872.7|873.8|873.5|872.8|872.3|0
1629978900000|2021-08-26 11:55:00|873|872.6|873.7|873.1|874.7|874.1|873|872.6|0
1629979200000|2021-08-26 12:00:00|873.6|873|873.1|872.7|873.8|873.5|873.1|872.6|0
1629979500000|2021-08-26 12:05:00|873|872.6|872.6|872.1|873.1|872.7|872.3|872|0
1629979800000|2021-08-26 12:10:00|872.7|872.2|872.8|872.3|873.5|873|872.5|872.1|0
1629980100000|2021-08-26 12:15:00|872.7|872.2|872|871.7|873|872.6|871.8|871.5|0
1629980400000|2021-08-26 12:20:00|871.9|871.6|872|871.8|872|871.9|871.5|871.1|0
1629980700000|2021-08-26 12:25:00|871.9|871.6|871.1|870.9|872.1|872|870.9|870.5|0
1629981000000|2021-08-26 12:30:00|871.2|870.7|871.1|870.6|871.2|870.7|868.6|867.9|0
1629981300000|2021-08-26 12:35:00|871.2|870.7|871.5|871.3|871.9|871.6|870.8|870.3|0
1629981600000|2021-08-26 12:40:00|871.4|871.1|874.2|873.5|874.2|873.5|871.3|870.6|0
1629981900000|2021-08-26 12:45:00|874.1|873.4|873.6|873|874.1|873.7|873.1|872.5|0
1629982200000|2021-08-26 12:50:00|873.4|872.8|871.9|871.1|873.4|872.8|871.9|871|0
1629982500000|2021-08-26 12:55:00|871.8|871|872.8|872.2|873.1|872.6|871.5|871|0
1629982800000|2021-08-26 13:00:00|872.9|872.3|873|872.6|873.8|873.4|872.2|871.9|0
1629983100000|2021-08-26 13:05:00|873.1|872.7|874|873.3|874.1|873.4|872.7|872.3|0
1629983400000|2021-08-26 13:10:00|873.9|873.4|873.2|872.8|873.9|873.5|873|872.6|0
1629983700000|2021-08-26 13:15:00|873.3|872.9|873.3|873|873.6|873.5|872.9|872.5|0
1629984000000|2021-08-26 13:20:00|873.5|873.1|875.3|874.8|875.4|874.8|873.4|873.1|0
1629984300000|2021-08-26 13:25:00|875.2|874.7|875.5|875|875.9|875.3|873.9|873.3|0
1629984600000|2021-08-26 13:30:00|875.4|874.9|874.2|873.7|875.4|875|873.2|872.6|0
1629984900000|2021-08-26 13:35:00|874.1|873.8|873.1|872.9|874.9|874.4|872.7|872.5|0
1629985200000|2021-08-26 13:40:00|873.2|872.8|874.2|873.7|874.4|874|873.1|872.5|0
1629985500000|2021-08-26 13:45:00|874.1|873.8|877.9|877.2|878|877.4|873.9|873.4|0
1629985800000|2021-08-26 13:50:00|878|877.4|877.9|877.4|879.1|878.7|876.8|875.9|0
1629986100000|2021-08-26 13:55:00|877.8|877.3|877.6|877.1|878.3|878|876.7|876.4|0
1629986400000|2021-08-26 14:00:00|877.5|877|877.3|877|877.9|877.3|876.7|876.4|0
1629986700000|2021-08-26 14:05:00|877.4|876.8|877.6|877.4|878|877.7|876.1|875.6|0
1629987000000|2021-08-26 14:10:00|877.5|877.3|877.9|877.6|878.4|878|877.3|876.9|0
1629987300000|2021-08-26 14:15:00|878|877.7|877.5|877.1|880.1|879.5|876.9|876.3|0
1629987600000|2021-08-26 14:20:00|877.4|877|876.2|875.8|877.5|877.2|876|875.8|0
1629987900000|2021-08-26 14:25:00|876.1|876|876.5|876|877.5|877|873.8|873.3|0
1629988200000|2021-08-26 14:30:00|876.6|876.1|876.1|875.8|878|877.4|875.5|875|0
1629988500000|2021-08-26 14:35:00|876|875.7|875.4|874.8|876.4|876.1|874.9|874.5|0
1629988800000|2021-08-26 14:40:00|875.3|874.7|874.6|874.1|875.6|875|873.4|873|0
1629989100000|2021-08-26 14:45:00|874.4|874|872.8|872.4|875.5|874.9|872.5|872.3|0
1629989400000|2021-08-26 14:50:00|872.7|872.3|871.8|871.2|873.1|872.7|871.6|871|0
1629989700000|2021-08-26 14:55:00|871.9|871.3|871.5|871.2|872.1|871.9|870.6|870.1|0
1629990000000|2021-08-26 15:00:00|871.4|871|871.8|871.7|872.5|872|871.3|871|0
1629990300000|2021-08-26 15:05:00|872|871.8|869.7|869.4|872|871.9|869.7|869.3|0
1629990600000|2021-08-26 15:10:00|869.6|869.3|870|869.5|870|869.7|868.9|868.3|0
1629990900000|2021-08-26 15:15:00|869.9|869.4|868.9|868.7|870|869.9|868.8|868.4|0
1629991200000|2021-08-26 15:20:00|868.8|868.6|869.7|869.4|870|869.7|868.4|868.3|0
1629991500000|2021-08-26 15:25:00|869.8|869.5|871.7|870.7|871.7|870.7|869.6|869.3|0
1630047600000|2021-08-27 07:00:00|878|875|870.2|867.6|879|875|865.1|864|0
1630047900000|2021-08-27 07:05:00|870.8|866.6|866.1|864.9|871.7|870|866.1|864.6|0
1630048200000|2021-08-27 07:10:00|866|865|868.5|867.3|869.9|868.3|865.9|865|0
1630048500000|2021-08-27 07:15:00|868.4|867.4|870.8|869.6|873.3|871.3|868.4|867.4|0
1630048800000|2021-08-27 07:20:00|870.7|869.7|868.1|867.5|872|870.5|868.1|866.9|0
1630049100000|2021-08-27 07:25:00|868.2|867.6|869.8|869.1|869.8|869.2|868.2|867.5|0
1630049400000|2021-08-27 07:30:00|869.7|869|869.8|869.1|871.1|870.1|869.1|868.6|0
1630049700000|2021-08-27 07:35:00|869.7|868.9|868.1|867.2|870.1|868.9|868|867|0
1630050000000|2021-08-27 07:40:00|868|867.1|868.8|868.1|869.9|868.8|867.6|866.7|0
1630050300000|2021-08-27 07:45:00|868.7|867.9|870.6|870.1|871.1|870.4|866.8|866.1|0
1630050600000|2021-08-27 07:50:00|870.5|869.9|871|870.5|872|871.2|869.9|869.4|0
1630050900000|2021-08-27 07:55:00|871.4|870.6|871.6|870.9|873|872.3|871.2|870.6|0
1630051200000|2021-08-27 08:00:00|872.1|871|870.8|870.4|872.6|871.7|870.8|870.4|0
1630051500000|2021-08-27 08:05:00|870.7|870.3|866.9|866.3|870.7|870.3|866.4|866|0
1630051800000|2021-08-27 08:10:00|866.8|866.2|866.5|866|867.7|867|864.7|864.3|0
1630052100000|2021-08-27 08:15:00|866.6|866.1|866.2|865.6|868.5|867.7|865.3|865|0
1630052400000|2021-08-27 08:20:00|866.1|865.5|865.4|864.8|866.5|865.8|864.9|864.1|0
1630052700000|2021-08-27 08:25:00|865.3|864.7|864.2|863.6|867.2|866.1|864.1|863.5|0
1630053000000|2021-08-27 08:30:00|864.1|863.7|862.4|862.1|864.3|864.1|861.7|861.1|0
1630053300000|2021-08-27 08:35:00|862.6|862.2|862.8|862.3|864.7|864.1|862.5|862|0
1630053600000|2021-08-27 08:40:00|862.9|862.4|863.6|863.1|864.8|864.2|862.9|862.4|0
1630053900000|2021-08-27 08:45:00|863.7|863.2|865.3|864.9|865.6|865|863.7|863.2|0
1630054200000|2021-08-27 08:50:00|865.2|864.8|865.9|865.5|867.2|866.9|865.2|864.7|0
1630054500000|2021-08-27 08:55:00|866|865.6|865.8|865.4|866.3|865.8|865.2|864.7|0
1630054800000|2021-08-27 09:00:00|865.9|865.5|865.5|865.2|866|865.6|865.2|864.7|0
1630055100000|2021-08-27 09:05:00|865.4|865.1|866.3|865.8|867.2|866.8|865|864.7|0
1630055400000|2021-08-27 09:10:00|866.2|865.7|866.7|866.4|867.2|866.5|865.6|865.1|0
1630055700000|2021-08-27 09:15:00|866.6|866.2|867.1|867|868|867.3|866.6|866.1|0
1630056000000|2021-08-27 09:20:00|867|866.8|865.8|865.7|867|866.8|865.8|865.3|0
1630056300000|2021-08-27 09:25:00|865.9|865.8|865.7|865.3|866.3|865.9|865.3|865|0
1630056600000|2021-08-27 09:30:00|865.8|865.4|867.3|866.8|867.4|866.8|865.7|865.4|0
1630056900000|2021-08-27 09:35:00|867.4|866.9|867.4|867.1|868|867.4|867|866.8|0
1630057200000|2021-08-27 09:40:00|867.3|867.2|867.6|867.4|868|867.6|867.3|867|0
1630057500000|2021-08-27 09:45:00|867.5|867.3|867.9|867.6|868|867.7|867.2|866.7|0
1630057800000|2021-08-27 09:50:00|867.8|867.5|868.3|868|868.5|868.1|867.3|867|0
1630058100000|2021-08-27 09:55:00|868.4|868.1|868.2|867.7|868.7|868.4|867.6|867|0
1630058400000|2021-08-27 10:00:00|868|867.6|868.3|868.1|869.6|869.2|868|867.5|0
1630058700000|2021-08-27 10:05:00|868.4|867.9|867.9|867.7|868.4|867.9|867.6|867.3|0
1630059000000|2021-08-27 10:10:00|867.8|867.6|866.5|866.3|867.8|867.6|866.5|866.3|0
1630059300000|2021-08-27 10:15:00|866.6|866.4|867|866.6|867.5|867|866.5|866.3|0
1630059600000|2021-08-27 10:20:00|867.1|866.7|867.3|867|867.6|867.3|866.7|866.4|0
1630059900000|2021-08-27 10:25:00|867.4|867.1|868.8|868.1|869.1|868.4|867.3|867|0
1630060200000|2021-08-27 10:30:00|868.7|868|868.6|868.3|869.1|868.6|868.1|867.7|0
1630060500000|2021-08-27 10:35:00|868.5|868.4|870.8|870.3|870.9|870.3|867.7|867.1|0
1630060800000|2021-08-27 10:40:00|870.9|870.4|870.7|870.5|871.8|871.1|870.1|869.8|0
1630061100000|2021-08-27 10:45:00|870.8|870.6|871.4|870.9|871.4|870.9|870|869.5|0
1630061400000|2021-08-27 10:50:00|871.3|870.8|870.4|870|871.4|871.1|870.2|869.6|0
1630061700000|2021-08-27 10:55:00|870.3|869.9|870|869.5|870.4|870|868.7|868.1|0
1630062000000|2021-08-27 11:00:00|868.5|868.4|869.6|869.3|870.2|869.7|868.5|868.4|0
1630062300000|2021-08-27 11:05:00|869.5|869|869.6|869.3|869.9|869.4|869.1|868.5|0
1630062600000|2021-08-27 11:10:00|869.8|869.4|870.4|870|870.4|870|869.2|868.9|0
1630062900000|2021-08-27 11:15:00|870.5|870.1|872.5|871.9|873|872.7|870.2|870|0
1630063200000|2021-08-27 11:20:00|872.4|872.2|873.9|873.7|874|873.9|872.4|871.9|0
1630063500000|2021-08-27 11:25:00|874|873.5|875.4|874.9|875.5|874.9|872.9|872.2|0
1630063800000|2021-08-27 11:30:00|875.3|874.8|875|874.7|875.5|875|874.6|874|0
1630064100000|2021-08-27 11:35:00|874.8|874.8|876.1|875.6|876.8|876.3|874.8|874.8|0
1630064400000|2021-08-27 11:40:00|876|875.8|875.4|874.9|876.7|876.2|874.9|874.7|0
1630064700000|2021-08-27 11:45:00|875.3|875|875.7|875.3|876.2|875.7|874.8|874.6|0
1630065000000|2021-08-27 11:50:00|875.8|875.4|876.2|875.8|876.6|876.1|875.5|875.1|0
1630065300000|2021-08-27 11:55:00|876.1|875.9|875.4|875|876.6|876.2|875.2|874.9|0
1630065600000|2021-08-27 12:00:00|875.3|874.9|873.9|873.6|875.4|875|873.5|873.4|0
1630065900000|2021-08-27 12:05:00|873.8|873.4|872.7|872.4|873.9|873.6|872.5|871.9|0
1630066200000|2021-08-27 12:10:00|872.6|872.2|872.8|872.6|873.3|872.8|871.3|871.1|0
1630066500000|2021-08-27 12:15:00|872.9|872.7|873.7|873.2|874.3|873.9|872.9|872.7|0
1630066800000|2021-08-27 12:20:00|873.8|873.4|874.2|873.9|874.2|874.1|873.2|873.1|0
1630067100000|2021-08-27 12:25:00|874.4|874|875.2|874.8|875.8|875.5|874.4|873.9|0
1630067400000|2021-08-27 12:30:00|875.3|874.9|875.2|874.7|875.7|875.5|873.7|873.4|0
1630067700000|2021-08-27 12:35:00|875.1|874.8|874.7|874.3|875.5|875.1|874.6|874.3|0
1630068000000|2021-08-27 12:40:00|874.8|874.4|874.9|874.6|875.3|875|874.5|874.1|0
1630068300000|2021-08-27 12:45:00|875|874.7|874.5|874.1|875.9|875.3|874|873.7|0
1630068600000|2021-08-27 12:50:00|874.4|873.9|874.4|873.9|874.5|874.2|873.5|873.1|0
1630068900000|2021-08-27 12:55:00|874.3|873.8|874.3|874.2|874.5|874.4|874|873.7|0
1630069200000|2021-08-27 13:00:00|874.4|874.3|873.9|873.6|874.5|874.4|873.4|873.1|0
1630069500000|2021-08-27 13:05:00|873.8|873.4|875.6|875.2|875.7|875.3|873.6|873.2|0
1630069800000|2021-08-27 13:10:00|875.5|875.3|875.4|875.2|875.9|875.8|875.4|875.1|0
1630070100000|2021-08-27 13:15:00|875.5|875.3|875.2|874.8|875.9|875.4|874.4|874|0
1630070400000|2021-08-27 13:20:00|875.1|874.7|875.8|875.6|875.9|875.7|874.8|874.3|0
1630070700000|2021-08-27 13:25:00|875.7|875.7|874.3|873.8|876.6|876.2|874.3|873.8|0
1630071000000|2021-08-27 13:30:00|874.4|873.9|875.2|874.9|875.8|875.5|873.9|873.5|0
1630071300000|2021-08-27 13:35:00|875.1|875|878|877.8|878|877.8|875.1|874.9|0
1630071600000|2021-08-27 13:40:00|877.9|877.9|879.1|878.8|879.6|879|877.9|877.8|0
1630071900000|2021-08-27 13:45:00|879|878.7|878.8|878.3|881|880.9|878.7|878.2|0
1630072200000|2021-08-27 13:50:00|878.9|878.2|872.8|872.4|879.5|879|872.5|872.1|0
1630072500000|2021-08-27 13:55:00|872.7|872.3|870.7|870.1|873.7|872.9|869.8|869.3|0
1630072800000|2021-08-27 14:00:00|870.4|870|872.1|871.5|872.2|871.5|869.8|869.3|1474
1630073100000|2021-08-27 14:05:00|871.9|871.4|869.9|869.6|872.1|871.4|869.7|869|25435
1630073400000|2021-08-27 14:10:00|869.8|869.7|873.7|872.8|874.7|873.9|869.8|869.6|27908
1630073700000|2021-08-27 14:15:00|873.6|872.7|872.8|872.1|873.6|872.7|870.7|870.2|42262
1630074000000|2021-08-27 14:20:00|872.7|872|870.7|870.3|872.7|872.1|869.8|869.3|18994
1630074300000|2021-08-27 14:25:00|870.5|870.4|872.8|872|873|872.4|870.2|869.8|21507
1630074600000|2021-08-27 14:30:00|872.7|872.1|873.9|873.5|874|873.7|872.3|872|19056
1630074900000|2021-08-27 14:35:00|873.8|873.6|873.7|873.4|875|874.5|872.9|872.3|27606
1630075200000|2021-08-27 14:40:00|873.9|873.5|874.8|874.3|875.5|875|873.6|873.4|14040
1630075500000|2021-08-27 14:45:00|874.7|874.2|874.6|874.5|875.6|875.1|874.3|873.8|17159
1630075800000|2021-08-27 14:50:00|874.7|874.6|875.1|874.8|876.1|875.8|874.7|874.3|18783
1630076100000|2021-08-27 14:55:00|875.2|874.9|876.2|875.5|876.8|876.6|874.6|874.3|15473
1630076400000|2021-08-27 15:00:00|876.1|875.6|876.8|876.4|876.9|876.4|875.7|875.3|17674
1630076700000|2021-08-27 15:05:00|876.7|876.3|876.7|876.3|877.5|877|876.1|875.9|49222
1630077000000|2021-08-27 15:10:00|876.6|876.4|877|876.8|877.2|877|876.1|875.5|32857
1630077300000|2021-08-27 15:15:00|876.9|876.7|875.9|875.6|877|876.7|875|874.7|30460
1630077600000|2021-08-27 15:20:00|876|875.7|875.2|875|876.2|876.1|875|874.6|60570
1630077900000|2021-08-27 15:25:00|875.3|875.1|876|875.5|876|875.5|874.7|874.4|14265
1630306800000|2021-08-30 07:00:00|871|870|873|872|879.5|875.2|871|870|51582
1630307100000|2021-08-30 07:05:00|873.1|872.1|872.8|871.7|876.4|875|872.8|871.6|16609
1630307400000|2021-08-30 07:10:00|872.7|871.8|873.3|872.6|874.2|873.2|871.7|871.1|13821
1630307700000|2021-08-30 07:15:00|873.2|872.3|872.8|872.4|873.8|873|872.1|871.4|5769
1630308000000|2021-08-30 07:20:00|872.7|872.2|874.9|874|875.5|874.5|872|871.4|12207
1630308300000|2021-08-30 07:25:00|874.8|873.7|874.2|873.5|875.5|874.7|874.2|873.1|9773
1630308600000|2021-08-30 07:30:00|874.3|873.3|874.5|874|874.7|874|873|872.4|24261
1630308900000|2021-08-30 07:35:00|874.4|873.6|873|872.4|874.4|873.6|872.6|872|8334
1630309200000|2021-08-30 07:40:00|873.1|872.2|874.1|873.1|874.1|873.5|873.1|872.2|15852
1630309500000|2021-08-30 07:45:00|873.8|873.2|875.2|874.6|876.2|875.3|873.8|873.2|18006
1630309800000|2021-08-30 07:50:00|875.1|874.4|875.5|875|875.8|875.1|874.6|873.8|4371
1630310100000|2021-08-30 07:55:00|875.4|874.9|875.2|874.7|875.7|875|875.1|874.6|4194
1630310400000|2021-08-30 08:00:00|875.1|874.6|877|876.4|877.6|877.3|874.8|874.2|23508
1630310700000|2021-08-30 08:05:00|876.9|876.3|876.6|875.9|876.9|876.3|876.1|875.3|4176
1630311000000|2021-08-30 08:10:00|876.5|875.8|876.6|876.3|877.2|876.4|876.1|875.6|3720
1630311300000|2021-08-30 08:15:00|876.7|876.1|877.2|876.6|878|877.5|876.6|876|7117
1630311600000|2021-08-30 08:20:00|877.1|876.4|874.7|874.6|877.1|876.4|874.7|874.6|4554
1630311900000|2021-08-30 08:25:00|874.8|874.7|874.3|873.8|875|874.7|874.2|873.7|5489
1630312200000|2021-08-30 08:30:00|874.2|873.7|873.1|873|874.5|873.9|873.1|872.6|5292
1630312500000|2021-08-30 08:35:00|873|872.7|873.1|872.6|873.1|873|872.9|872.4|9138
1630312800000|2021-08-30 08:40:00|873|872.4|871.9|871.7|873|872.4|871.6|871.2|16864
1630313100000|2021-08-30 08:45:00|871.8|871.6|871.5|870.8|872.7|872.1|871.5|870.8|12628
1630313400000|2021-08-30 08:50:00|871.4|870.7|870.9|870.7|871.4|871|870.5|870|8575
1630313700000|2021-08-30 08:55:00|871.1|870.8|871.2|870.9|871.9|871.3|871|870.7|4898
1630314000000|2021-08-30 09:00:00|871.3|871.1|870.8|870.4|871.4|871.1|870.7|870.4|3067
1630314300000|2021-08-30 09:05:00|870.7|870.3|867.4|867.1|870.8|870.4|867.4|867|50792
1630314600000|2021-08-30 09:10:00|867.3|866.9|868.6|868.3|869|868.5|867.1|866.6|5462
1630314900000|2021-08-30 09:15:00|868.8|868.4|867.7|867.3|869|868.5|867.3|866.8|5462
1630315200000|2021-08-30 09:20:00|867.6|867.2|866.7|866.2|868.1|867.5|865.9|865.3|11035
1630315500000|2021-08-30 09:25:00|866.6|866.1|867.9|867.1|867.9|867.3|866.2|865.6|23062
1630315800000|2021-08-30 09:30:00|867.8|867|867.5|867|869.2|868.6|866.9|866|8717
1630316100000|2021-08-30 09:35:00|867.6|867.5|868.8|868.2|868.9|868.2|867.4|867|24949
1630316400000|2021-08-30 09:40:00|868.7|868.4|868|867.7|869.2|868.6|868|867.7|3560
1630316700000|2021-08-30 09:45:00|867.9|867.8|868.4|868.1|869|868.5|867.9|867.7|3428
1630317000000|2021-08-30 09:50:00|868.3|868|868.9|868.2|869.7|868.7|867.7|867.5|20364
1630317300000|2021-08-30 09:55:00|868.8|868.1|868.9|868.2|869.1|868.6|868.4|867.9|3309
1630317600000|2021-08-30 10:00:00|869.2|868.3|868.9|868.6|869.2|868.9|868.6|868.3|5380
1630317900000|2021-08-30 10:05:00|868.8|868.7|868.5|868.2|868.8|868.7|868.1|867.6|2602
1630318200000|2021-08-30 10:10:00|868.4|868|868.9|868.3|869.5|868.6|867.7|867.5|10203
1630318500000|2021-08-30 10:15:00|869|868.5|868|867.5|869.2|868.7|867.7|867.4|4448
1630318800000|2021-08-30 10:20:00|867.9|867.6|867.5|867.3|868|867.9|867.5|867|3564
1630319100000|2021-08-30 10:25:00|867.7|867.4|867.7|867.2|868|867.7|867.5|867.2|2948
1630319400000|2021-08-30 10:30:00|867.6|867.1|867.6|867.1|867.6|867.3|866.9|866.5|4478
1630319700000|2021-08-30 10:35:00|867.4|867|866.6|866.5|867.4|867|866.5|866.4|5325
1630320000000|2021-08-30 10:40:00|866.8|866.4|866.7|866.5|867.1|866.7|866.5|866.4|3446
1630320300000|2021-08-30 10:45:00|866.6|866.4|867.5|867.1|868.1|867.7|866.6|866.4|26117
1630320600000|2021-08-30 10:50:00|867.3|867|867|866.8|867.4|867|866.7|866.4|14027
1630320900000|2021-08-30 10:55:00|866.9|866.7|866.6|866.4|867.2|866.8|866.5|866.4|8809
1630321200000|2021-08-30 11:00:00|868.7|867.6|868.4|868|869.4|868.7|868.3|867.6|5532
1630321500000|2021-08-30 11:05:00|868.5|868.4|868.2|867.7|868.8|868.5|867.7|867.6|8445
1630321800000|2021-08-30 11:10:00|868.1|867.6|867.5|867.1|868.4|867.9|867.5|867|7247
1630322100000|2021-08-30 11:15:00|867.4|867.2|867.3|866.8|868|867.5|867|866.7|8208
1630322400000|2021-08-30 11:20:00|867.2|866.7|866.6|866|867.2|866.7|866.2|866|9463
1630322700000|2021-08-30 11:25:00|866.4|866.1|866.3|866|866.9|866.6|866.2|866|5647
1630323000000|2021-08-30 11:30:00|866.2|866.1|866.6|866.3|867|866.6|866.2|866|8309
1630323300000|2021-08-30 11:35:00|866.5|866.2|866.6|866.4|866.9|866.6|866.4|866|2685
1630323600000|2021-08-30 11:40:00|866.5|866.3|866.5|866.2|867.3|866.9|866.5|866.1|11074
1630323900000|2021-08-30 11:45:00|866.4|866.1|866.7|866.5|866.9|866.5|866.2|866|2594
1630324200000|2021-08-30 11:50:00|866.9|866.3|866.4|866|866.9|866.3|866.2|866|6365
1630324500000|2021-08-30 11:55:00|866.2|866.1|866.5|866.2|866.7|866.4|866.1|866|6917
1630324800000|2021-08-30 12:00:00|866.6|866.3|867.5|867.2|867.8|867.2|866.5|866.2|2634
1630325100000|2021-08-30 12:05:00|867.4|867.1|867.3|867.1|867.9|867.3|866.9|866.5|3936
1630325400000|2021-08-30 12:10:00|867.2|867|868.3|867.8|868.4|868.1|867|866.6|6739
1630325700000|2021-08-30 12:15:00|868.2|867.7|867.7|867.4|868.2|867.7|867.5|867.1|4228
1630326000000|2021-08-30 12:20:00|867.6|867.3|869.3|868.7|869.6|868.9|867.4|867|4934
1630326300000|2021-08-30 12:25:00|869.2|868.8|868.9|868.6|869.4|868.9|868.8|868.6|2540
1630326600000|2021-08-30 12:30:00|868.8|868.5|868.8|868.5|869.6|869.3|868.2|868|22728
1630326900000|2021-08-30 12:35:00|868.7|868.4|867.7|867.1|868.7|868.4|867.5|866.9|12324
1630327200000|2021-08-30 12:40:00|867.5|867|867|866.5|867.6|867.1|867|866.5|1829
1630327500000|2021-08-30 12:45:00|866.9|866.4|868|867.7|868|867.8|866.8|866.1|4255
1630327800000|2021-08-30 12:50:00|867.9|867.6|866.8|866.3|867.9|867.6|866.8|866.2|1501
1630328100000|2021-08-30 12:55:00|866.7|866.2|867|866.7|867.2|867|866.5|866|7166
1630328400000|2021-08-30 13:00:00|867.1|866.6|866.9|866.3|867.5|867|866.7|866.3|4173
1630328700000|2021-08-30 13:05:00|866.8|866.5|867.7|867.4|868.8|868.4|866.7|866.5|21434
1630329000000|2021-08-30 13:10:00|867.6|867.3|866.8|866.2|867.7|867.4|866.8|866.2|4008
1630329300000|2021-08-30 13:15:00|866.9|866.4|866.8|866.4|866.9|866.7|866.6|866.3|6337
1630329600000|2021-08-30 13:20:00|866.9|866.5|866.4|866.2|867.3|866.8|866.3|866|20037
1630329900000|2021-08-30 13:25:00|866.5|866.3|867.8|867.5|868.6|868.2|866.5|866.3|37193
1630330200000|2021-08-30 13:30:00|867.7|867.4|866.4|866|868|867.5|866.4|866|15103
1630330500000|2021-08-30 13:35:00|866.3|866.1|865.9|865.4|867.2|866.7|865.8|865.4|20814
1630330800000|2021-08-30 13:40:00|865.8|865.3|866.6|866.1|867|866.5|865.7|865.2|15659
1630331100000|2021-08-30 13:45:00|866.5|866|865.8|865.4|867.3|867|865.8|865.4|24142
1630331400000|2021-08-30 13:50:00|865.7|865.3|864.9|864.4|865.7|865.3|864.6|864|27785
1630331700000|2021-08-30 13:55:00|864.8|864.7|863.3|862.9|865.1|864.7|863.1|862.3|13026
1630332000000|2021-08-30 14:00:00|863.4|863|863.1|862.4|864.4|863.9|862.7|862.3|45445
1630332300000|2021-08-30 14:05:00|863|862.3|861.9|861.4|863|862.4|861.6|861.2|16513
1630332600000|2021-08-30 14:10:00|861.8|861.3|865.2|864.5|865.5|865|861.7|861.2|37509
1630332900000|2021-08-30 14:15:00|865.1|864.4|864.7|864.4|865.1|864.6|864|863.6|14582
1630333200000|2021-08-30 14:20:00|864.6|864.3|864.6|864|866|865.4|864.2|863.9|11125
1630333500000|2021-08-30 14:25:00|864.5|864.1|865.4|865.1|865.8|865.4|864.5|864.1|7436
1630333800000|2021-08-30 14:30:00|865.5|865.2|865.2|864.8|865.7|865.3|865|864.5|6654
1630334100000|2021-08-30 14:35:00|865.1|864.7|864.8|864.4|865.4|864.9|864.7|864.3|11134
1630334400000|2021-08-30 14:40:00|864.7|864.2|864.9|864.5|865|864.5|864.3|864.2|9033
1630334700000|2021-08-30 14:45:00|865|864.6|864.7|864.5|865.4|865.2|864.7|864.4|7132
1630335000000|2021-08-30 14:50:00|864.8|864.6|864.4|864.2|864.9|864.6|864.3|864.2|38759
1630335300000|2021-08-30 14:55:00|864.5|864.3|863.7|863.4|864.9|864.6|863.5|863.2|11125
1630335600000|2021-08-30 15:00:00|863.8|863.5|861.2|860.5|864.4|863.9|860.7|860.2|60975
1630335900000|2021-08-30 15:05:00|861.1|860.6|860.4|859.9|861.1|860.9|859.3|858.6|71613
1630336200000|2021-08-30 15:10:00|860.3|859.8|862.5|862|863.9|863.3|859.5|859|83902
1630336500000|2021-08-30 15:15:00|862.4|861.8|862|861.5|862.6|862.2|861.5|861.1|20266
1630336800000|2021-08-30 15:20:00|861.8|861.3|862.3|861.6|863|862.9|860.9|860.7|52577
1630337100000|2021-08-30 15:25:00|862.2|861.7|864.1|863.4|864.1|863.5|862|861.7|26153
1630393200000|2021-08-31 07:00:00|855|852|852.4|850.6|856.7|854.4|849.4|848|0
1630393500000|2021-08-31 07:05:00|852.3|850.7|849.6|848.9|852.8|851.6|848.2|848|0
1630393800000|2021-08-31 07:10:00|849.7|849|846.7|846.6|850.1|849.6|846.3|846|0
1630394100000|2021-08-31 07:15:00|846.8|846.7|846.6|846.3|847.5|846.9|846.6|846|0
1630394400000|2021-08-31 07:20:00|846.5|846.1|849.4|848.8|850.7|848.8|843.3|843|0
1630394700000|2021-08-31 07:25:00|849.3|848.7|850.5|849.7|851.6|850.3|846.9|846|0
1630395000000|2021-08-31 07:30:00|850.4|849.6|851.4|850.7|852|851.4|849.9|849.1|0
1630395300000|2021-08-31 07:35:00|851.3|850.6|848.9|848.2|851.3|851|848.5|848|0
1630395600000|2021-08-31 07:40:00|848.8|848.1|850.7|850.3|852|851.3|848.2|848|0
1630395900000|2021-08-31 07:45:00|850.8|850.4|848.2|847.6|850.8|850.5|848.1|847.4|0
1630396200000|2021-08-31 07:50:00|848.1|847.5|848.5|848.1|849.6|849.1|847|846.7|0
1630396500000|2021-08-31 07:55:00|848.7|848|848.2|847.7|849|848.5|846.9|846.3|0
1630396800000|2021-08-31 08:00:00|848.1|847.5|848.1|847.3|850.1|849.8|848.1|847.3|0
1630397100000|2021-08-31 08:05:00|848|847.2|849.1|848.9|849.8|849.4|847.8|847.1|0
1630397400000|2021-08-31 08:10:00|849|848.7|850.4|850.1|850.8|850.4|848.6|848.1|0
1630397700000|2021-08-31 08:15:00|850.3|850.2|852.4|852|853|852.8|850|849.7|0
1630398000000|2021-08-31 08:20:00|852.5|852.1|853.4|853.1|854|853.4|851.7|851.1|0
1630398300000|2021-08-31 08:25:00|853.5|853.2|853.3|852.8|853.9|853.6|852.6|852.1|0
1630398600000|2021-08-31 08:30:00|853.2|853|853.6|853.2|854.2|854.1|852.4|851.9|0
1630398900000|2021-08-31 08:35:00|853.7|853.3|851.4|851.1|853.7|853.4|851|850.6|0
1630399200000|2021-08-31 08:40:00|851.3|851|849.9|849.6|851.4|851|849.9|849.6|0
1630399500000|2021-08-31 08:45:00|850|849.7|851.7|851|852.2|851.6|850|849.7|0
1630399800000|2021-08-31 08:50:00|851.6|851.1|853.8|853.3|854|853.5|851.3|851|0
1630400100000|2021-08-31 08:55:00|853.7|853.4|854.6|854.1|855.6|855|853.6|853.3|0
1630400400000|2021-08-31 09:00:00|854.7|854.2|854.6|854.3|855.8|855.1|854.2|853.9|0
1630400700000|2021-08-31 09:05:00|854.8|854.4|854.7|854.6|856.6|856|854.5|854.2|0
1630401000000|2021-08-31 09:10:00|854.9|854.7|854.4|854.2|855.3|855|854.4|854.2|0
1630401300000|2021-08-31 09:15:00|854.5|854.3|850.7|850.2|854.6|854.4|850.7|850.2|100100
1630401600000|2021-08-31 09:20:00|850.6|850.1|850.9|850.5|851.4|851|850|849.2|39679
1630401900000|2021-08-31 09:25:00|850.8|850.3|851.1|850.7|852.8|852.2|850.3|850.2|17044
1630402200000|2021-08-31 09:30:00|851|850.6|852|851.6|853.3|852.9|850.8|850.5|27283
1630402500000|2021-08-31 09:35:00|852.1|851.7|851.1|850.6|852.9|852.4|851|850.6|15170
1630402800000|2021-08-31 09:40:00|851|850.7|849.5|849.3|851.4|851.3|849.4|849.1|35215
1630403100000|2021-08-31 09:45:00|849.4|849.4|849.3|849.1|850|849.9|849.3|849.1|32342
1630403400000|2021-08-31 09:50:00|849.4|849.2|849.4|849.2|849.6|849.4|848.9|848.5|8725
1630403700000|2021-08-31 09:55:00|849.3|849.3|848.6|848.3|849.8|849.7|848.5|848.3|25132
1630404000000|2021-08-31 10:00:00|848.5|848.2|848.6|848.1|848.7|848.5|847.8|847.5|14766
1630404300000|2021-08-31 10:05:00|848.5|848.2|849.1|848.7|849.3|848.7|847.5|847.3|18204
1630404600000|2021-08-31 10:10:00|849|848.6|848.4|848|849.3|848.8|848|847.6|12519
1630404900000|2021-08-31 10:15:00|848.3|848.1|848.9|848.7|849|848.8|848|847.7|30247
1630405200000|2021-08-31 10:20:00|849|848.8|849.8|849.6|850|849.8|849|848.8|15915
1630405500000|2021-08-31 10:25:00|849.7|849.4|849.1|848.7|849.8|849.4|848.5|848|20213
1630405800000|2021-08-31 10:30:00|849|848.6|849.1|848.5|852.5|851.8|848.9|848.5|31808
1630406100000|2021-08-31 10:35:00|849|848.6|847.9|847.8|849.3|848.9|847.7|847.3|23931
1630406400000|2021-08-31 10:40:00|847.8|847.7|848.5|848.3|849.4|848.9|847.6|847.4|21154
1630406700000|2021-08-31 10:45:00|848.6|848.4|847.6|847.4|849.1|848.5|847.6|847.3|22635
1630407000000|2021-08-31 10:50:00|847.8|847.5|848.2|848|848.3|848.1|847.1|846.8|21863
1630407300000|2021-08-31 10:55:00|848.1|848.1|847.9|847.6|848.4|848.2|847|846.8|35759
1630407600000|2021-08-31 11:00:00|848.2|848|847.5|847.3|848.2|848|847|846.8|13736
1630407900000|2021-08-31 11:05:00|847.4|847.2|847.8|847.5|847.9|847.7|846.5|846.2|14844
1630408200000|2021-08-31 11:10:00|847.7|847.6|847.4|847.2|847.7|847.6|846.6|846.2|12749
1630408500000|2021-08-31 11:15:00|847.5|847.1|847.1|846.9|847.5|847.4|847|846.9|23340
1630408800000|2021-08-31 11:20:00|847.2|847|847.6|847.5|847.6|847.5|847.1|846.9|19828
1630409100000|2021-08-31 11:25:00|847.7|847.6|848.2|847.9|848.3|848.1|847.6|847.5|41267
1630409400000|2021-08-31 11:30:00|848.1|847.8|848|847.8|848.2|848|847.7|847.6|0
1630409700000|2021-08-31 11:35:00|848.1|847.9|848|847.7|848.1|848|847.8|847.6|7489
1630410000000|2021-08-31 11:40:00|847.9|847.8|848.4|848.2|848.8|848.4|847.8|847.6|11424
1630410300000|2021-08-31 11:45:00|848.3|848.1|847.8|847.6|848.9|848.7|847.8|847.6|10469
1630410600000|2021-08-31 11:50:00|847.7|847.5|847.3|847.1|848.3|848.1|847.2|847|55989
1630410900000|2021-08-31 11:55:00|847.2|847|847.2|847|847.3|847.2|846.9|846.6|18453
1630411200000|2021-08-31 12:00:00|847.1|846.8|846.8|846.5|847.6|847.2|846.6|846.1|10427
1630411500000|2021-08-31 12:05:00|846.7|846.4|845.8|845.5|846.9|846.7|845.7|845.4|14396
1630411800000|2021-08-31 12:10:00|845.7|845.4|845.7|845.3|845.8|845.5|844.6|844.3|51521
1630412100000|2021-08-31 12:15:00|845.6|845.4|844.5|844.3|845.6|845.4|844.5|844.2|25228
1630412400000|2021-08-31 12:20:00|844.4|844.2|844.8|844.5|846.1|846|843.4|843.1|47814
1630412700000|2021-08-31 12:25:00|844.6|844.6|843.8|843.5|844.8|844.6|843.5|843|49122
1630413000000|2021-08-31 12:30:00|844.1|843.6|843.5|843|845|844.8|843.4|843|25683
1630413300000|2021-08-31 12:35:00|843.4|842.9|842.5|842.2|843.5|843.4|842.5|842.2|24611
1630413600000|2021-08-31 12:40:00|842.7|842.6|842.5|842.3|843.7|843.3|842.5|842.2|53881
1630413900000|2021-08-31 12:45:00|842.4|842.2|842.5|842.2|843.2|842.9|842.4|842.2|38487
1630414200000|2021-08-31 12:50:00|842.4|842.3|843.5|843.1|843.8|843.5|842.3|842.2|21942
1630414500000|2021-08-31 12:55:00|843.6|843|844.1|843.8|845|844.6|842.8|842.4|78581
1630414800000|2021-08-31 13:00:00|844|843.7|844|843.7|844.9|844.5|843.4|843.1|30846
1630415100000|2021-08-31 13:05:00|843.9|843.6|842.9|842.7|844|843.7|842.9|842.6|33910
1630415400000|2021-08-31 13:10:00|842.8|842.6|843.5|843.1|843.8|843.7|842.6|842.5|36304
1630415700000|2021-08-31 13:15:00|843.6|843|843.7|843.5|844|843.7|843.2|843|12652
1630416000000|2021-08-31 13:20:00|843.6|843.4|843.1|843|844.1|844|842.9|842.5|38188
1630416300000|2021-08-31 13:25:00|843|842.9|845.2|844.9|845.7|845.2|843|842.6|42009
1630416600000|2021-08-31 13:30:00|845.1|844.7|848.2|847.5|848.9|848.5|844.8|844.5|46056
1630416900000|2021-08-31 13:35:00|848|847.6|849|848.3|849.4|848.9|847.9|847.1|21102
1630417200000|2021-08-31 13:40:00|849.1|848.4|846.9|846.5|849.4|849|846.8|846.2|21654
1630417500000|2021-08-31 13:45:00|847|846.6|844.6|844.1|847|846.7|844.1|843.6|30035
1630417800000|2021-08-31 13:50:00|844.5|844|842.9|842.7|844.5|844.3|842.7|842.4|30812
1630418100000|2021-08-31 13:55:00|842.8|842.6|843.5|843.1|845.3|844.8|842.5|842.3|28926
1630418400000|2021-08-31 14:00:00|843.4|843|844.8|844.4|845.9|845.6|843.4|843|45614
1630418700000|2021-08-31 14:05:00|844.7|844.2|843.1|842.8|844.7|844.2|842.5|842.1|73256
1630419000000|2021-08-31 14:10:00|843|842.7|843.4|843.1|844|843.5|842.7|842.3|30922
1630419300000|2021-08-31 14:15:00|843.5|843.2|846|845.6|846.5|846.1|843.5|843.2|29073
1630419600000|2021-08-31 14:20:00|846.1|845.7|845|844.5|846.9|846.7|844.7|844.4|19824
1630419900000|2021-08-31 14:25:00|844.8|844.4|843.8|843.5|845.9|845.4|843.7|843.3|65950
1630420200000|2021-08-31 14:30:00|843.7|843.2|843.3|842.9|844.2|843.7|842.4|842.1|31389
1630420500000|2021-08-31 14:35:00|843.2|842.8|843|842.8|843.3|843|842.3|842.1|33034
1630420800000|2021-08-31 14:40:00|843.1|842.9|843.6|843|844.4|844.1|842.8|842.3|28938
1630421100000|2021-08-31 14:45:00|843.5|842.9|843.6|843.2|843.7|843.6|843|842.7|19735
1630421400000|2021-08-31 14:50:00|843.7|843.1|844.3|844|845|844.9|843.7|843.1|39184
1630421700000|2021-08-31 14:55:00|844.2|843.9|843.7|843.2|844.3|844|843.2|842.9|28961
1630422000000|2021-08-31 15:00:00|843.6|843.1|843.9|843.6|844.1|843.9|842.2|842|98221
1630422300000|2021-08-31 15:05:00|844|843.5|844.5|844|845.4|845.3|843.3|843|66712
1630422600000|2021-08-31 15:10:00|844.4|844.2|844.1|843.8|844.7|844.5|843.4|843|41471
1630422900000|2021-08-31 15:15:00|844|843.9|844.4|844|844.9|844.6|843.8|843.5|22421
1630423200000|2021-08-31 15:20:00|844.2|843.9|845.5|845.2|846.4|846.2|844.1|843.8|66343
1630423500000|2021-08-31 15:25:00|845.4|845.3|846.1|845.3|846.1|845.6|844.4|844|32093
1630479600000|2021-09-01 07:00:00|859|858|855.1|853.7|860|858.1|853.2|851.1|0
1630479900000|2021-09-01 07:05:00|855.2|853.8|853.3|852.3|857.4|855.7|852|851|0
1630480200000|2021-09-01 07:10:00|853.5|852.4|852|851.1|853.9|853.1|851.8|851|0
1630480500000|2021-09-01 07:15:00|851.9|851|852.7|851.9|853.8|853.1|850.9|850|0
1630480800000|2021-09-01 07:20:00|852.6|851.7|851.3|850.6|852.6|851.7|850.2|850|0
1630481100000|2021-09-01 07:25:00|851.4|850.7|851.8|851.3|852.6|852.1|850.6|850.1|0
1630481400000|2021-09-01 07:30:00|851.9|851.4|852|851.5|853.5|853|851.8|851.2|0
1630481700000|2021-09-01 07:35:00|851.9|851.3|852.3|851.9|854.1|853.7|851|850.6|0
1630482000000|2021-09-01 07:40:00|852.2|851.8|853.7|853.1|855|854.7|851.7|851.6|0
1630482300000|2021-09-01 07:45:00|853.6|852.9|852.2|851.7|853.8|853|851.9|851.6|0
1630482600000|2021-09-01 07:50:00|852.1|852|852.5|852|853.6|852.9|851.8|851.6|0
1630482900000|2021-09-01 07:55:00|852.4|852.1|852.7|852.2|853.6|853|852.4|852.1|0
1630483200000|2021-09-01 08:00:00|852.9|852.3|853.8|853.2|854|853.2|852.8|852.3|0
1630483500000|2021-09-01 08:05:00|854|853.3|854|853.7|854.6|854.1|853.2|852.7|0
1630483800000|2021-09-01 08:10:00|854.2|853.8|854|853.5|854.4|853.9|853|852.3|0
1630484100000|2021-09-01 08:15:00|854.1|853.6|853.6|853.1|854.6|854.4|853.2|852.8|0
1630484400000|2021-09-01 08:20:00|853.8|853|853.8|853.4|855|854.8|853.5|853|0
1630484700000|2021-09-01 08:25:00|853.7|853.3|853.9|853.3|854.2|853.8|853.4|853|0
1630485000000|2021-09-01 08:30:00|853.8|853.4|856.4|856|856.7|856.1|853.6|853.1|0
1630485300000|2021-09-01 08:35:00|856.3|855.8|857.5|856.9|858.5|858.1|855.5|855|0
1630485600000|2021-09-01 08:40:00|857.7|856.7|857.9|857.5|858.5|857.9|856.9|856.3|0
1630485900000|2021-09-01 08:45:00|858|857.6|858|857.3|859|858.8|856.8|856.6|0
1630486200000|2021-09-01 08:50:00|857.9|857.2|858.1|857.6|858.6|857.9|856.6|856|0
1630486500000|2021-09-01 08:55:00|858|857.5|856.5|856.3|858|857.5|856.4|856.1|0
1630486800000|2021-09-01 09:00:00|856.4|856.1|852.8|852.3|857|856.3|852.8|852.2|0
1630487100000|2021-09-01 09:05:00|853|852.4|854|853.4|854.2|853.6|852.8|852.4|0
1630487400000|2021-09-01 09:10:00|854.1|853.5|854.7|854.3|855|854.6|853.5|853|0
1630487700000|2021-09-01 09:15:00|854.6|854.2|854.5|854.1|856.4|855.5|854.3|854|0
1630488000000|2021-09-01 09:20:00|854.7|854.2|854.4|853.9|855.4|854.9|854.3|853.7|0
1630488300000|2021-09-01 09:25:00|854.3|853.7|853.9|853.3|854.3|853.8|853.4|853|0
1630488600000|2021-09-01 09:30:00|853.8|853.1|852.7|852.5|854.5|854|852.7|852.1|0
1630488900000|2021-09-01 09:35:00|852.6|852.4|851.9|851.3|853.2|852.8|851.7|851.1|0
1630489200000|2021-09-01 09:40:00|851.8|851.2|851.4|851.1|852.4|851.8|851.1|851|0
1630489500000|2021-09-01 09:45:00|851.3|851|851.1|850.9|851.4|851.1|850.6|850|0
1630489800000|2021-09-01 09:50:00|851.2|851|851.3|850.9|851.8|851.2|850.6|850.1|0
1630490100000|2021-09-01 09:55:00|851.2|850.8|851.9|851.3|852.6|852|850.8|850.6|0
1630490400000|2021-09-01 10:00:00|851.8|851.4|851.3|850.8|852|851.5|851.3|850.8|0
1630490700000|2021-09-01 10:05:00|851.2|851.2|850.7|850.3|851.8|851.5|850.3|850.1|0
1630491000000|2021-09-01 10:10:00|850.6|850.2|849.6|849.1|850.9|850.8|849.6|849|0
1630491300000|2021-09-01 10:15:00|849.5|849|848.9|848.7|850.1|850|848.8|848.6|0
1630491600000|2021-09-01 10:20:00|849|848.6|848.6|848.4|849.5|849.1|848.6|848.1|0
1630491900000|2021-09-01 10:25:00|848.5|848.3|848.9|848.7|849|848.9|848.2|848|0
1630492200000|2021-09-01 10:30:00|848.8|848.6|848.2|848|848.9|848.7|848.2|848|0
1630492500000|2021-09-01 10:35:00|848.1|847.9|847.6|847.2|848.6|848.4|846.7|846.5|0
1630492800000|2021-09-01 10:40:00|847.7|847.5|848.4|848.1|848.4|848.1|847.2|846.9|0
1630493100000|2021-09-01 10:45:00|848.5|848|847.6|847.2|849|848.5|847.5|847.1|0
1630493400000|2021-09-01 10:50:00|847.5|847.1|846.3|846|847.5|847.1|846.1|846|0
1630493700000|2021-09-01 10:55:00|846.4|846.1|847|846.5|847.8|847.1|846.3|846|0
1630494000000|2021-09-01 11:00:00|847.2|847.1|846.1|845.9|847.5|847.1|844.9|844.8|0
1630494300000|2021-09-01 11:05:00|846|845.7|846.9|846.5|847|846.5|845.8|845.6|0
1630494600000|2021-09-01 11:10:00|846.8|846.4|846.8|846.2|847.1|846.7|846.3|846|0
1630494900000|2021-09-01 11:15:00|846.9|846.3|846.5|846.2|847.2|846.9|846.3|846.1|0
1630495200000|2021-09-01 11:20:00|846.6|846.3|847.4|846.8|847.5|847.2|846.4|846.2|0
1630495500000|2021-09-01 11:25:00|847.3|846.7|847.3|847|847.9|847.4|846.7|846.4|0
1630495800000|2021-09-01 11:30:00|847.4|847.1|848.4|847.9|848.5|848|847.3|846.9|0
1630496100000|2021-09-01 11:35:00|848.5|848.2|850.7|850.2|851.3|851.2|848.5|848.2|0
1630496400000|2021-09-01 11:40:00|850.8|850.3|851.4|850.8|852|851.5|850.8|850.1|0
1630496700000|2021-09-01 11:45:00|851.3|850.7|850.4|850.2|851.3|850.7|849.8|849.2|0
1630497000000|2021-09-01 11:50:00|850.5|850.3|851.9|851.3|852.6|852.4|850.5|850|0
1630497300000|2021-09-01 11:55:00|851.8|851.2|851.6|851.3|851.8|851.3|850.9|850.5|0
1630497600000|2021-09-01 12:00:00|851.8|851.4|852.3|851.9|853|852.4|851.1|850.7|0
1630497900000|2021-09-01 12:05:00|852.4|852|853.6|853.1|853.9|853.6|852.3|851.8|0
1630498200000|2021-09-01 12:10:00|853.5|853|853.7|853.2|854|853.7|852.9|852.7|0
1630498500000|2021-09-01 12:15:00|853.6|853|852.3|852|853.6|853|852.3|851.8|0
1630498800000|2021-09-01 12:20:00|852.6|852.1|852.4|852.1|853.6|853.3|852.2|852.1|0
1630499100000|2021-09-01 12:25:00|852.3|852.2|852.2|852|852.5|852.3|851.6|851.1|0
1630499400000|2021-09-01 12:30:00|852.1|851.9|851|850.6|852.4|852.2|850.9|850.5|0
1630499700000|2021-09-01 12:35:00|850.9|850.5|849.8|849.4|851|850.7|849.8|849.3|0
1630500000000|2021-09-01 12:40:00|849.7|849.5|850.5|850|851.6|851.3|849.7|849.4|0
1630500300000|2021-09-01 12:45:00|850.4|850.1|848.9|848.4|850.4|850.1|848.5|848.2|0
1630500600000|2021-09-01 12:50:00|848.8|848.3|848.6|848.3|849.4|849.2|848.3|847.8|0
1630500900000|2021-09-01 12:55:00|848.5|848.1|847.8|847.5|848.8|848.5|847.8|847.5|0
1630501200000|2021-09-01 13:00:00|847.7|847.4|847.2|846.8|848.2|848|846.9|846.3|0
1630501500000|2021-09-01 13:05:00|847.4|846.9|847.3|846.8|847.6|847.5|846.7|846.3|0
1630501800000|2021-09-01 13:10:00|847.2|846.7|848.1|847.8|848.8|848.2|846.7|846.3|0
1630502100000|2021-09-01 13:15:00|848.5|848.4|849.9|849.5|850.5|849.9|848|847.8|0
1630502400000|2021-09-01 13:20:00|850.1|849.6|849.5|849.3|850.9|850.4|848.4|848.2|0
1630502700000|2021-09-01 13:25:00|849.6|849.4|852|851.5|852.5|852.3|849.6|849.3|0
1630503000000|2021-09-01 13:30:00|851.9|851.3|849.9|849.5|853|852.6|849.3|848.7|0
1630503300000|2021-09-01 13:35:00|849.8|849.4|851.8|851.1|852.3|852|849.3|848.6|0
1630503600000|2021-09-01 13:40:00|851.7|851.2|849.5|849.1|851.7|851.2|849.3|848.8|0
1630503900000|2021-09-01 13:45:00|849.4|849|849.3|849|849.5|849.1|847.9|847.2|0
1630504200000|2021-09-01 13:50:00|849.2|848.9|846.9|846.6|849.6|849.5|846.5|846.2|0
1630504500000|2021-09-01 13:55:00|846.8|846.5|847.4|847.1|847.7|847.3|846|845.6|0
1630504800000|2021-09-01 14:00:00|847.8|847.2|848.3|847.8|849.7|849.2|847|846.5|0
1630505100000|2021-09-01 14:05:00|848.2|847.7|848.2|847.9|849.4|848.7|847.8|847.4|0
1630505400000|2021-09-01 14:10:00|848.3|848|846.5|846.2|848.9|848.4|846.3|846|0
1630505700000|2021-09-01 14:15:00|846.4|846.1|846.9|846.4|847.8|847.7|846.3|846|0
1630506000000|2021-09-01 14:20:00|846.8|846.3|848.3|847.6|849.5|848.9|846.4|846|0
1630506300000|2021-09-01 14:25:00|848.2|847.9|848|847.4|848.9|848.6|847.7|847.4|0
1630506600000|2021-09-01 14:30:00|848.2|847.6|849.4|849.1|850.5|850|848.2|847.6|0
1630506900000|2021-09-01 14:35:00|849.3|849|848.2|847.9|849.4|849.3|848|847.4|0
1630507200000|2021-09-01 14:40:00|848.1|847.8|847.9|847.5|848.5|848|846.8|846.6|0
1630507500000|2021-09-01 14:45:00|847.7|847.4|847.1|846.8|847.9|847.8|847.1|846.7|0
1630507800000|2021-09-01 14:50:00|847|846.7|846.2|846|847.4|847.2|846|845.7|0
1630508100000|2021-09-01 14:55:00|846.3|846.1|845.7|845.5|846.6|846.5|845.6|845.2|0
1630508400000|2021-09-01 15:00:00|845.6|845.6|846.4|846|847.4|847|845.5|845.1|0
1630508700000|2021-09-01 15:05:00|846.3|845.9|847.2|846.9|847.4|847|845.7|845.3|0
1630509000000|2021-09-01 15:10:00|847.1|846.8|847.4|847.2|848|847.8|846.9|846.8|0
1630509300000|2021-09-01 15:15:00|847.5|847.3|850.3|850|850.7|850.4|846.9|846.8|0
1630509600000|2021-09-01 15:20:00|850.2|850.1|848.8|848.4|850.3|850.1|848|847.8|0
1630509900000|2021-09-01 15:25:00|848.9|848.3|851|850.6|851.2|851|848|847.7|0
1630566000000|2021-09-02 07:00:00|852|851|847.6|846.3|852|851.8|846.4|845.2|0
1630566300000|2021-09-02 07:05:00|847.7|846.5|849|848.1|851.6|850.2|847.4|846.3|0
1630566600000|2021-09-02 07:10:00|849.1|848.2|846.8|846|849.9|849.4|846.7|845.6|0
1630566900000|2021-09-02 07:15:00|846.9|846.1|844.9|844.4|847.3|846.6|844.9|844.4|0
1630567200000|2021-09-02 07:20:00|845|844.5|844.7|844.2|847.6|847|844.6|844|0
1630567500000|2021-09-02 07:25:00|844.8|844.3|843.6|842.9|846.2|845.2|843.1|842.5|0
1630567800000|2021-09-02 07:30:00|843.5|842.8|842.6|842.4|843.5|843|842.6|842.2|0
1630568100000|2021-09-02 07:35:00|842.5|842.2|842.1|841.8|843|842.5|841.9|841.8|0
1630568400000|2021-09-02 07:40:00|842|841.9|842.4|842.1|842.5|842.2|842|841.8|0
1630568700000|2021-09-02 07:45:00|842.3|842|843.8|843.2|844|843.6|842.2|842|0
1630569000000|2021-09-02 07:50:00|843.7|843.1|842.4|842.2|843.7|843.1|842.3|842|0
1630569300000|2021-09-02 07:55:00|842.5|842.3|842.4|842|843.1|842.6|841.9|841.6|0
1630569600000|2021-09-02 08:00:00|842.3|842.1|841.9|841.6|842.4|842.2|841.6|841.2|0
1630569900000|2021-09-02 08:05:00|842|841.5|841.4|840.8|842.5|842.2|841.1|840.7|0
1630570200000|2021-09-02 08:10:00|841.3|841|841.5|841.3|842.3|841.8|841|840.7|0
1630570500000|2021-09-02 08:15:00|841.4|841.1|840.7|840.3|841.8|841.6|840.6|840.3|0
1630570800000|2021-09-02 08:20:00|840.6|840.5|841.2|841|841.8|841.5|839.8|839.6|0
1630571100000|2021-09-02 08:25:00|841.5|841.1|840.9|840.8|841.7|841.4|840.9|840.8|0
1630571400000|2021-09-02 08:30:00|840.8|840.7|846.8|846.2|847.1|846.2|840.8|840.6|0
1630571700000|2021-09-02 08:35:00|847.2|846.3|845.8|845.2|848.1|847.6|845.6|845.1|0
1630572000000|2021-09-02 08:40:00|845.7|844.3|841.8|841.3|845.7|844.4|840.9|840.3|0
1630572300000|2021-09-02 08:45:00|841.9|841.4|842.1|841.8|843.4|842.8|841.9|841.4|0
1630572600000|2021-09-02 08:50:00|842.2|841.9|841.3|840.7|843.3|843|841|840.5|0
1630572900000|2021-09-02 08:55:00|841.4|840.8|838|837.5|841.5|841.1|837.7|837.5|0
1630573200000|2021-09-02 09:00:00|837.8|837.4|837.3|836.8|839.4|837.8|836.4|836.1|0
1630573500000|2021-09-02 09:05:00|837.2|836.6|836.9|836.7|837.7|837.4|835.9|835.8|0
1630573800000|2021-09-02 09:10:00|837.3|837|835.6|835.4|838|837.5|835|834.7|0
1630574100000|2021-09-02 09:15:00|835.5|835.2|835.5|835|836.8|836.2|835.2|834.9|0
1630574400000|2021-09-02 09:20:00|835.3|835.1|836.7|836.3|837.4|836.6|835.3|835|0
1630574700000|2021-09-02 09:25:00|836.6|836.4|837.9|837.3|838|837.6|835.9|835.4|0
1630575000000|2021-09-02 09:30:00|838.2|837.5|838|837.7|838.4|837.9|837.5|837.3|0
1630575300000|2021-09-02 09:35:00|838.1|837.8|836.8|836.4|838.1|837.9|836.3|836.2|0
1630575600000|2021-09-02 09:40:00|836.9|836.5|837.8|837.4|838.4|837.9|836.5|836.2|0
1630575900000|2021-09-02 09:45:00|837.7|837.3|836.9|836.7|838.2|837.7|836.3|836|0
1630576200000|2021-09-02 09:50:00|837|836.8|835.3|835.2|837.8|837.4|835.1|835|0
1630576500000|2021-09-02 09:55:00|835.2|835|835.5|835.2|836.1|835.6|834.5|834.3|0
1630576800000|2021-09-02 10:00:00|835.4|835.3|834.8|834.4|835.5|835.3|834.6|834.2|0
1630577100000|2021-09-02 10:05:00|834.9|834.5|836.3|836.1|836.7|836.2|834.9|834.5|0
1630577400000|2021-09-02 10:10:00|836.4|836|836.3|835.8|838.2|837.8|836.2|835.8|0
1630577700000|2021-09-02 10:15:00|836.2|835.7|835.7|835.3|836.4|836.3|835.5|835|0
1630578000000|2021-09-02 10:20:00|835.9|835.4|837|836.6|837.3|836.8|835.7|835.3|0
1630578300000|2021-09-02 10:25:00|836.9|836.5|836.5|836.2|837.4|837.3|836.4|836.1|0
1630578600000|2021-09-02 10:30:00|836.4|836.1|835.4|835.2|836.8|836.5|835.3|835.2|0
1630578900000|2021-09-02 10:35:00|835.5|835.3|835.9|835.5|835.9|835.7|834.8|834.5|0
1630579200000|2021-09-02 10:40:00|835.8|835.4|835.9|835.5|836.4|835.9|835.3|834.9|0
1630579500000|2021-09-02 10:45:00|835.8|835.4|835.2|835|836.1|835.9|835.1|834.9|0
1630579800000|2021-09-02 10:50:00|835.3|835.1|834.5|834.2|835.3|835.2|833.7|833.4|0
1630580100000|2021-09-02 10:55:00|834.4|834.1|835|834.8|835|834.8|834.2|833.9|0
1630580400000|2021-09-02 11:00:00|835.7|835.6|834.6|834.4|835.7|835.6|834.6|834.4|0
1630580700000|2021-09-02 11:05:00|834.5|834.2|834.4|834.1|834.7|834.4|833.5|833.3|0
1630581000000|2021-09-02 11:10:00|834.3|834.2|833|832.8|834.3|834.2|833|832.4|0
1630581300000|2021-09-02 11:15:00|832.9|832.7|832.8|832.5|833|832.8|832.4|832.3|0
1630581600000|2021-09-02 11:20:00|832.7|832.6|831.8|831.7|833|832.6|831.8|831.6|0
1630581900000|2021-09-02 11:25:00|831.7|831.5|831.3|831.1|831.8|831.6|831.2|831.1|0
1630582200000|2021-09-02 11:30:00|831.4|831.2|831.6|831.4|831.8|831.6|831.1|831|0
1630582500000|2021-09-02 11:35:00|831.7|831.5|833|832.7|833.2|833.1|831.6|831.4|0
1630582800000|2021-09-02 11:40:00|832.9|832.8|833.5|833.3|833.7|833.4|832.7|832.6|0
1630583100000|2021-09-02 11:45:00|833.4|833.2|835|834.7|835|834.7|833.2|833.1|0
1630583400000|2021-09-02 11:50:00|834.8|834.8|835.2|835.1|836.2|835.8|834.8|834.6|0
1630583700000|2021-09-02 11:55:00|835.3|835.2|835.2|835|836|835.8|835|834.7|0
1630584000000|2021-09-02 12:00:00|835.1|834.8|836.7|836.4|836.8|836.4|835|834.7|0
1630584300000|2021-09-02 12:05:00|836.8|836.5|836.1|836|837.4|837.2|836|835.6|0
1630584600000|2021-09-02 12:10:00|836.3|836.1|836.2|835.7|836.8|836.4|835.9|835.5|0
1630584900000|2021-09-02 12:15:00|836.1|835.9|837.3|836.8|837.4|836.8|835.8|835.4|0
1630585200000|2021-09-02 12:20:00|837.4|837|837.1|836.9|837.4|837.3|836.6|836.4|0
1630585500000|2021-09-02 12:25:00|837.2|837|837.4|837|838.8|838.6|837.2|836.9|0
1630585800000|2021-09-02 12:30:00|837.3|836.8|839.1|838.6|839.2|838.6|836.7|836.2|0
1630586100000|2021-09-02 12:35:00|838.8|838.7|838.9|838.4|839.4|839.3|837.9|837.8|0
1630586400000|2021-09-02 12:40:00|838.8|838.5|839.5|839|839.6|839.4|838.8|838.5|0
1630586700000|2021-09-02 12:45:00|839.4|839.1|839.2|838.8|840.2|840.1|839.1|838.8|0
1630587000000|2021-09-02 12:50:00|839.3|838.9|838.8|838.6|839.3|839|838|837.8|0
1630587300000|2021-09-02 12:55:00|838.7|838.4|838.6|838.2|839.4|838.9|838.1|837.8|0
1630587600000|2021-09-02 13:00:00|838.5|838.1|841|840.5|841.1|840.5|838|837.8|0
1630587900000|2021-09-02 13:05:00|840.9|840.4|840|839.8|840.9|840.6|839.9|839.8|0
1630588200000|2021-09-02 13:10:00|839.9|839.6|839.8|839.3|840.8|840.5|839.7|839.3|0
1630588500000|2021-09-02 13:15:00|839.7|839.4|840|839.7|840|839.8|838.9|838.4|0
1630588800000|2021-09-02 13:20:00|840.1|839.8|839.2|838.8|840.5|840.1|839|838.4|0
1630589100000|2021-09-02 13:25:00|839.1|838.6|838.6|838.1|839.1|838.6|837.1|836.7|0
1630589400000|2021-09-02 13:30:00|838.7|838.2|839.4|838.9|839.5|838.9|837.5|836.9|0
1630589700000|2021-09-02 13:35:00|839.3|838.8|836.6|836.1|839.3|838.8|836.3|836|0
1630590000000|2021-09-02 13:40:00|836.3|836|835.2|834.8|837.6|837.1|835|834.5|0
1630590300000|2021-09-02 13:45:00|835.1|835|834.6|834.1|837|836.5|834.6|834|0
1630590600000|2021-09-02 13:50:00|834.7|834.2|835.6|835.3|835.9|835.6|834.2|834|0
1630590900000|2021-09-02 13:55:00|835.5|835.4|834.7|834.4|835.7|835.4|833.9|833.7|0
1630591200000|2021-09-02 14:00:00|834.9|834.5|834.8|834.6|835.7|835.3|834.4|834.2|0
1630591500000|2021-09-02 14:05:00|835.1|834.7|834.2|833.9|836.5|836.1|834.2|833.9|0
1630591800000|2021-09-02 14:10:00|834.3|833.7|834|833.9|834.8|834.4|833.9|833.7|0
1630592100000|2021-09-02 14:15:00|833.9|833.8|834.7|834.3|835.3|834.8|833.4|833.1|0
1630592400000|2021-09-02 14:20:00|834.9|834.8|836.3|835.9|836.7|836.3|834.4|834.2|0
1630592700000|2021-09-02 14:25:00|836.2|836|836.2|835.9|836.5|836.3|835.7|835.3|0
1630593000000|2021-09-02 14:30:00|836.1|835.8|835.8|835.5|836.3|836|835|834.8|0
1630593300000|2021-09-02 14:35:00|835.7|835.6|834.3|834|835.8|835.6|834.3|834|0
1630593600000|2021-09-02 14:40:00|834.2|833.9|834.6|834.2|834.8|834.7|833.7|833.4|0
1630593900000|2021-09-02 14:45:00|834.5|834.1|834.3|834|835.1|834.7|833.8|833.4|0
1630594200000|2021-09-02 14:50:00|834.2|834.1|833.6|833.5|834.3|834.1|833.2|833|0
1630594500000|2021-09-02 14:55:00|833.7|833.6|833.9|833.8|834.6|834.3|833.6|833.4|0
1630594800000|2021-09-02 15:00:00|833.8|833.7|834.1|833.9|834.5|834|833.4|833|0
1630595100000|2021-09-02 15:05:00|834.2|834|835.8|835.6|835.9|835.6|834.2|834|0
1630595400000|2021-09-02 15:10:00|835.7|835.5|836.3|836.2|836.9|836.8|835.6|835.2|0
1630595700000|2021-09-02 15:15:00|836.2|836.1|836.1|836|837.8|837.5|836.1|836|0
1630596000000|2021-09-02 15:20:00|836.2|836.1|835.9|835.7|836.8|836.5|835.7|835.5|0
1630596300000|2021-09-02 15:25:00|835.8|835.8|836.8|836.3|836.9|836.4|835.2|835.1|0
1630652400000|2021-09-03 07:00:00|835.9|835|839.4|837.9|841.6|839.9|835.9|834.7|0
1630652700000|2021-09-03 07:05:00|839.5|838|842|841|843.6|842.2|837.5|837.3|0
1630653000000|2021-09-03 07:10:00|841.9|840.9|841.4|840.5|843.8|842.8|839.4|838.5|0
1630653300000|2021-09-03 07:15:00|841.2|840.3|840|839.4|841.2|840.3|837.7|837.5|0
1630653600000|2021-09-03 07:20:00|839.8|839.2|838.6|837.9|840.5|839.6|838|837.4|0
1630653900000|2021-09-03 07:25:00|838.5|837.8|838.7|838.2|841.7|840.9|838.5|837.8|0
1630654200000|2021-09-03 07:30:00|838.6|838|841.7|841|842.2|841.2|838.6|838|0
1630654500000|2021-09-03 07:35:00|841.5|840.7|842.7|842|843.5|843|841.2|840.7|0
1630654800000|2021-09-03 07:40:00|842.6|841.9|843|842.4|843.4|842.6|841.7|841|0
1630655100000|2021-09-03 07:45:00|843.1|842.2|841.9|841.7|844|843.1|841.7|841.2|0
1630655400000|2021-09-03 07:50:00|841.8|841.6|840.1|839.8|842.5|841.9|840.1|839.8|0
1630655700000|2021-09-03 07:55:00|840|839.9|839.1|838.7|840.1|839.9|838.4|838|0
1630656000000|2021-09-03 08:00:00|839|838.6|837.7|837.4|839.1|838.6|837.7|837.3|0
1630656300000|2021-09-03 08:05:00|837.8|837.3|838.7|838.3|839|838.5|837.4|837|0
1630656600000|2021-09-03 08:10:00|838.5|838.4|838.2|837.8|839|838.4|837.5|837.1|0
1630656900000|2021-09-03 08:15:00|838.1|837.9|837.7|837.1|838.5|838|837|836.8|0
1630657200000|2021-09-03 08:20:00|837.6|837|836.3|835.9|837.6|837.1|835.6|835.4|0
1630657500000|2021-09-03 08:25:00|836.4|835.8|836.1|835.7|837|836.5|835.9|835.5|0
1630657800000|2021-09-03 08:30:00|836|835.8|835.6|835.3|836.4|836|835.5|835|0
1630658100000|2021-09-03 08:35:00|835.7|835.4|836.7|836.3|837|836.5|835.5|835.3|0
1630658400000|2021-09-03 08:40:00|836.6|836.4|837.5|837|837.6|837.1|836.5|836.2|0
1630658700000|2021-09-03 08:45:00|837.4|836.9|836.8|836.7|838.4|838|836.3|836|0
1630659000000|2021-09-03 08:50:00|837.1|836.8|836.5|836.1|837.1|836.9|836.2|836|0
1630659300000|2021-09-03 08:55:00|836.4|836|835.8|835.6|837.1|836.7|835.7|835.4|0
1630659600000|2021-09-03 09:00:00|835.7|835.4|835.5|835.2|835.9|835.6|835.3|835|0
1630659900000|2021-09-03 09:05:00|835.4|835.1|835.3|835|835.8|835.5|834.8|834.7|0
1630660200000|2021-09-03 09:10:00|835.2|834.9|834.8|834.3|835.6|835.1|834.5|834.1|0
1630660500000|2021-09-03 09:15:00|834.9|834.4|834.5|834.3|835.7|835.1|834.3|834|0
1630660800000|2021-09-03 09:20:00|834.4|834.1|834.4|834.1|834.7|834.3|834|833.8|0
1630661100000|2021-09-03 09:25:00|834.5|834.2|834.4|834.1|835.2|834.6|833.9|833.3|0
1630661400000|2021-09-03 09:30:00|834.5|834.2|835.1|835|836.3|835.6|834.3|834|0
1630661700000|2021-09-03 09:35:00|835.2|835.1|835.9|835.5|835.9|835.5|835.1|834.9|0
1630662000000|2021-09-03 09:40:00|836.1|835.4|836.2|835.9|837.3|836.8|836.1|835.4|0
1630662300000|2021-09-03 09:45:00|836.1|835.8|835.2|835|836.2|835.8|835.1|834.9|0
1630662600000|2021-09-03 09:50:00|835.3|835.1|835.2|835|835.5|835.2|835.1|834.9|0
1630662900000|2021-09-03 09:55:00|835.1|834.9|834.3|834.1|835.2|835|834.2|834|0
1630663200000|2021-09-03 10:00:00|834.4|834.2|834.8|834.5|835.2|834.7|834.4|834.2|0
1630663500000|2021-09-03 10:05:00|834.7|834.3|834.7|834.2|834.8|834.5|834.5|834.2|0
1630663800000|2021-09-03 10:10:00|834.8|834.3|834.6|834.4|835.1|834.8|834.5|834.1|0
1630664100000|2021-09-03 10:15:00|834.7|834.5|834.6|834.4|835.1|834.7|834.6|834.4|0
1630664400000|2021-09-03 10:20:00|834.5|834.3|833.4|833|834.5|834.3|833.4|833|0
1630664700000|2021-09-03 10:25:00|833.3|833.1|833.5|833|833.5|833.3|832.7|832.5|0
1630665000000|2021-09-03 10:30:00|833.4|832.9|833.6|833.2|834|833.6|833.2|832.9|0
1630665300000|2021-09-03 10:35:00|833.7|833.3|833.6|833.1|834.3|833.9|833.5|833.1|0
1630665600000|2021-09-03 10:40:00|833.5|833.3|832.6|832.3|833.5|833.3|832.5|832.2|0
1630665900000|2021-09-03 10:45:00|832.5|832.4|832.3|832|832.6|832.4|832.2|832|0
1630666200000|2021-09-03 10:50:00|832.4|832.1|832.8|832.4|833.1|832.8|832.3|832.1|0
1630666500000|2021-09-03 10:55:00|832.7|832.5|832.3|832.1|832.7|832.5|832.1|832|0
1630666800000|2021-09-03 11:00:00|833|832.7|832.6|832.2|833|832.7|831.9|831.5|0
1630667100000|2021-09-03 11:05:00|832.5|832.1|831.8|831.5|832.8|832.4|831.8|831.5|0
1630667400000|2021-09-03 11:10:00|831.9|831.6|833.4|832.9|834|833.4|831.9|831.5|0
1630667700000|2021-09-03 11:15:00|833.2|833|832.7|832.2|833.3|833|832.7|832.2|0
1630668000000|2021-09-03 11:20:00|832.6|832.1|833.9|833.6|834|833.7|832.5|832.1|0
1630668300000|2021-09-03 11:25:00|834|833.7|833|832.6|834|833.8|832.9|832.5|0
1630668600000|2021-09-03 11:30:00|832.9|832.5|832.9|832.6|833|832.7|832.6|832.2|0
1630668900000|2021-09-03 11:35:00|833|832.7|833.3|833|833.5|833.2|832.9|832.7|0
1630669200000|2021-09-03 11:40:00|833.4|832.9|833.5|833.3|833.6|833.4|833.3|832.9|0
1630669500000|2021-09-03 11:45:00|833.4|833.4|832.7|832.6|833.6|833.4|832.7|832.3|0
1630669800000|2021-09-03 11:50:00|832.6|832.4|832.7|832.2|832.8|832.4|831.9|831.6|0
1630670100000|2021-09-03 11:55:00|832.6|832.4|833.1|832.8|833.4|832.9|832.6|832.4|0
1630670400000|2021-09-03 12:00:00|833.2|832.9|832.9|832.6|834|833.2|832.6|832.4|0
1630670700000|2021-09-03 12:05:00|833.1|832.5|831.9|831.6|833.2|832.8|831.7|831.5|0
1630671000000|2021-09-03 12:10:00|832.1|832|833.8|833.3|833.9|833.3|832|831.6|0
1630671300000|2021-09-03 12:15:00|833.7|833.4|833.6|833.4|833.9|833.7|833|832.7|0
1630671600000|2021-09-03 12:20:00|833.5|833.3|833.4|833.1|833.6|833.4|833.1|833|0
1630671900000|2021-09-03 12:25:00|833.3|833|833.4|833|833.9|833.4|832.8|832.6|0
1630672200000|2021-09-03 12:30:00|833.5|833.2|831.6|831.2|833.5|833.2|830.4|830|0
1630672500000|2021-09-03 12:35:00|831.8|831.3|832.4|831.9|833|832.5|831.2|830.7|0
1630672800000|2021-09-03 12:40:00|832.3|831.8|832.1|831.7|832.3|831.9|831.4|831.1|0
1630673100000|2021-09-03 12:45:00|832.2|831.8|832.3|832|833.2|833|831.8|831.3|0
1630673400000|2021-09-03 12:50:00|832.4|831.8|832.2|831.8|833|832.6|831.8|831.5|0
1630673700000|2021-09-03 12:55:00|832.1|831.9|834.2|833.9|834.5|834.2|832.1|831.8|0
1630674000000|2021-09-03 13:00:00|834.1|833.8|834.3|834|835.4|835.1|833.4|832.8|0
1630674300000|2021-09-03 13:05:00|834.2|834.1|836.1|835.6|836.6|835.6|834.2|834|0
1630674600000|2021-09-03 13:10:00|836.2|835.5|836|835.7|836.3|836.1|835.5|835.1|0
1630674900000|2021-09-03 13:15:00|836.1|835.8|834.9|834.4|837.8|837.3|834.6|834|0
1630675200000|2021-09-03 13:20:00|834.8|834.3|833.2|832.8|834.8|834.3|832.2|832|0
1630675500000|2021-09-03 13:25:00|833.3|832.9|831.7|831.3|833.7|833.4|831.6|831.1|0
1630675800000|2021-09-03 13:30:00|831.9|831.5|832.8|832.2|833.2|832.6|831.3|831|0
1630676100000|2021-09-03 13:35:00|832.7|832.3|830.9|830.7|832.8|832.4|830.8|830.7|0
1630676400000|2021-09-03 13:40:00|831|830.8|831.5|831.3|833|832.4|830.8|830.7|0
1630676700000|2021-09-03 13:45:00|831.4|831.1|833.4|832.8|833.5|832.9|830.7|830.2|0
1630677000000|2021-09-03 13:50:00|833.2|832.7|832.2|831.6|833.8|833.4|831.6|831.2|0
1630677300000|2021-09-03 13:55:00|832|831.5|831.8|831.5|832.6|832.2|831.4|830.9|0
1630677600000|2021-09-03 14:00:00|831.6|831.4|831.1|830.8|832.1|831.6|830.8|830.3|0
1630677900000|2021-09-03 14:05:00|831.2|830.7|830.6|830.3|831.6|831.2|830.5|830.3|0
1630678200000|2021-09-03 14:10:00|830.8|830.4|832.2|831.8|832.9|832.4|830.6|830.3|0
1630678500000|2021-09-03 14:15:00|832.1|831.9|832.2|831.9|832.5|832.2|832|831.8|0
1630678800000|2021-09-03 14:20:00|832.3|831.8|831.6|831.3|833|832.7|831.2|830.8|0
1630679100000|2021-09-03 14:25:00|831.7|831.4|832.1|831.6|832.3|831.8|831|830.5|0
1630679400000|2021-09-03 14:30:00|832.2|831.7|832.6|832.1|834|833.4|831.5|831.3|0
1630679700000|2021-09-03 14:35:00|832.5|832|830.9|830.6|832.5|832|830.8|830.5|0
1630680000000|2021-09-03 14:40:00|830.8|830.5|829.9|829.6|831.3|831|829.6|829.4|0
1630680300000|2021-09-03 14:45:00|830.1|830|829.9|829.6|830.5|830.1|829.5|829.1|0
1630680600000|2021-09-03 14:50:00|829.8|829.4|825.7|825.3|829.8|829.6|825.6|825.2|0
1630680900000|2021-09-03 14:55:00|825.6|825.2|829.4|829.1|829.8|829.3|825.6|825.2|0
1630681200000|2021-09-03 15:00:00|829.3|829.2|829.7|829.5|830|829.8|829|828.9|0
1630681500000|2021-09-03 15:05:00|829.6|829.4|830.7|830.4|831|830.9|829.4|829.3|0
1630681800000|2021-09-03 15:10:00|830.6|830.3|831.7|831.5|831.7|831.5|830.5|830.3|0
1630682100000|2021-09-03 15:15:00|831.6|831.4|830.3|830|831.7|831.4|830.2|830|0
1630682400000|2021-09-03 15:20:00|830.2|830.1|829.7|829.4|831|830.7|829.6|829.3|0
1630682700000|2021-09-03 15:25:00|829.6|829.6|829.6|829.4|830.6|830.4|829.4|829.2|0
1630911600000|2021-09-06 07:00:00|839|838.2|832|830.6|839.8|839|831.3|830.5|124680
1630911900000|2021-09-06 07:05:00|831.8|830.5|829.1|828.7|835.1|833.6|829.1|828.7|28249
1630912200000|2021-09-06 07:10:00|829|828.5|830.8|830|832.5|832.2|827.8|827|25271
1630912500000|2021-09-06 07:15:00|830.6|829.4|826.9|826.2|833.4|832.6|826.3|825.3|41509
1630912800000|2021-09-06 07:20:00|826.8|826.3|827.2|827|831.1|831|826.7|826|69229
1630913100000|2021-09-06 07:25:00|827.1|827.1|827.7|827.1|828.3|827.4|826.1|825.5|28194
1630913400000|2021-09-06 07:30:00|827.6|826.9|827.2|826.4|827.7|827.2|826.4|825.6|18096
1630913700000|2021-09-06 07:35:00|827.1|826.3|828.4|827.9|829.1|828.4|826.2|825.8|15981
1630914000000|2021-09-06 07:40:00|828.3|827.7|829.1|828.3|831|830.5|827.9|827.1|41253
1630914300000|2021-09-06 07:45:00|829.2|829|827.4|826.8|829.5|829|827.1|826.8|14148
1630914600000|2021-09-06 07:50:00|827.3|826.7|825.7|825.5|828.2|827.5|825.7|825.5|17521
1630914900000|2021-09-06 07:55:00|825.6|825.3|827|826.5|827.5|827.1|825.5|825|32147
1630915200000|2021-09-06 08:00:00|827.1|826.6|826.1|825.6|827.3|826.6|825.9|825.4|26062
1630915500000|2021-09-06 08:05:00|826.2|825.7|826.1|825.6|827.3|826.9|825.4|825.2|16234
1630915800000|2021-09-06 08:10:00|826.3|825.7|826.5|826.1|827|826.6|825.9|825.7|26319
1630916100000|2021-09-06 08:15:00|826.4|826|826|825.7|826.6|826.1|825.9|825.7|19817
1630916400000|2021-09-06 08:20:00|825.9|825.5|825.9|825.3|826|825.8|825.4|825.1|24302
1630916700000|2021-09-06 08:25:00|825.8|825.2|825.4|825.1|825.8|825.4|825.1|825|59060
1630917000000|2021-09-06 08:30:00|825.5|825.2|826.5|826|827.3|826.8|825.4|825.2|44012
1630917300000|2021-09-06 08:35:00|826.6|826.1|826.4|826.1|827|826.7|826.2|826|18946
1630917600000|2021-09-06 08:40:00|826.5|826.2|826.1|825.7|826.5|826.4|825.7|825.5|21722
1630917900000|2021-09-06 08:45:00|826.2|825.6|825.9|825.6|826.8|826.1|825.5|825.3|16641
1630918200000|2021-09-06 08:50:00|825.8|825.5|823.6|823.2|825.9|825.7|822.7|822.6|103785
1630918500000|2021-09-06 08:55:00|823.5|823.3|823.5|823|823.6|823.4|823.3|823|13082
1630918800000|2021-09-06 09:00:00|823.4|823.1|823.8|823.3|825|824.5|823.1|823|29054
1630919100000|2021-09-06 09:05:00|823.6|823.4|823.8|823.3|824.2|823.9|823.2|823|16185
1630919400000|2021-09-06 09:10:00|823.7|823.4|822.8|822.4|824|823.7|822.5|822.2|19306
1630919700000|2021-09-06 09:15:00|822.9|822.5|822.4|822|823.7|823.4|820.7|820.3|84492
1630920000000|2021-09-06 09:20:00|822.5|822.2|821.8|821.4|822.6|822.4|821.6|821.3|22694
1630920300000|2021-09-06 09:25:00|821.7|821.5|820.8|820.3|822.2|821.9|820.7|820.3|32935
1630920600000|2021-09-06 09:30:00|820.9|820.4|820.4|820.1|821.1|820.8|820.3|820|17695
1630920900000|2021-09-06 09:35:00|820.3|820|817.2|816.7|820.6|820.2|817|816.6|162284
1630921200000|2021-09-06 09:40:00|816.7|816.6|818.2|817.8|819|818.6|816.3|816.1|89037
1630921500000|2021-09-06 09:45:00|818.4|818.3|821.3|821|821.5|821|818.4|818.2|33120
1630921800000|2021-09-06 09:50:00|821.7|821.1|823.2|822.7|823.3|822.7|820.9|820.6|35658
1630922100000|2021-09-06 09:55:00|823.1|822.6|823.3|822.9|823.8|823.1|822.2|822|16662
1630922400000|2021-09-06 10:00:00|823.5|823|824.7|824.3|825.2|825|823.4|823|21122
1630922700000|2021-09-06 10:05:00|824.6|824.4|824.7|824.3|825.8|825.2|824.5|824.3|22006
1630923000000|2021-09-06 10:10:00|824.6|824.4|824.5|824.2|824.6|824.4|824.3|824|2236
1630923300000|2021-09-06 10:15:00|824.7|824.3|823.8|823.5|824.7|824.5|823.8|823.2|20537
1630923600000|2021-09-06 10:20:00|823.9|823.6|823.9|823.6|825.1|824.6|823.8|823.5|29987
1630923900000|2021-09-06 10:25:00|824|823.7|823.2|822.8|824.4|824.1|823.1|822.6|7343
1630924200000|2021-09-06 10:30:00|823.1|822.9|825.3|824.7|825.4|824.7|822.4|822.1|27768
1630924500000|2021-09-06 10:35:00|825.2|824.8|824.5|824|825.4|825|823.6|823.2|11228
1630924800000|2021-09-06 10:40:00|824.4|823.9|825.1|824.6|826.1|825.8|823.8|823.6|8356
1630925100000|2021-09-06 10:45:00|825|824.5|825.1|824.6|825.2|824.6|824.3|824|7368
1630925400000|2021-09-06 10:50:00|825.2|824.7|824.3|824|825.8|825.3|824.2|824|30051
1630925700000|2021-09-06 10:55:00|824.5|824.1|822.7|822.2|824.7|824.2|822.5|822.1|23752
1630926000000|2021-09-06 11:00:00|822.8|822.1|821.8|821.3|823.1|822.9|821.5|821.1|23101
1630926300000|2021-09-06 11:05:00|821.9|821.4|822.1|821.8|823|822.5|821.9|821.4|16588
1630926600000|2021-09-06 11:10:00|822|821.6|821.8|821.6|823.1|822.9|821.8|821.2|46898
1630926900000|2021-09-06 11:15:00|821.9|821.7|821.8|821.3|821.9|821.7|820.8|820.2|21797
1630927200000|2021-09-06 11:20:00|821.7|821.4|819.2|818.7|821.8|821.4|819.1|818.6|22605
1630927500000|2021-09-06 11:25:00|819.1|818.6|819.5|819|821.3|821|818|817.7|131169
1630927800000|2021-09-06 11:30:00|819.6|819.1|819.5|819.1|820|819.5|818.9|818.4|8989
1630928100000|2021-09-06 11:35:00|819.4|819.2|819|818.5|820|819.6|818.9|818.5|14392
1630928400000|2021-09-06 11:40:00|819.1|818.6|819.2|818.7|820|819.5|818.8|818.5|10218
1630928700000|2021-09-06 11:45:00|819.1|818.6|819.1|818.9|819.8|819.3|818.8|818.5|12531
1630929000000|2021-09-06 11:50:00|819|818.7|819.7|819.2|819.7|819.6|818.5|818.1|19693
1630929300000|2021-09-06 11:55:00|819.6|819.4|819.4|819.1|820.3|819.8|819.1|818.4|23831
1630929600000|2021-09-06 12:00:00|819.3|819|820.3|820|820.5|820.2|819|818.6|19464
1630929900000|2021-09-06 12:05:00|820.2|819.8|820.1|819.7|821.5|821|819.7|819.1|13957
1630930200000|2021-09-06 12:10:00|820.8|819.8|820.6|820.2|821.5|821.3|820.1|819.8|18346
1630930500000|2021-09-06 12:15:00|820.7|820.3|819.9|819.4|821.1|820.9|819.9|819.4|5685
1630930800000|2021-09-06 12:20:00|820|819.5|821.2|821|821.8|821.5|820|819.5|17790
1630931100000|2021-09-06 12:25:00|821.1|820.8|820.5|820|821.2|821|820.4|820|9163
1630931400000|2021-09-06 12:30:00|820.4|820.1|820.3|820|820.7|820.5|820.2|820|7976
1630931700000|2021-09-06 12:35:00|820.4|820.1|820.1|819.8|820.6|820.5|820.1|819.8|12633
1630932000000|2021-09-06 12:40:00|820|819.7|821.7|821.4|821.8|821.5|819.8|819.5|44797
1630932300000|2021-09-06 12:45:00|821.8|821.5|821.5|821.1|822|821.5|820.8|820.5|53499
1630932600000|2021-09-06 12:50:00|821.6|821.2|824.4|824.1|824.7|824.3|821.6|821.2|16465
1630932900000|2021-09-06 12:55:00|824.7|824.6|825.7|825.2|826.1|825.6|824.2|823.8|64727
1630933200000|2021-09-06 13:00:00|825.8|825.3|824.1|823.8|825.8|825.3|824.1|823.8|20231
1630933500000|2021-09-06 13:05:00|824|823.7|823.4|823|824.6|824.1|823.3|823|9573
1630933800000|2021-09-06 13:10:00|823.3|823.1|822.2|821.8|823.3|823.1|822|821.7|8177
1630934100000|2021-09-06 13:15:00|822.1|821.9|822|821.7|822.2|822.1|821.3|821|13085
1630934400000|2021-09-06 13:20:00|821.9|821.8|822.7|822.2|822.8|822.3|821.6|821.4|13608
1630934700000|2021-09-06 13:25:00|822.6|822.1|822.1|821.8|822.6|822.2|822|821.8|9280
1630935000000|2021-09-06 13:30:00|822.3|821.9|821.8|821.6|822.3|821.9|821.7|821.4|6873
1630935300000|2021-09-06 13:35:00|821.9|821.4|821.6|821.3|821.9|821.6|821.2|821|26583
1630935600000|2021-09-06 13:40:00|821.5|821.2|821.9|821.5|821.9|821.6|821.3|821|20671
1630935900000|2021-09-06 13:45:00|821.8|821.2|822.1|821.7|822.4|822.1|821.2|821|13826
1630936200000|2021-09-06 13:50:00|822.2|821.9|822.9|822.8|823.2|822.9|821.8|821.4|29356
1630936500000|2021-09-06 13:55:00|823|822.9|822.9|822.4|824.3|824|822.2|822|18537
1630936800000|2021-09-06 14:00:00|823|822.5|822.1|821.8|823|822.7|821.9|821.4|14311
1630937100000|2021-09-06 14:05:00|822.2|821.9|823.1|822.7|823.7|823.3|822|821.9|17937
1630937400000|2021-09-06 14:10:00|823|822.6|823.1|822.5|823.8|823.3|822.1|821.7|13412
1630937700000|2021-09-06 14:15:00|823|822.7|822.8|822.3|823.9|823.7|822.6|822.1|23374
1630938000000|2021-09-06 14:20:00|822.7|822.2|822.3|822|823|822.7|821.8|821.5|19523
1630938300000|2021-09-06 14:25:00|822.4|822.1|822.4|822|823|822.8|822.1|821.8|13296
1630938600000|2021-09-06 14:30:00|822.3|822.1|820.9|820.6|822.4|822.3|820.7|820.5|21562
1630938900000|2021-09-06 14:35:00|821.1|820.5|820.8|820.4|821.4|821|820.3|820.2|31907
1630939200000|2021-09-06 14:40:00|820.7|820.5|819.7|819.4|821|820.7|819.6|819.2|15053
1630939500000|2021-09-06 14:45:00|819.6|819.3|820.2|819.9|820.2|820.1|818.6|818.5|52345
1630939800000|2021-09-06 14:50:00|820.1|820|819.3|819|820.2|820|819.3|818.9|2635
1630940100000|2021-09-06 14:55:00|819.2|819.1|819.6|819.3|821.8|821.4|819.2|819|16781
1630940400000|2021-09-06 15:00:00|819.7|819.4|821.1|820.8|821.8|821.4|819.7|819.3|40494
1630940700000|2021-09-06 15:05:00|821|820.9|821.1|820.9|821.6|821.4|820.6|820.4|19678
1630941000000|2021-09-06 15:10:00|821|820.8|821|820.7|821.3|821.1|820.6|820.5|26601
1630941300000|2021-09-06 15:15:00|820.9|820.6|821.3|821.2|821.4|821.2|820.8|820.6|18508
1630941600000|2021-09-06 15:20:00|821.4|821.3|820.3|820|821.7|821.4|820.2|820|14419
1630941900000|2021-09-06 15:25:00|820.2|819.9|821.3|821.1|821.8|821.5|819.8|819.6|88179
1630998000000|2021-09-07 07:00:00|822.2|822|817.4|816.5|822.2|822|816.8|816|0
1630998300000|2021-09-07 07:05:00|817.7|816.6|817.4|816.5|818.2|817.4|816.6|816|0
1630998600000|2021-09-07 07:10:00|817.3|816.6|816.4|815.8|817.3|816.6|815.9|815.7|0
1630998900000|2021-09-07 07:15:00|816.3|815.7|816.5|816.1|816.8|816.1|814.8|814|0
1630999200000|2021-09-07 07:20:00|816.4|815.9|819.1|818.9|819.5|819|815.6|815|0
1630999500000|2021-09-07 07:25:00|819|818.8|820.2|820.1|820.9|820.1|818|817.3|0
1630999800000|2021-09-07 07:30:00|820.6|820|819.2|818.6|821.2|820.2|819.1|818.6|0
1631000100000|2021-09-07 07:35:00|819.1|818.5|817.7|817.2|819.1|818.5|817.4|816.9|0
1631000400000|2021-09-07 07:40:00|817.8|817.3|818.4|818|818.8|818.2|817.8|817.3|0
1631000700000|2021-09-07 07:45:00|818.3|817.8|818.3|818|818.6|818.3|817.4|817.2|0
1631001000000|2021-09-07 07:50:00|818.2|817.8|817.8|817.6|818.4|818.1|817.7|817.5|0
1631001300000|2021-09-07 07:55:00|817.7|817.5|818.2|817.7|818.9|818.5|817.6|817.2|0
1631001600000|2021-09-07 08:00:00|818.1|817.6|815.7|815.3|818.1|817.7|815.3|815|0
1631001900000|2021-09-07 08:05:00|815.6|815.2|812.9|812.8|816.2|815.5|812.5|812|0
1631002200000|2021-09-07 08:10:00|812.8|812.7|813.4|813.2|814.3|814|812.5|812.1|0
1631002500000|2021-09-07 08:15:00|813.6|813.3|814.7|814.5|814.9|814.5|812.7|812.4|0
1631002800000|2021-09-07 08:20:00|814.6|814.6|815.3|815|815.9|815.5|814.6|814.3|0
1631003100000|2021-09-07 08:25:00|815.2|815.1|814.6|814.4|815.9|815.6|814.6|814.3|0
1631003400000|2021-09-07 08:30:00|814.5|814.3|814.4|814.2|815|814.6|813.9|813.6|0
1631003700000|2021-09-07 08:35:00|814.8|814.3|815|814.6|815.4|814.9|814.4|814.1|0
1631004000000|2021-09-07 08:40:00|814.9|814.5|815.3|815|815.4|815.1|814.3|813.8|0
1631004300000|2021-09-07 08:45:00|815.2|814.8|815.6|815.5|816.2|815.8|814.7|814.2|0
1631004600000|2021-09-07 08:50:00|815.7|815.6|816.2|815.7|818.6|818.3|815.7|815.5|0
1631004900000|2021-09-07 08:55:00|816.1|815.8|816.5|816.1|816.8|816.5|815.9|815.2|0
1631005200000|2021-09-07 09:00:00|816.4|816|819.2|819|819.6|819.1|816.4|816|0
1631005500000|2021-09-07 09:05:00|819.4|819.1|822.2|821.9|822.5|821.9|818.8|818.6|0
1631005800000|2021-09-07 09:10:00|822.1|821.8|820.8|820.5|823.6|823.3|820.6|820.1|0
1631006100000|2021-09-07 09:15:00|821|820.6|825|824.5|825.1|824.5|820.5|820.1|0
1631006400000|2021-09-07 09:20:00|824.9|824.4|824.3|823.9|825.2|824.8|823.6|823.1|0
1631006700000|2021-09-07 09:25:00|824.2|823.8|824.9|824.6|825.2|824.8|823.7|823.2|0
1631007000000|2021-09-07 09:30:00|824.8|824.5|821.3|821.2|825|824.7|821.3|821|0
1631007300000|2021-09-07 09:35:00|821.4|821.3|821.2|820.7|822.7|821.7|820.6|820.1|0
1631007600000|2021-09-07 09:40:00|821.4|820.8|820.6|820.4|822.1|821.5|820.5|820|0
1631007900000|2021-09-07 09:45:00|820.5|820.2|819.5|819.1|820.6|820.3|819.4|819|0
1631008200000|2021-09-07 09:50:00|819.6|819.2|818.7|818.1|820.3|820|818.3|818|0
1631008500000|2021-09-07 09:55:00|818.3|818.2|817.8|817.4|818.6|818.3|817|816.6|0
1631008800000|2021-09-07 10:00:00|817.7|817.3|818.8|818.6|819|818.7|817.4|817.2|0
1631009100000|2021-09-07 10:05:00|818.7|818.5|820.5|819.9|822.6|822.1|818.3|818.1|0
1631009400000|2021-09-07 10:10:00|820.4|819.8|821.2|820.7|821.5|820.9|819.9|819.6|0
1631009700000|2021-09-07 10:15:00|821.1|820.6|822.2|821.6|822.9|822.2|820.8|820.5|0
1631010000000|2021-09-07 10:20:00|822.3|821.7|822.4|821.9|822.5|822.2|821.9|821.4|0
1631010300000|2021-09-07 10:25:00|822.5|822|822.5|822.2|823.5|823.2|822.2|821.9|0
1631010600000|2021-09-07 10:30:00|822.4|822.1|822.8|822.6|823|822.6|822.3|822|0
1631010900000|2021-09-07 10:35:00|823|822.5|822.6|822.4|823.8|823.3|821.9|821.4|0
1631011200000|2021-09-07 10:40:00|822.7|822.6|822.7|822.3|823.3|822.7|822.5|822.3|0
1631011500000|2021-09-07 10:45:00|822.6|822.4|823.1|822.7|823.1|822.7|821.7|821.3|0
1631011800000|2021-09-07 10:50:00|823|822.5|820.2|820|823|822.5|819.5|819|0
1631012100000|2021-09-07 10:55:00|820.4|820.1|820.7|820.1|820.7|820.2|819.7|819.2|0
1631012400000|2021-09-07 11:00:00|820.8|820|819.3|818.9|820.8|820|818.9|818.5|0
1631012700000|2021-09-07 11:05:00|819.2|818.8|819|818.4|820|819.7|819|818.4|0
1631013000000|2021-09-07 11:10:00|818.9|818.3|819|818.7|819.2|818.8|818.4|818|0
1631013300000|2021-09-07 11:15:00|819.1|818.8|818.9|818.4|819.5|819|818.4|818.1|0
1631013600000|2021-09-07 11:20:00|818.8|818.5|818.9|818.5|819.4|818.9|818.7|818.2|0
1631013900000|2021-09-07 11:25:00|818.8|818.4|819|818.8|819.2|818.9|818.5|818.2|0
1631014200000|2021-09-07 11:30:00|818.9|818.7|816.6|816.3|818.9|818.8|816.2|816|0
1631014500000|2021-09-07 11:35:00|816.5|816.2|816.4|816|817.1|816.9|816.3|816|0
1631014800000|2021-09-07 11:40:00|816.3|816.1|817|816.8|817.2|817|816.3|816.1|0
1631015100000|2021-09-07 11:45:00|817.2|816.7|816.5|816.3|817.3|817|816.3|816.1|0
1631015400000|2021-09-07 11:50:00|816.6|816.4|817.8|817.7|818.2|817.9|816.6|816.4|0
1631015700000|2021-09-07 11:55:00|817.7|817.5|816.2|815.8|817.7|817.5|816|815.7|0
1631016000000|2021-09-07 12:00:00|816.1|815.9|817|816.7|817.2|816.8|815.9|815.5|0
1631016300000|2021-09-07 12:05:00|816.9|816.5|815.8|815.3|817.3|817.1|815.3|815|0
1631016600000|2021-09-07 12:10:00|815.7|815.4|815.5|815.3|816.5|816.1|815.5|815.2|0
1631016900000|2021-09-07 12:15:00|815.4|815.2|814.9|814.7|815.4|815.2|814.6|814.5|0
1631017200000|2021-09-07 12:20:00|814.8|814.6|816.2|816.1|816.5|816.1|814.8|814.5|0
1631017500000|2021-09-07 12:25:00|816.4|816.2|817.3|817.1|817.3|817.1|816.3|816.1|0
1631017800000|2021-09-07 12:30:00|817.2|817|817.8|817.5|818|817.9|817|816.5|0
1631018100000|2021-09-07 12:35:00|817.7|817.6|818|817.5|818.5|818.2|817|816.6|0
1631018400000|2021-09-07 12:40:00|817.9|817.9|817.1|816.8|818.5|818.1|817.1|816.7|0
1631018700000|2021-09-07 12:45:00|817|816.9|816.9|816.4|817.5|817.2|816.4|816|0
1631019000000|2021-09-07 12:50:00|816.8|816.3|817|816.7|817|816.7|815.9|815.5|0
1631019300000|2021-09-07 12:55:00|816.8|816.5|816.6|816.3|817.3|816.9|816.6|816.3|0
1631019600000|2021-09-07 13:00:00|816.5|816.2|815.4|815.1|816.5|816.3|815.2|815|0
1631019900000|2021-09-07 13:05:00|815.3|815|815|814.7|815.8|815.4|814.8|814.5|0
1631020200000|2021-09-07 13:10:00|815.1|814.6|815.6|815.2|815.8|815.4|814.6|814.5|0
1631020500000|2021-09-07 13:15:00|815.5|815.4|815.8|815.6|816.4|816|815.4|815|0
1631020800000|2021-09-07 13:20:00|815.9|815.5|815.7|815.4|815.9|815.8|814.9|814.6|0
1631021100000|2021-09-07 13:25:00|815.9|815.5|817.6|817.3|818.1|817.7|815.7|815.3|0
1631021400000|2021-09-07 13:30:00|817.4|817.2|817.6|817.1|818.8|818.4|817|816.9|0
1631021700000|2021-09-07 13:35:00|817.5|817|820.1|819.7|821|820.9|817.4|817|0
1631022000000|2021-09-07 13:40:00|820|819.8|820|819.7|821.6|821|819.5|819.3|0
1631022300000|2021-09-07 13:45:00|819.9|819.6|821.7|821.3|822.5|822|819.4|819.1|0
1631022600000|2021-09-07 13:50:00|821.3|821.1|823.8|823.6|825.4|824.8|821.3|821.1|0
1631022900000|2021-09-07 13:55:00|823.7|823.5|821.3|820.8|823.7|823.6|821.3|820.7|0
1631023200000|2021-09-07 14:00:00|821.2|820.7|821.4|821|822|821.5|820.8|820.4|0
1631023500000|2021-09-07 14:05:00|821.3|821.1|822|821.8|822.6|822.2|821.2|820.8|0
1631023800000|2021-09-07 14:10:00|821.9|821.7|821.7|821.4|823.6|823.2|821.5|821.2|0
1631024100000|2021-09-07 14:15:00|821.9|821.3|820.5|820.1|822.8|822.3|820.1|820|0
1631024400000|2021-09-07 14:20:00|820.4|820|820.5|820.1|821.6|821.3|819.3|819.1|0
1631024700000|2021-09-07 14:25:00|820.4|820|819.1|819|820.4|820.1|819|818.5|0
1631025000000|2021-09-07 14:30:00|819|818.9|817.3|817|820.1|819.9|817.3|817|0
1631025300000|2021-09-07 14:35:00|817.5|817.1|816.9|816.6|817.5|817.2|816.2|816|0
1631025600000|2021-09-07 14:40:00|817|816.7|816.5|816.3|817.5|817.1|816.3|816.2|0
1631025900000|2021-09-07 14:45:00|816.7|816.4|816.4|816.2|818.5|818|816.3|816.2|0
1631026200000|2021-09-07 14:50:00|816.5|816|817.9|817.7|818.8|818.3|816.2|816|0
1631026500000|2021-09-07 14:55:00|817.8|817.8|818.5|818.2|819|818.7|817.7|817.2|0
1631026800000|2021-09-07 15:00:00|818.4|818.1|818.7|818.5|819.2|818.8|817.4|817|0
1631027100000|2021-09-07 15:05:00|818.8|818.6|818.7|818.5|819|818.8|817.9|817.5|0
1631027400000|2021-09-07 15:10:00|818.6|818.4|817.7|817.5|818.7|818.4|817.4|817.1|0
1631027700000|2021-09-07 15:15:00|817.6|817.4|818.7|818.6|819.2|818.8|817.5|817.2|0
1631028000000|2021-09-07 15:20:00|818.6|818.4|817.8|817.6|818.8|818.5|817.7|817.4|0
1631028300000|2021-09-07 15:25:00|817.9|817.7|818.1|817.3|818.1|817.9|816.6|816.2|0
1631084400000|2021-09-08 07:00:00|817.5|817|812.3|811.2|817.5|817|810.2|810|0
1631084700000|2021-09-08 07:05:00|812.4|811.7|819.9|818.9|820|819.5|812.2|811.7|0
1631085000000|2021-09-08 07:10:00|819.8|818.8|819.6|818.3|823.2|822.1|818.5|817.4|0
1631085300000|2021-09-08 07:15:00|819.5|818.4|821.9|821.1|822.8|822.3|817.6|816.6|0
1631085600000|2021-09-08 07:20:00|821.6|821.2|823.6|823|824.3|823.7|821.6|821.2|0
1631085900000|2021-09-08 07:25:00|823.5|822.9|822.4|821.7|823.5|823|820.8|820.1|0
1631086200000|2021-09-08 07:30:00|822.3|821.6|824.4|824|825|824.4|821.9|821.2|0
1631086500000|2021-09-08 07:35:00|824|823.8|825.1|824.8|826.2|825.4|823.6|823|0
1631086800000|2021-09-08 07:40:00|825.2|824.4|826.2|825.8|826.2|826|824.6|823.7|0
1631087100000|2021-09-08 07:45:00|826.1|825.5|829.9|829.2|830|829.2|823.7|823.1|0
1631087400000|2021-09-08 07:50:00|829.2|829.1|832.7|832.5|832.8|832.5|827.9|827.6|0
1631087700000|2021-09-08 07:55:00|832.8|832.4|826.8|826.5|833.3|832.5|826.1|825.7|0
1631088000000|2021-09-08 08:00:00|826.7|826.4|826.7|826.4|827.5|826.9|825.4|825|0
1631088300000|2021-09-08 08:05:00|826.6|826.5|825.7|825.2|826.8|826.6|825.3|825|0
1631088600000|2021-09-08 08:10:00|825.6|825.1|821.2|821.1|825.6|825.1|821.2|820.8|0
1631088900000|2021-09-08 08:15:00|821.1|821|819.6|819.1|821.6|821.1|819.5|819|0
1631089200000|2021-09-08 08:20:00|819.5|819|819.7|819.3|820.4|820.3|818.9|818.3|0
1631089500000|2021-09-08 08:25:00|819.6|819.2|822.8|822.3|822.8|822.3|819.4|819|0
1631089800000|2021-09-08 08:30:00|822.7|822.1|823.9|823.2|825.1|824.5|821.3|820.9|0
1631090100000|2021-09-08 08:35:00|823.8|823.1|826.2|825.8|826.7|826.1|823.6|823.1|0
1631090400000|2021-09-08 08:40:00|826.1|825.7|826.5|826|826.8|826.3|825.1|824.4|0
1631090700000|2021-09-08 08:45:00|826.4|825.9|826|825.6|826.7|826.2|825|824.6|0
1631091000000|2021-09-08 08:50:00|825.9|825.4|824.7|824.3|826.1|825.9|824.4|824|0
1631091300000|2021-09-08 08:55:00|824.8|824.4|823.9|823.5|825.3|824.8|823.8|823.5|0
1631091600000|2021-09-08 09:00:00|823.8|823.7|824.6|824.2|825|824.9|823.2|823|0
1631091900000|2021-09-08 09:05:00|824.5|824.3|825.7|825.5|826.5|826|824.1|824|0
1631092200000|2021-09-08 09:10:00|825.6|825.6|825.7|825.2|826.3|826|825.1|824.7|0
1631092500000|2021-09-08 09:15:00|825.6|825.3|825|824.7|826.5|825.9|824.8|824.5|0
1631092800000|2021-09-08 09:20:00|825.1|824.8|826.8|826.3|827.8|827.4|825.1|824.8|0
1631093100000|2021-09-08 09:25:00|826.9|826.4|829.6|829.1|830|829.8|826.6|825.9|0
1631093400000|2021-09-08 09:30:00|829.7|829.2|830.6|830.1|830.8|830.2|829.2|828.6|0
1631093700000|2021-09-08 09:35:00|830.5|830.2|832.4|831.9|832.5|832|829.5|828.9|0
1631094000000|2021-09-08 09:40:00|832.5|832|833.1|832.5|833.6|833.2|831.7|831.2|0
1631094300000|2021-09-08 09:45:00|832.9|832.4|832.8|832.4|833|832.4|831.4|831|0
1631094600000|2021-09-08 09:50:00|832.9|832.5|835.4|835.1|835.4|835.1|832.1|831.9|0
1631094900000|2021-09-08 09:55:00|835.6|835.2|835.4|834.9|836.7|836.2|834.4|834.1|0
1631095200000|2021-09-08 10:00:00|835.3|834.7|836.1|835.5|836.3|835.7|834.5|834.1|0
1631095500000|2021-09-08 10:05:00|836.2|835.6|836.8|836.5|836.9|836.5|835.4|835|0
1631095800000|2021-09-08 10:10:00|837|836.6|835.4|835|838|837.8|835.4|835|0
1631096100000|2021-09-08 10:15:00|835.5|835.1|835.8|835.4|837.9|837.2|835.5|835|0
1631096400000|2021-09-08 10:20:00|835.9|835.5|837.4|836.8|837.8|837.2|835.8|835.2|0
1631096700000|2021-09-08 10:25:00|837.2|836.7|837.9|837.6|838.4|837.9|836.5|836|0
1631097000000|2021-09-08 10:30:00|838|837.7|838.5|838.1|838.9|838.3|837.7|837.6|0
1631097300000|2021-09-08 10:35:00|838.4|838.2|838.3|838|838.8|838.4|838.1|837.6|0
1631097600000|2021-09-08 10:40:00|838.4|838.1|839.5|839.2|839.5|839.2|838.3|837.9|0
1631097900000|2021-09-08 10:45:00|839.4|839.3|842|841.8|842.5|842.2|838.7|838.4|0
1631098200000|2021-09-08 10:50:00|842.1|841.7|841.3|840.9|843.5|843|841|840.5|0
1631098500000|2021-09-08 10:55:00|840.9|840.8|839.5|839.1|841.3|840.8|839.3|839.1|0
1631098800000|2021-09-08 11:00:00|840.4|840.1|836.7|836.1|840.4|840.1|834.4|834|0
1631099100000|2021-09-08 11:05:00|836.6|836.2|836.1|835.4|837.8|836.9|835.6|834.9|0
1631099400000|2021-09-08 11:10:00|836|835.3|836.8|836.5|837|836.6|835.5|834.7|0
1631099700000|2021-09-08 11:15:00|836.7|836.4|837.1|836.7|837.6|836.8|836|835.6|0
1631100000000|2021-09-08 11:20:00|837|836.6|837.6|837.1|838.2|837.7|836.1|835.6|0
1631100300000|2021-09-08 11:25:00|837.5|837|836.9|836.7|837.5|837|835.9|835.3|0
1631100600000|2021-09-08 11:30:00|836.8|836.5|836.1|835.5|836.8|836.5|833.4|832.7|0
1631100900000|2021-09-08 11:35:00|836|835.4|837.6|837.2|837.8|837.3|834.9|834.6|0
1631101200000|2021-09-08 11:40:00|837.5|837.1|839|838.6|839.2|838.8|837.3|837.1|0
1631101500000|2021-09-08 11:45:00|838.9|838.7|840.8|840.6|841.4|841|838.6|838.1|0
1631101800000|2021-09-08 11:50:00|840.9|840.7|841.2|840.5|841.4|840.9|840.2|839.5|0
1631102100000|2021-09-08 11:55:00|841.1|840.3|838.9|838.6|841.8|841.2|837.5|837.1|0
1631102400000|2021-09-08 12:00:00|839|838.7|839.2|838.8|840.2|839.7|838.6|838.2|0
1631102700000|2021-09-08 12:05:00|839.1|838.7|838|837.5|840.2|840|838|837.5|0
1631103000000|2021-09-08 12:10:00|837.5|837.4|837|836.6|838.3|837.9|836.8|836.4|0
1631103300000|2021-09-08 12:15:00|836.9|836.5|833.4|833.1|836.9|836.5|832.6|832.5|0
1631103600000|2021-09-08 12:20:00|833.3|832.9|834|833.6|835|834.8|832.9|832.3|0
1631103900000|2021-09-08 12:25:00|834.1|833.7|834.3|833.7|834.8|834.3|832.3|831.7|0
1631104200000|2021-09-08 12:30:00|834.5|833.8|833.5|833.2|834.8|834|833.2|833|0
1631104500000|2021-09-08 12:35:00|833.4|833|834.2|833.6|834.2|833.8|832.7|832.3|0
1631104800000|2021-09-08 12:40:00|834.1|833.7|834.5|834.2|834.8|834.3|833.7|833.6|0
1631105100000|2021-09-08 12:45:00|834.4|834.1|833.9|833.4|834.8|834.4|833.6|833.2|0
1631105400000|2021-09-08 12:50:00|833.8|833.3|833.7|833.4|833.9|833.6|833.1|832.7|0
1631105700000|2021-09-08 12:55:00|833.8|833.5|835.5|835.3|836.2|835.6|833.7|833.3|0
1631106000000|2021-09-08 13:00:00|835.4|835.1|836.5|836.2|836.9|836.4|834.6|834.3|0
1631106300000|2021-09-08 13:05:00|836.4|836.1|838.6|838.2|838.9|838.3|835.9|835.7|0
1631106600000|2021-09-08 13:10:00|838.5|838.3|837.4|836.9|838.8|838.4|836.5|836.1|0
1631106900000|2021-09-08 13:15:00|837.3|837|836.1|835.8|837.4|837.1|835.7|835.5|0
1631107200000|2021-09-08 13:20:00|836|835.7|836.1|835.9|837.4|837.2|835.7|835.5|0
1631107500000|2021-09-08 13:25:00|836|835.8|836.2|835.9|836.5|836.1|835.3|835|0
1631107800000|2021-09-08 13:30:00|836.1|835.8|835.9|835.5|837.2|836.7|835.2|835|0
1631108100000|2021-09-08 13:35:00|835.8|835.4|836.1|835.5|838|837.5|834.9|834.4|0
1631108400000|2021-09-08 13:40:00|836|835.6|832.5|831.9|836.5|836.2|832.5|831.7|0
1631108700000|2021-09-08 13:45:00|832.6|832|832.5|832.2|834.2|833.6|831.7|831.3|0
1631109000000|2021-09-08 13:50:00|832.4|832.3|834.2|834|834.8|834.2|832.4|832.3|0
1631109300000|2021-09-08 13:55:00|834.1|833.9|834.4|834.3|835.5|835|833.8|833.3|0
1631109600000|2021-09-08 14:00:00|834.3|834.2|836.5|836.2|837.7|837.5|834.2|833.9|0
1631109900000|2021-09-08 14:05:00|836.4|835.9|833.2|832.7|836.4|836.3|832.8|832.2|0
1631110200000|2021-09-08 14:10:00|833.1|832.8|831.7|831.5|833.1|832.8|831.5|831.2|0
1631110500000|2021-09-08 14:15:00|831.6|831.3|831.7|831.4|832.6|832.2|831.5|831.2|26721
1631110800000|2021-09-08 14:20:00|831.6|831.3|831.9|831.6|833.1|832.6|831.4|831.2|15495
1631111100000|2021-09-08 14:25:00|831.8|831.5|831.2|831|832.4|832|831.1|831|114467
1631111400000|2021-09-08 14:30:00|831.3|831.1|831.3|831.2|831.6|831.4|831.1|831|0
1631111700000|2021-09-08 14:35:00|831.4|831|831.2|831.1|831.4|831.2|831.1|831|157803
1631112000000|2021-09-08 14:40:00|831.1|831|831.1|831|831.3|831.1|831.1|831|86082
1631112300000|2021-09-08 14:45:00|831.2|831.1|831.4|831.2|831.6|831.3|831.1|831|51207
1631112600000|2021-09-08 14:50:00|831.3|831.1|831.1|831|831.4|831.1|831.1|831|183461
1631112900000|2021-09-08 14:55:00|831|830.8|829.3|829|831|830.8|828.6|828.1|346027
1631113200000|2021-09-08 15:00:00|829.2|828.8|829.1|829|830.6|830.3|829|828.8|34180
1631113500000|2021-09-08 15:05:00|829.2|829.1|825.4|825|829.2|829.1|825.1|824.7|97835
1631113800000|2021-09-08 15:10:00|825.3|825.1|823.7|823.3|825.3|825.1|822.1|821.5|70800
1631114100000|2021-09-08 15:15:00|823.6|823.2|822.8|822.6|824.6|824|822.3|821.7|46472
1631114400000|2021-09-08 15:20:00|822.7|822.4|822.2|821.9|823.1|822.8|821.6|821.1|58175
1631114700000|2021-09-08 15:25:00|822.3|822|823.3|822.9|823.6|823|822.2|821.9|27482
1631170800000|2021-09-09 07:00:00|822.9|821|810.6|809.1|822.9|821.2|808.9|808.2|0
1631171100000|2021-09-09 07:05:00|810.5|809|806.7|805.7|812.1|811.7|806.1|805|0
1631171400000|2021-09-09 07:10:00|806.6|805.6|806.1|805.3|808|807.7|804.7|804|0
1631171700000|2021-09-09 07:15:00|806|805.2|805.1|804.5|808|807.2|804.5|804.1|0
1631172000000|2021-09-09 07:20:00|805|804.4|804.7|804.4|807.1|805.6|802.6|802|0
1631172300000|2021-09-09 07:25:00|804.6|804.1|806.6|805.8|807.5|806.7|803.4|803|0
1631172600000|2021-09-09 07:30:00|806.5|805.7|804|803.7|806.6|806.2|804|803.7|0
1631172900000|2021-09-09 07:35:00|803.9|803.6|806.1|805.6|806.6|805.8|803.5|803.4|0
1631173200000|2021-09-09 07:40:00|806|805.7|806.5|806.2|808.2|807.3|804.7|804.2|0
1631173500000|2021-09-09 07:45:00|806.4|806.3|804.8|804.3|807.3|806.3|804.6|804|0
1631173800000|2021-09-09 07:50:00|804.7|804.1|803.7|803.3|804.7|804.1|803.2|803|0
1631174100000|2021-09-09 07:55:00|803.6|803.2|804.9|804.5|805.3|804.9|803.5|803.1|0
1631174400000|2021-09-09 08:00:00|804.8|804.6|804.4|804|807.1|806.6|804.4|804|0
1631174700000|2021-09-09 08:05:00|804.6|804.1|806.4|806|806.8|806.3|803.4|803|0
1631175000000|2021-09-09 08:10:00|806.3|806.1|807.2|806.8|809.4|809.1|805.5|805.4|0
1631175300000|2021-09-09 08:15:00|807.1|806.7|810.6|809.9|810.7|810.2|806.8|806.3|0
1631175600000|2021-09-09 08:20:00|810|809.8|806.8|806.3|810.8|809.8|806.8|806.3|0
1631175900000|2021-09-09 08:25:00|807|806.5|805.6|805.1|807|806.7|805.6|805|0
1631176200000|2021-09-09 08:30:00|805.5|805|807.4|807|808|807.4|805.2|805|0
1631176500000|2021-09-09 08:35:00|807.3|806.8|805.9|805.5|807.6|807|805.9|805.3|0
1631176800000|2021-09-09 08:40:00|805.8|805.4|807.7|807.1|808.6|807.9|804.7|804.1|0
1631177100000|2021-09-09 08:45:00|807.6|807.2|803.7|803.3|807.7|807.4|803.5|803.3|0
1631177400000|2021-09-09 08:50:00|803.6|803.1|804.8|804.3|805.4|805|802.5|802.4|0
1631177700000|2021-09-09 08:55:00|804.7|804.2|805.4|804.8|806.4|805.8|804.4|803.8|0
1631178000000|2021-09-09 09:00:00|805.3|804.7|802.6|802.3|805.3|804.7|802.6|802.2|0
1631178300000|2021-09-09 09:05:00|802.8|802.4|804.2|803.8|804.6|804.2|802.5|802.3|0
1631178600000|2021-09-09 09:10:00|804.1|803.6|804.7|804.3|805.1|804.6|803|802.9|0
1631178900000|2021-09-09 09:15:00|804.6|804.1|804.7|804.2|805.9|805.2|804.2|803.8|0
1631179200000|2021-09-09 09:20:00|804.6|804.1|804.4|804.2|805|804.7|803.9|803.8|0
1631179500000|2021-09-09 09:25:00|804.3|804.1|804.9|804.7|805.9|805.3|803.9|803.8|0
1631179800000|2021-09-09 09:30:00|804.8|804.6|805.5|805.2|805.9|805.4|804.4|803.9|0
1631180100000|2021-09-09 09:35:00|805.4|804.9|805.4|805|806.9|806.4|805.1|804.5|0
1631180400000|2021-09-09 09:40:00|805.5|805.1|805.7|805.4|806.5|806.1|805.4|805|0
1631180700000|2021-09-09 09:45:00|805.9|805.5|808.4|808.1|808.5|808.1|805.6|805.1|0
1631181000000|2021-09-09 09:50:00|808.3|808.2|807.6|807.1|808.4|808.2|807|806.4|0
1631181300000|2021-09-09 09:55:00|807.7|807.2|807.9|807.5|808.3|807.9|807|806.6|0
1631181600000|2021-09-09 10:00:00|808|807.6|811.4|810.9|812.1|811.7|807.8|807.6|0
1631181900000|2021-09-09 10:05:00|811.2|810.8|812.4|811.9|812.7|812.2|810.1|809.7|0
1631182200000|2021-09-09 10:10:00|812.3|811.8|810.2|809.7|812.6|812.1|810|809.6|0
1631182500000|2021-09-09 10:15:00|810.3|809.8|813.1|812.6|813.4|812.8|810.3|809.8|0
1631182800000|2021-09-09 10:20:00|813|812.4|812.1|811.5|814.3|813.7|812.1|811.4|0
1631183100000|2021-09-09 10:25:00|812|811.6|812.3|811.9|814.5|813.9|811.9|811.5|0
1631183400000|2021-09-09 10:30:00|812.2|811.8|809.4|808.9|812.3|811.8|809.4|808.8|0
1631183700000|2021-09-09 10:35:00|809.3|808.8|808.2|808|809.3|809|808.1|808|0
1631184000000|2021-09-09 10:40:00|808.1|807.9|808.1|807.9|809|808.8|807.7|807.2|0
1631184300000|2021-09-09 10:45:00|808|807.8|808.1|807.5|808.9|808.6|807.6|807.2|0
1631184600000|2021-09-09 10:50:00|808|807.4|808.6|808.1|808.6|808.1|807.4|807|0
1631184900000|2021-09-09 10:55:00|808.8|808.2|808.4|808|809.4|808.9|808.1|807.7|0
1631185200000|2021-09-09 11:00:00|811|810|808.2|807.7|811|810|807.9|807.2|0
1631185500000|2021-09-09 11:05:00|808.1|807.6|809.1|809|810.5|809.3|807.8|807.2|0
1631185800000|2021-09-09 11:10:00|809|808.6|807.7|807.2|809.1|809|807.5|807.1|0
1631186100000|2021-09-09 11:15:00|807.6|807.3|807.6|807.4|808|807.7|807.4|807|0
1631186400000|2021-09-09 11:20:00|807.5|807.3|806.8|806.7|807.9|807.6|806.7|806.6|0
1631186700000|2021-09-09 11:25:00|806.7|806.6|806.8|806.6|807.5|807.1|805.9|805.5|0
1631187000000|2021-09-09 11:30:00|807|806.5|805.5|805.2|807.1|806.7|805.5|805.2|0
1631187300000|2021-09-09 11:35:00|805.4|805|805.8|805.3|806.7|806.3|805.2|805|0
1631187600000|2021-09-09 11:40:00|805.9|805.4|805.8|805.5|806.5|806.2|805.8|805.4|0
1631187900000|2021-09-09 11:45:00|806|805.6|806.7|806.1|808.8|808.2|805.6|805.3|0
1631188200000|2021-09-09 11:50:00|806.8|806.2|806.8|806.5|807.5|807|806.1|805.7|0
1631188500000|2021-09-09 11:55:00|807|806.4|806.8|806.4|808|807.7|806.8|806.4|0
1631188800000|2021-09-09 12:00:00|806.7|806.5|807.7|807.1|807.9|807.4|805.9|805.7|0
1631189100000|2021-09-09 12:05:00|807.6|807.2|807.2|806.8|808|807.7|806.7|806.2|0
1631189400000|2021-09-09 12:10:00|807.1|806.7|806.7|806.3|807.8|807.4|806.7|806.3|0
1631189700000|2021-09-09 12:15:00|806.6|806.2|806|805.8|806.6|806.2|805.8|805.5|0
1631190000000|2021-09-09 12:20:00|806.1|805.9|804.6|804.2|806.5|806.2|804|803.8|0
1631190300000|2021-09-09 12:25:00|804.5|804.1|804.7|804.4|805.5|805.1|804.4|804|0
1631190600000|2021-09-09 12:30:00|804.9|804.5|805.4|805.1|806.4|806|804.9|804.5|0
1631190900000|2021-09-09 12:35:00|805.3|805.2|805.5|805.2|805.9|805.5|804.6|804.2|0
1631191200000|2021-09-09 12:40:00|805.6|805.3|803.5|803.3|806|805.7|803.3|803|0
1631191500000|2021-09-09 12:45:00|803.4|803.4|804.1|804|804.8|804.5|803.4|803.3|0
1631191800000|2021-09-09 12:50:00|804|803.9|804|803.7|805.7|805.3|803.6|803.4|0
1631192100000|2021-09-09 12:55:00|803.9|803.6|803.7|803.4|805.4|804.9|803.4|803.3|0
1631192400000|2021-09-09 13:00:00|803.6|803.3|804.1|803.7|804.1|803.9|803.2|803|0
1631192700000|2021-09-09 13:05:00|804|803.6|803.8|803.4|804.1|804|803.5|803.3|0
1631193000000|2021-09-09 13:10:00|803.7|803.5|803.3|803.1|804|803.9|803.3|803.1|0
1631193300000|2021-09-09 13:15:00|803.2|803|804|803.9|804.1|803.9|803.2|803|0
1631193600000|2021-09-09 13:20:00|803.9|803.8|803.4|803.2|804|803.8|803.4|803.1|0
1631193900000|2021-09-09 13:25:00|803.3|803.1|803.6|803.3|803.7|803.6|803.3|803.1|0
1631194200000|2021-09-09 13:30:00|803.7|803.4|804.9|804.5|805.1|804.7|803.2|803.1|0
1631194500000|2021-09-09 13:35:00|805|804.6|804.8|804.2|805.9|805.3|804.2|803.8|0
1631194800000|2021-09-09 13:40:00|804.7|804.3|804.3|804|805.5|805.4|804|803.5|0
1631195100000|2021-09-09 13:45:00|804.2|803.9|804.8|804.6|805.3|804.9|803.7|803.4|0
1631195400000|2021-09-09 13:50:00|804.9|804.7|806.6|806.1|807.5|807|804.8|804.6|0
1631195700000|2021-09-09 13:55:00|806.5|806.2|807.5|807.3|807.9|807.7|805.8|805.5|0
1631196000000|2021-09-09 14:00:00|807.4|807.1|807.7|807.4|807.8|807.5|806.5|806.2|0
1631196300000|2021-09-09 14:05:00|807.8|807.5|809.7|809.3|810.4|809.9|807.8|807.5|0
1631196600000|2021-09-09 14:10:00|809.5|809.2|809.8|809.3|809.9|809.3|808.3|807.9|0
1631196900000|2021-09-09 14:15:00|809.7|809.4|809.2|809|811|810.7|809.2|809|0
1631197200000|2021-09-09 14:20:00|809.3|809.1|810.6|810.5|811.3|811.1|809.2|809|0
1631197500000|2021-09-09 14:25:00|810.5|810.3|810|809.5|813.4|813|809.6|809.2|0
1631197800000|2021-09-09 14:30:00|809.5|809.4|810.3|810|810.9|810.5|808.4|808|0
1631198100000|2021-09-09 14:35:00|810.2|810.2|811.8|811.5|812.3|812|810.2|810|0
1631198400000|2021-09-09 14:40:00|811.7|811.4|810.7|810.6|811.9|811.4|810.2|810|0
1631198700000|2021-09-09 14:45:00|810.8|810.7|810.7|810.6|811.7|811.3|810.3|810|0
1631199000000|2021-09-09 14:50:00|810.9|810.5|811.7|811.6|812.5|812.2|810.7|810.5|0
1631199300000|2021-09-09 14:55:00|811.8|811.5|812.5|812.2|814|813.7|811.4|811.3|0
1631199600000|2021-09-09 15:00:00|812.4|812.1|813.9|813.3|814|813.7|812.1|811.7|0
1631199900000|2021-09-09 15:05:00|813.8|813.4|815.6|815.2|816|815.7|813.6|813.3|0
1631200200000|2021-09-09 15:10:00|815.5|815.1|814.7|814.3|816.7|816.3|814.5|813.8|0
1631200500000|2021-09-09 15:15:00|814.8|814.4|814.6|814.5|815.4|815.1|814.2|814|41569
1631200800000|2021-09-09 15:20:00|814.5|814.3|813.3|813|814.8|814.6|813.2|812.8|46918
1631201100000|2021-09-09 15:25:00|813.4|813.1|813.5|813|813.9|813.7|813|812.6|42511
1631257200000|2021-09-10 07:00:00|816|814|812.1|810.9|816.9|814.9|810.9|810|0
1631257500000|2021-09-10 07:05:00|811.9|810.7|807.1|806.2|812.1|811.4|807.1|805.8|0
1631257800000|2021-09-10 07:10:00|807|806.3|807.4|806.6|810.3|809.2|806.8|806.2|0
1631258100000|2021-09-10 07:15:00|807.3|806.4|808|807.5|809.8|808.9|807|806|0
1631258400000|2021-09-10 07:20:00|807.9|807.3|808.3|807.8|808.8|808.6|805.9|805|0
1631258700000|2021-09-10 07:25:00|808.1|807.6|808|807.4|809.3|808.4|805.3|804.6|0
1631259000000|2021-09-10 07:30:00|807.9|807.3|805.4|805|807.9|807.5|805.4|805|0
1631259300000|2021-09-10 07:35:00|805.5|805.1|806.5|805.9|807.4|806.8|804.6|804.5|0
1631259600000|2021-09-10 07:40:00|806.4|805.8|805.8|805.5|807.3|807.1|805.8|805.1|0
1631259900000|2021-09-10 07:45:00|805.6|805.3|804|803.6|805.9|805.3|804|803.6|0
1631260200000|2021-09-10 07:50:00|804.1|803.7|804.4|804|804.8|804.6|803.2|803|0
1631260500000|2021-09-10 07:55:00|804.5|804.1|806.7|806.3|807|806.4|804.5|804.1|0
1631260800000|2021-09-10 08:00:00|806.6|806.2|805.7|805.5|806.7|806.5|805.2|804.6|0
1631261100000|2021-09-10 08:05:00|805.6|805.3|805.3|805.2|806.7|806.2|805.2|805|0
1631261400000|2021-09-10 08:10:00|805.2|805|805|804.6|805.5|805.4|804.6|804.3|0
1631261700000|2021-09-10 08:15:00|804.9|804.5|806.7|806.1|807|806.8|804.9|804.5|0
1631262000000|2021-09-10 08:20:00|806.5|806|805.9|805.4|807.6|807.2|805.9|805.4|0
1631262300000|2021-09-10 08:25:00|806|805.3|804.7|804.4|806.5|805.9|804.4|804.2|0
1631262600000|2021-09-10 08:30:00|804.6|804.3|803.9|803.6|804.9|804.6|803.6|803.4|0
1631262900000|2021-09-10 08:35:00|804|803.7|804|803.8|804.5|804.2|803.9|803.5|0
1631263200000|2021-09-10 08:40:00|804.2|803.7|803.4|803.1|804.5|804.2|803.3|803.1|0
1631263500000|2021-09-10 08:45:00|803.3|803.2|803.8|803.5|804.1|803.7|803.3|803.1|0
1631263800000|2021-09-10 08:50:00|803.7|803.4|803.4|803.2|804.2|803.9|803.3|803.2|0
1631264100000|2021-09-10 08:55:00|803.3|803.3|803.8|803.7|804.2|803.8|803.3|803.3|0
1631264400000|2021-09-10 09:00:00|803.9|803.6|803.4|803.1|804|803.7|803.3|803.1|0
1631264700000|2021-09-10 09:05:00|803.3|803.3|803.4|803.3|803.6|803.3|803.1|803|0
1631265000000|2021-09-10 09:10:00|803.6|803.4|803.1|803|803.9|803.4|803.1|803|0
1631265300000|2021-09-10 09:15:00|803.2||803.1||803.2||803.1||0
1631265600000|2021-09-10 09:20:00|803|802.9|802.7|802.6|803.9|803.5|802.3|802|0
1631265900000|2021-09-10 09:25:00|802.6|802.5|803.1|803|803.6|803.1|802.6|802.5|0
1631266200000|2021-09-10 09:30:00|803|802.8|802.2|802.1|803.3|803.1|802.2|802.1|0
1631266500000|2021-09-10 09:35:00|802.3|802.2|802.5|802.4|802.5|802.4|802.2|802.1|0
1631266800000|2021-09-10 09:40:00|802.6|802.5|800.5|800.1|802.8|802.6|800.3|800|0
1631267100000|2021-09-10 09:45:00|800.6|800.2|801.1|800.8|802|801.5|800.6|800.2|0
1631267400000|2021-09-10 09:50:00|801.2|800.9|800.7|800.3|801.2|800.9|800.5|800.1|0
1631267700000|2021-09-10 09:55:00|800.6|800.4|800.3|800.1|801.3|801.1|800.1|800|0
1631268000000|2021-09-10 10:00:00|800.2|800.2|800.8|800.6|800.8|800.6|800.2|800|0
1631268300000|2021-09-10 10:05:00|801|800.7|800.3|800.1|801.4|800.9|800.3|800|0
1631268600000|2021-09-10 10:10:00|800.4|800.2|801.4|801.2|802|801.6|800.3|800.1|0
1631268900000|2021-09-10 10:15:00|801.3|800.1|803.8|803.3|803.9|803.4|800.9|800.1|0
1631269200000|2021-09-10 10:20:00|803.5|803.4|804.4|804.1|805.7|805.3|803.4|803.2|0
1631269500000|2021-09-10 10:25:00|804.3|804.2|804.9|804.8|805.5|804.9|804.3|804.1|0
1631269800000|2021-09-10 10:30:00|805.1|804.7|804.1|803.9|805.1|804.7|804.1|803.9|0
1631270100000|2021-09-10 10:35:00|804|803.8|804.4|804.3|804.7|804.3|803.4|803|0
1631270400000|2021-09-10 10:40:00|804.6|804.4|805.5|805.3|805.5|805.3|804.5|804.3|0
1631270700000|2021-09-10 10:45:00|805.7|805.2|810.4|810.1|811|810.3|805.4|805.1|0
1631271000000|2021-09-10 10:50:00|810.3|810|811.3|810.6|812.4|812|809.6|809.2|0
1631271300000|2021-09-10 10:55:00|811.2|810.5|809.2|809|811.2|810.6|808.9|808.3|0
1631271600000|2021-09-10 11:00:00|809.1|808.9|809.3|808.9|809.6|809.2|808.9|807.8|0
1631271900000|2021-09-10 11:05:00|809.4|809|803|802.5|809.4|809.1|802.7|802.5|0
1631272200000|2021-09-10 11:10:00|803.1|802.6|803.7|803.1|804.9|804.4|803.1|802.6|0
1631272500000|2021-09-10 11:15:00|803.6|803.5|803.6|803.1|804|803.7|802.4|801.8|0
1631272800000|2021-09-10 11:20:00|803.5|803|803.6|803.5|803.8|803.5|802.7|802.2|0
1631273100000|2021-09-10 11:25:00|803.5|803.2|803.9|803.4|803.9|803.4|802.7|802.4|0
1631273400000|2021-09-10 11:30:00|803.8|803.3|803.4|802.8|803.8|803.4|802.1|802|0
1631273700000|2021-09-10 11:35:00|803.3|802.9|804|803.7|804.3|804|803|802.6|0
1631274000000|2021-09-10 11:40:00|803.9|803.6|805.9|805.5|806.5|806.1|803.3|803|0
1631274300000|2021-09-10 11:45:00|805.8|805.6|804.9|804.7|805.8|805.6|803.7|803|0
1631274600000|2021-09-10 11:50:00|804.1|804|806.4|806|806.7|806.2|804.1|803.4|0
1631274900000|2021-09-10 11:55:00|806.2|806.1|805.5|805.1|806.7|806.3|805.5|805|0
1631275200000|2021-09-10 12:00:00|805.4|805.2|806.3|805.9|806.5|806.2|805.3|805|0
1631275500000|2021-09-10 12:05:00|806.2|805.7|805.6|805.1|806.5|806.1|805.4|805|0
1631275800000|2021-09-10 12:10:00|805.4|805.2|806|805.6|806.2|805.8|805.3|805|0
1631276100000|2021-09-10 12:15:00|805.9|805.7|806.1|805.6|806.2|805.8|805.4|805|0
1631276400000|2021-09-10 12:20:00|806|805.5|804.1|803.8|806|805.7|804.1|803.7|0
1631276700000|2021-09-10 12:25:00|804|803.7|803.7|803.5|804.3|804.1|803.2|803.1|0
1631277000000|2021-09-10 12:30:00|803.8|803.4|803.7|803.6|804.1|803.9|803.6|803.4|0
1631277300000|2021-09-10 12:35:00|803.6|803.5|804.5|804.3|804.6|804.3|803.3|803|0
1631277600000|2021-09-10 12:40:00|804.4|804.1|804.5|804.3|805|804.8|804|803.7|0
1631277900000|2021-09-10 12:45:00|804.4|804.2|804.1|803.8|805.1|805|803.7|803.2|0
1631278200000|2021-09-10 12:50:00|804|803.9|806|805.4|806.1|805.5|803.9|803.6|0
1631278500000|2021-09-10 12:55:00|805.7|805.5|807.4|807|808.9|808.7|805.7|805.5|0
1631278800000|2021-09-10 13:00:00|807.3|806.9|806.7|806.4|807.3|806.9|805.6|805.1|0
1631279100000|2021-09-10 13:05:00|806.6|806.2|805.9|805.4|807.2|807|805.9|805.4|0
1631279400000|2021-09-10 13:10:00|806|805.5|805.9|805.5|806.5|806.2|805.2|805|0
1631279700000|2021-09-10 13:15:00|805.8|805.4|805.6|805.2|806.1|805.7|805.1|804.6|0
1631280000000|2021-09-10 13:20:00|805.5|805.1|806.9|806.4|807.5|807|805.2|804.8|0
1631280300000|2021-09-10 13:25:00|807|806.6|805.7|805.4|807.6|807|805.5|805.1|0
1631280600000|2021-09-10 13:30:00|805.8|805.3|805.7|805.2|806.3|805.9|804.8|804.5|0
1631280900000|2021-09-10 13:35:00|805.6|805.1|805|804.7|806.8|806.4|804.5|804|0
1631281200000|2021-09-10 13:40:00|804.9|804.6|803.8|803.4|805|804.7|803.8|803.4|0
1631281500000|2021-09-10 13:45:00|803.7|803.6|804.3|803.9|805|804.8|803.6|803.1|0
1631281800000|2021-09-10 13:50:00|804.2|803.8|802|801.9|804.4|804.2|802|801.6|0
1631282100000|2021-09-10 13:55:00|801.9|801.7|802.8|802.4|802.9|802.5|801.8|801.3|0
1631282400000|2021-09-10 14:00:00|802.9|802.3|802.4|802|803.1|803|802.2|802|0
1631282700000|2021-09-10 14:05:00|802.3|801.9|802.1|801.7|802.5|802.2|801.5|801.3|0
1631283000000|2021-09-10 14:10:00|802|801.8|802.8|802.5|803.1|802.7|801.5|801.3|0
1631283300000|2021-09-10 14:15:00|802.7|802.4|803.1|802.9|803.5|803.1|801.9|801.5|0
1631283600000|2021-09-10 14:20:00|803.2|803|804.3|804.1|804.6|804.3|803|802.7|0
1631283900000|2021-09-10 14:25:00|804.2|803.9|803.7|803.3|804.2|804|802.8|802.4|0
1631284200000|2021-09-10 14:30:00|803.6|803.2|804.1|803.9|804.4|804|803|802.5|0
1631284500000|2021-09-10 14:35:00|804|803.8|805.2|804.9|805.2|805|803.5|803.3|0
1631284800000|2021-09-10 14:40:00|805.1|804.7|805.5|805.2|805.9|805.6|804.7|804.3|0
1631285100000|2021-09-10 14:45:00|805.4|805.1|800.9|800.6|805.4|805.1|800.8|800.6|0
1631285400000|2021-09-10 14:50:00|800.8|800.4|801.9|801.6|802|801.7|800.4|800.2|0
1631285700000|2021-09-10 14:55:00|801.8|801.5|802.6|802.4|803.1|802.7|801.2|801.1|0
1631286000000|2021-09-10 15:00:00|802.8|802.3|803.5|803.1|803.9|803.8|802.6|802.3|0
1631286300000|2021-09-10 15:05:00|803.6|803.2|804.2|803.8|804.2|803.9|802.5|802.1|0
1631286600000|2021-09-10 15:10:00|804.1|803.7|801.9|801.8|804.1|803.7|801.4|801.3|0
1631286900000|2021-09-10 15:15:00|802|801.9|802.2|802|802.6|802.4|801.8|801.5|0
1631287200000|2021-09-10 15:20:00|802.1|801.9|802.2|801.8|802.3|801.9|801.1|801|0
1631287500000|2021-09-10 15:25:00|802.1|801.7|802.6|802.1|802.6|802.4|801.2|801|0
1631516400000|2021-09-13 07:00:00|805|804|801.2|800.3|807.9|804|800.1|800|146587
1631516700000|2021-09-13 07:05:00|801.4|800.4|805.8|804.8|806.4|805.3|801.3|800.3|57587
1631517000000|2021-09-13 07:10:00|805.7|804.7|806.4|805.4|808.8|807.5|802.7|801.5|45924
1631517300000|2021-09-13 07:15:00|806.1|805.2|803.4|802.6|808.4|807.3|803|802.4|102207
1631517600000|2021-09-13 07:20:00|803.3|802.4|801.4|800.8|804|803.2|801.1|800.4|11712
1631517900000|2021-09-13 07:25:00|801.3|800.9|804.9|804|807|805.9|801.3|800.7|36575
1631518200000|2021-09-13 07:30:00|804.8|803.9|802.5|801.6|804.8|803.9|801.7|800.8|19049
1631518500000|2021-09-13 07:35:00|802.6|801.7|802.8|802.4|803.1|802.5|801.3|800.7|21098
1631518800000|2021-09-13 07:40:00|803.2|802.5|803.9|802.9|804.1|803.2|801.8|801|35677
1631519100000|2021-09-13 07:45:00|803.7|802.8|805.7|805|806.4|805.4|803|802.3|154234
1631519400000|2021-09-13 07:50:00|805.6|805.1|805.6|805.1|808.6|807.7|805.4|805|69711
1631519700000|2021-09-13 07:55:00|805.7|805.2|807.1|806.7|807.8|807.3|805.7|805.2|17370
1631520000000|2021-09-13 08:00:00|807|806.6|803.2|802.8|807.1|806.6|803|802.7|62197
1631520300000|2021-09-13 08:05:00|803.1|802.9|803.4|803.1|804.2|803.7|801.9|801.3|48287
1631520600000|2021-09-13 08:10:00|803.3|803|801.3|801|803.4|803|801.2|801|19833
1631520900000|2021-09-13 08:15:00|801.4|801.1|801|800.8|802.3|801.6|800.4|800.1|77516
1631521200000|2021-09-13 08:20:00|801.2|800.9|800.3|800|801.3|801|799.8|799.5|229181
1631521500000|2021-09-13 08:25:00|800.2|799.9|801.7|801.3|801.9|801.3|799.8|799.5|72691
1631521800000|2021-09-13 08:30:00|801.6|801.4|803.9|803.6|805|804.5|801.1|800.7|52303
1631522100000|2021-09-13 08:35:00|803.8|803.5|803|802.7|803.9|803.7|801.9|801.5|18072
1631522400000|2021-09-13 08:40:00|802.9|802.5|802.8|802.4|803.5|803.3|802.5|802.2|28616
1631522700000|2021-09-13 08:45:00|802.7|802.3|801.9|801.5|802.7|802.4|801.6|801.2|23392
1631523000000|2021-09-13 08:50:00|801.8|801.4|801.4|801.2|802.3|802|801.4|801.2|7068
1631523300000|2021-09-13 08:55:00|801.3|801|802.6|802.1|803.5|803.2|801.2|801|8369
1631523600000|2021-09-13 09:00:00|802.5|802.2|802.5|802.4|803.2|802.7|802|801.7|18866
1631523900000|2021-09-13 09:05:00|802.4|802.2|801.7|801.2|803|802.8|801.6|801.2|27734
1631524200000|2021-09-13 09:10:00|801.6|801.3|801.6|801.3|802.5|801.9|801.2|801|22341
1631524500000|2021-09-13 09:15:00|801.7|801.4|802.8|802.4|803.7|803.1|801.3|801|61735
1631524800000|2021-09-13 09:20:00|802.7|802.3|801.9|801.5|802.9|802.5|801.9|801.5|12043
1631525100000|2021-09-13 09:25:00|802.1|801.6|802|801.9|802.3|801.9|801.4|801.1|10243
1631525400000|2021-09-13 09:30:00|802.3|801.8|801.5|801.4|802.5|802|801.3|801.2|5304
1631525700000|2021-09-13 09:35:00|801.6|801.5|801.8|801.6|803.2|802.7|801.6|801.3|4193
1631526000000|2021-09-13 09:40:00|801.9|801.5|801.7|801.4|802.3|801.8|801.6|801.2|3253
1631526300000|2021-09-13 09:45:00|801.6|801.5|804.1|803.8|804.5|803.9|801.6|801.4|13411
1631526600000|2021-09-13 09:50:00|804|803.9|804.1|803.8|804.7|804.3|803.5|803.1|8070
1631526900000|2021-09-13 09:55:00|804|803.7|803|802.5|804.5|804.1|802|801.8|32275
1631527200000|2021-09-13 10:00:00|803.1|802.6|804.4|804|804.5|804.1|803|802.6|13405
1631527500000|2021-09-13 10:05:00|804.3|803.9|804|803.8|804.5|804.1|803.6|803.1|51568
1631527800000|2021-09-13 10:10:00|803.9|803.6|803.8|803.5|804.5|804.2|803.6|803.5|24995
1631528100000|2021-09-13 10:15:00|803.9|803.6|804.3|803.8|804.8|804.5|803.8|803.5|59381
1631528400000|2021-09-13 10:20:00|804.4|804|805.4|804.9|805.7|805.3|804|803.8|21571
1631528700000|2021-09-13 10:25:00|805.5|804.8|806.6|806.2|807|806.6|804.9|804.7|77928
1631529000000|2021-09-13 10:30:00|807.2|806.3|808.3|807.9|808.5|808|805.9|805.4|24539
1631529300000|2021-09-13 10:35:00|808.2|808|809.4|809.1|809.6|809.1|808.2|807.8|27116
1631529600000|2021-09-13 10:40:00|809.5|809.2|809.7|809.2|809.8|809.4|808.8|808.4|25237
1631529900000|2021-09-13 10:45:00|809.6|809.3|808.1|807.8|809.6|809.4|807.8|807.3|20763
1631530200000|2021-09-13 10:50:00|808.2|807.9|806.7|806.6|808.6|808.2|806.7|806.5|23081
1631530500000|2021-09-13 10:55:00|806.8|806.7|806.7|806.1|807.4|807|806.4|806.1|17945
1631530800000|2021-09-13 11:00:00|808.4|808.1|805.2|804.8|808.4|808.1|804.4|804|36158
1631531100000|2021-09-13 11:05:00|805.3|804.9|804.2|804|805.8|805.3|804.1|804|20539
1631531400000|2021-09-13 11:10:00|804.4|804.1|802.6|802.2|804.6|804.2|802.6|802.2|18243
1631531700000|2021-09-13 11:15:00|802.7|802.3|800.8|800.3|802.9|802.6|800.8|800.2|32031
1631532000000|2021-09-13 11:20:00|800.7|800.4|801.5|801|802.2|802.1|800.5|800.1|20759
1631532300000|2021-09-13 11:25:00|801.4|801.1|801.4|801|802.4|801.8|801.3|801|22540
1631532600000|2021-09-13 11:30:00|801.3|800.9|800.9|800.5|801.5|801.2|800.4|800.3|23896
1631532900000|2021-09-13 11:35:00|800.8|800.4|801|800.6|801.6|801.3|800.4|800.3|26144
1631533200000|2021-09-13 11:40:00|800.9|800.5|800.7|800.6|801.5|801.4|800.1|800|42726
1631533500000|2021-09-13 11:45:00|801|800.7|801.4|801.3|801.7|801.3|800.1|800|155816
1631533800000|2021-09-13 11:50:00|801.5|801.2|800.8|800.6|801.5|801.3|800.8|800.6|2311
1631534100000|2021-09-13 11:55:00|800.7|800.5|800.7|800.6|801|800.8|800.3|800.1|18138
1631534400000|2021-09-13 12:00:00|800.6|800.4|800.9|800.6|801.3|800.9|800.5|800.1|8283
1631534700000|2021-09-13 12:05:00|800.8|800.5|800.8|800.4|801.5|801.1|800.7|800.3|17190
1631535000000|2021-09-13 12:10:00|800.7|800.8|800.6|800.2|801.2|801|800.4|800.1|59257
1631535300000|2021-09-13 12:15:00|800.5|800.3|800.8|800.6|800.9|800.6|800.3|800.1|6505
1631535600000|2021-09-13 12:20:00|800.9|800.7|801.5|801.1|802.4|802.1|800.9|800.7|26650
1631535900000|2021-09-13 12:25:00|801.4|801.2|800.6|800.4|801.6|801.4|800.5|800.2|13736
1631536200000|2021-09-13 12:30:00|800.7|800.5|800.8|800.4|801.8|801.1|800.7|800.4|6202
1631536500000|2021-09-13 12:35:00|800.7|800.3|800.9|800.5|801.7|801.5|800.6|800.2|6220
1631536800000|2021-09-13 12:40:00|801|800.6|801.5|801.3|801.8|801.4|801|800.6|30724
1631537100000|2021-09-13 12:45:00|801.4|801.2|801.8|801.4|802.7|802.2|801.4|801.1|7311
1631537400000|2021-09-13 12:50:00|801.7|801.3|802.1|801.7|802.2|801.7|801|800.6|4572
1631537700000|2021-09-13 12:55:00|802|801.5|801.2|800.7|802|801.5|801.2|800.7|6708
1631538000000|2021-09-13 13:00:00|801.3|800.8|800.8|800.5|801.3|800.8|800.7|800.5|4036
1631538300000|2021-09-13 13:05:00|800.7|800.4|800.2|800|800.7|800.4|800.1|800|78587
1631538600000|2021-09-13 13:10:00|800.3|800.1|800.4|800.2|800.6|800.4|799.8|799.7|85727
1631538900000|2021-09-13 13:15:00|800.5|800.3|800.5|800.2|800.7|800.5|800.4|800.1|6627
1631539200000|2021-09-13 13:20:00|800.4|800.3|800.3|800|800.7|800.4|800.2|800|3822
1631539500000|2021-09-13 13:25:00|800.2|800.1|800.6|800.2|801|800.5|800.2|800|10540
1631539800000|2021-09-13 13:30:00|800.7|800.3|800.6|800.3|801|800.6|800.1|800|42880
1631540100000|2021-09-13 13:35:00|800.5|800.2|799.9|799.8|801|800.7|799.5|799.2|127563
1631540400000|2021-09-13 13:40:00|799.8|799.7|799.8|799.4|801|800.4|799.2|799|31425
1631540700000|2021-09-13 13:45:00|799.7|799.5|800|799.8|802.1|801.8|799.7|799.4|64791
1631541000000|2021-09-13 13:50:00|799.9|799.7|803.5|803.2|804|803.3|799.8|799.3|16156
1631541300000|2021-09-13 13:55:00|803.4|803.1|804.4|804|805|804.6|803|802.5|43302
1631541600000|2021-09-13 14:00:00|804.3|804.1|802.7|802.1|805|804.6|802.7|802.1|25084
1631541900000|2021-09-13 14:05:00|802.6|802.2|801.6|801.2|802.7|802.5|801.3|801.2|22631
1631542200000|2021-09-13 14:10:00|801.5|801.1|801|800.6|801.6|801.1|800|799.6|29967
1631542500000|2021-09-13 14:15:00|800.9|800.7|803.3|803.2|803.6|803.2|800.6|800.3|40995
1631542800000|2021-09-13 14:20:00|803.6|803.3|808.2|807.6|808.6|807.9|803.3|802.9|60842
1631543100000|2021-09-13 14:25:00|808.1|807.5|808.2|807.8|809.8|809.3|807.8|807.3|135560
1631543400000|2021-09-13 14:30:00|808.1|807.7|807.9|807.7|809.7|809.3|807.6|807.1|82500
1631543700000|2021-09-13 14:35:00|807.8|807.5|812.5|812.1|812.9|812.4|807.7|807.4|73717
1631544000000|2021-09-13 14:40:00|812.4|812|812|811.6|813|812.6|811.6|811.2|24280
1631544300000|2021-09-13 14:45:00|812.1|811.7|814.5|814.3|816|815.6|812|811.7|119366
1631544600000|2021-09-13 14:50:00|814.6|814.4|814.8|814.3|815.4|814.9|813.2|812.8|35382
1631544900000|2021-09-13 14:55:00|814.7|814.4|816.5|816|816.6|816.1|814.7|814.3|52636
1631545200000|2021-09-13 15:00:00|816.6|816.1|816|815.7|817.7|817.2|816|815.7|27545
1631545500000|2021-09-13 15:05:00|815.9|815.6|815.7|815.4|816.7|816.3|814.9|814.5|48458
1631545800000|2021-09-13 15:10:00|815.8|815.5|815|814.8|816|815.8|815|814.8|41266
1631546100000|2021-09-13 15:15:00|815.2|814.9|814.9|814.7|816|815.7|814.8|814.2|50301
1631546400000|2021-09-13 15:20:00|815|814.6|816.1|815.8|816.9|816.3|814.7|814.6|55320
1631546700000|2021-09-13 15:25:00|816.2|815.9|817.8|817.2|817.8|817.3|816|815.6|81678
1631602800000|2021-09-14 07:00:00|819.9|818.4|814.6|813.2|821.2|819.2|813|811.2|0
1631603100000|2021-09-14 07:05:00|814.9|813.3|823.9|823.4|825|824.8|814.9|813.3|0
1631603400000|2021-09-14 07:10:00|823.8|823.2|812.9|811.7|823.8|823.2|812.9|811.7|0
1631603700000|2021-09-14 07:15:00|812.8|811.1|811.1|810.4|812.8|811.1|809.3|809|0
1631604000000|2021-09-14 07:20:00|811|810.1|808.6|808.5|811|810.1|807.9|806.5|0
1631604300000|2021-09-14 07:25:00|808.5|808.3|808|807.4|810.4|809.4|807.5|807|0
1631604600000|2021-09-14 07:30:00|808.1|807.5|807.7|807.4|808.8|808.4|807.6|807.4|0
1631604900000|2021-09-14 07:35:00|807.6|807.5|806.6|806.3|807.7|807.5|806.3|806|0
1631605200000|2021-09-14 07:40:00|806.5|806.2|807|806.4|808.6|807.8|806.4|806.2|0
1631605500000|2021-09-14 07:45:00|806.9|806.3|806.7|806.2|808.4|807.8|806.3|806.2|0
1631605800000|2021-09-14 07:50:00|806.6|806.4|808.8|808.3|809.2|808.7|806.2|806|0
1631606100000|2021-09-14 07:55:00|808.7|808.2|808.2|808|809.1|808.7|808|807.9|0
1631606400000|2021-09-14 08:00:00|808.1|807.9|807.1|806.6|808.4|807.9|806.5|806|0
1631606700000|2021-09-14 08:05:00|806.9|806.5|807.1|806.7|807.2|806.9|806.3|806|0
1631607000000|2021-09-14 08:10:00|807|806.6|806.6|806.2|807.4|807.2|806.6|806.1|0
1631607300000|2021-09-14 08:15:00|806.5|806.1|806.4|806.2|807.3|806.9|806.3|806|0
1631607600000|2021-09-14 08:20:00|806.3|806.1|807.4|807.2|808.1|807.8|806.3|806|0
1631607900000|2021-09-14 08:25:00|807.3|807|804.4|804.3|807.3|807|804.4|803.9|0
1631608200000|2021-09-14 08:30:00|804.5|804.4|804.6|804.4|805.2|804.6|804.4|804.3|0
1631608500000|2021-09-14 08:35:00|804.5|804.5|804.9|804.6|805.4|805.1|804.5|804.4|0
1631608800000|2021-09-14 08:40:00|805|804.7|806.3|805.9|806.5|806|804.7|804.4|0
1631609100000|2021-09-14 08:45:00|806.2|805.8|806.1|805.5|806.3|805.9|805.2|805.1|0
1631609400000|2021-09-14 08:50:00|806|805.4|807.6|807.1|807.8|807.5|805.2|805.1|0
1631609700000|2021-09-14 08:55:00|807.5|807|806.2|805.9|807.6|807.2|806|805.8|0
1631610000000|2021-09-14 09:00:00|806.3|806|807.5|807.2|808.2|807.7|806.2|805.8|0
1631610300000|2021-09-14 09:05:00|807.4|807.1|807.4|806.9|808.4|808.1|806.2|805.8|0
1631610600000|2021-09-14 09:10:00|807.3|807|807.8|807.5|808|807.5|806.8|806.4|0
1631610900000|2021-09-14 09:15:00|807.7|807.4|807.7|807.3|808.6|808.4|807.4|807|0
1631611200000|2021-09-14 09:20:00|807.6|807.2|809|808.4|809.1|809|807.4|807.2|0
1631611500000|2021-09-14 09:25:00|808.9|808.5|809.1|808.7|809.2|809|808|807.4|0
1631611800000|2021-09-14 09:30:00|809|808.6|808|807.8|809.1|808.8|807.9|807.4|0
1631612100000|2021-09-14 09:35:00|807.9|807.9|810.8|810.6|811.6|811.1|807.9|807.8|0
1631612400000|2021-09-14 09:40:00|810.9|810.8|810|809.7|811.1|810.8|809.9|809.3|0
1631612700000|2021-09-14 09:45:00|809.9|809.8|810.5|810.1|810.8|810.4|809.9|809.8|0
1631613000000|2021-09-14 09:50:00|810.6|810.2|810.3|810|810.9|810.6|810.3|810|0
1631613300000|2021-09-14 09:55:00|810.2|809.9|809.3|809.2|810.6|810.1|809.1|808.8|0
1631613600000|2021-09-14 10:00:00|809.2|809|808.3|808|809.2|809|808.3|808|0
1631613900000|2021-09-14 10:05:00|808.4|807.9|806.7|806.4|808.4|807.9|806.6|806|0
1631614200000|2021-09-14 10:10:00|806.8|806.5|806.9|806.8|807.8|807.5|806.7|806.2|0
1631614500000|2021-09-14 10:15:00|807|806.7|806.6|806.2|807.3|806.9|805.7|805.2|0
1631614800000|2021-09-14 10:20:00|806.5|806.1|807.8|807.5|808|807.5|806.4|806|0
1631615100000|2021-09-14 10:25:00|807.7|807.4|807.7|807.3|807.8|807.4|806.7|806.3|0
1631615400000|2021-09-14 10:30:00|807.6|807.2|807.2|807|807.8|807.5|807|806.7|0
1631615700000|2021-09-14 10:35:00|807.1|806.9|807.4|807|808.6|807.9|807|806.6|0
1631616000000|2021-09-14 10:40:00|807.3|806.9|807.4|807|808.2|807.7|807.1|806.9|0
1631616300000|2021-09-14 10:45:00|807.3|806.9|807.9|807.7|808|807.7|807|806.9|0
1631616600000|2021-09-14 10:50:00|808.1|807.8|807.9|807.5|809.1|808.7|807.8|807.4|0
1631616900000|2021-09-14 10:55:00|807.8|807.4|807.3|807|808|807.6|807.2|807|0
1631617200000|2021-09-14 11:00:00|807.4|806.9|806.2|806.1|808.2|807.1|806.2|806.1|0
1631617500000|2021-09-14 11:05:00|806.3|806.2|805.3|805.1|806.8|806.5|805.2|805|0
1631617800000|2021-09-14 11:10:00|805.2|805.2|805.8|805.5|806|805.7|805.2|805|0
1631618100000|2021-09-14 11:15:00|805.7|805.4|805.9|805.6|806.2|805.9|805.5|805.2|0
1631618400000|2021-09-14 11:20:00|805.8|805.5|805.5|805.2|806|805.8|805.2|805|0
1631618700000|2021-09-14 11:25:00|805.6|805.1|804.1|803.9|805.7|805.3|803.9|803.5|0
1631619000000|2021-09-14 11:30:00|804|803.8|804|803.6|804.1|803.9|803.4|803|0
1631619300000|2021-09-14 11:35:00|803.9|803.5|804.6|804.4|805|804.5|803.8|803.4|0
1631619600000|2021-09-14 11:40:00|804.7|804.5|803.9|803.5|805.2|805|803.5|803.4|0
1631619900000|2021-09-14 11:45:00|803.8|803.6|803.2|803|804.4|804.1|803.2|803|0
1631620200000|2021-09-14 11:50:00|803.1|802.9|804|803.8|804.4|803.9|802.6|802.2|0
1631620500000|2021-09-14 11:55:00|803.9|803.7|803.6|803|804.3|804.1|803.6|803|0
1631620800000|2021-09-14 12:00:00|803.5|802.9|806.1|805.6|806.7|806.3|803.1|802.6|0
1631621100000|2021-09-14 12:05:00|806|805.5|805.4|805|806.6|806.3|805.1|805|0
1631621400000|2021-09-14 12:10:00|805.3|804.9|804.7|804.3|805.3|804.9|804.3|804|0
1631621700000|2021-09-14 12:15:00|804.9|804.4|804.7|804.5|805.1|805|804.6|804.3|0
1631622000000|2021-09-14 12:20:00|804.6|804.4|805.1|804.9|805.8|805.3|804.2|804|0
1631622300000|2021-09-14 12:25:00|805|804.8|805.7|805.2|806|805.5|804.6|804.1|0
1631622600000|2021-09-14 12:30:00|805.8|805|806.5|806|807.5|807.1|805.2|804.9|0
1631622900000|2021-09-14 12:35:00|806.6|806.1|806.6|806.1|807.6|807|806.5|806.1|0
1631623200000|2021-09-14 12:40:00|806.5|806|806.6|806.3|808.1|806.8|805.9|805.4|0
1631623500000|2021-09-14 12:45:00|806.9|806.4|806.8|806.5|807.6|807|806.6|806.4|0
1631623800000|2021-09-14 12:50:00|807|806.6|806.6|806.4|807.3|806.8|806.5|806.3|0
1631624100000|2021-09-14 12:55:00|806.5|806.3|806.2|806.1|806.8|806.4|806.1|806|0
1631624400000|2021-09-14 13:00:00|806.3|806.2|805.9|805.8|806.3|806.2|805.9|805.8|0
1631624700000|2021-09-14 13:05:00|806|805.9|806.8|806.5|807.1|806.9|806|805.9|0
1631625000000|2021-09-14 13:10:00|806.7|806.4|804.8|804.7|806.7|806.4|804.8|804.4|0
1631625300000|2021-09-14 13:15:00|804.7|804.6|802.6|802.4|804.7|804.6|802.2|802|0
1631625600000|2021-09-14 13:20:00|802.5|802.5|803.1|802.9|803.7|803.3|802.5|802.5|0
1631625900000|2021-09-14 13:25:00|803.2|803|803|802.7|804|803.5|802.9|802.7|0
1631626200000|2021-09-14 13:30:00|803.1|802.9|801.4|801.1|803.4|803|801.1|801|0
1631626500000|2021-09-14 13:35:00|801.3|801.2|803.7|803.2|803.9|803.2|800.1|800|0
1631626800000|2021-09-14 13:40:00|803.6|803.1|802.3|801.7|803.8|803.2|801|800.6|0
1631627100000|2021-09-14 13:45:00|802.2|801.5|800.2|800.1|802.2|801.7|800.2|800.1|0
1631627400000|2021-09-14 13:50:00|800.3|800.2|800.6|800.3|801|800.5|800.2|800|0
1631627700000|2021-09-14 13:55:00|800.9|800.4|800.9|800.5|801.6|801.1|800.2|800|0
1631628000000|2021-09-14 14:00:00|800.8|800.4|800.7|800.5|801.1|800.7|800.1|800|0
1631628300000|2021-09-14 14:05:00|800.6|800.4|800.7|800.6|801.6|800.8|800.3|800.1|0
1631628600000|2021-09-14 14:10:00|800.6|800.5|800|799.9|801.1|800.5|800|799.9|0
1631628900000|2021-09-14 14:15:00|799.9|799.8|799.2|799|800|799.8|799.1|799|0
1631629200000|2021-09-14 14:20:00|799.3|799.1|797.9|797.5|799.3|799.2|797.8|797.4|0
1631629500000|2021-09-14 14:25:00|798|797.6|795.3|795.1|798.3|798|795.2|795|0
1631629800000|2021-09-14 14:30:00|795.2|795|795.4|795|795.5|795.3|795.1|795|0
1631630100000|2021-09-14 14:35:00|795.5|795.1|795.4|795.1|796.2|795.9|795.4|795|0
1631630400000|2021-09-14 14:40:00|795.3|795.3|795.4|795.2|795.7|795.6|795.3|795|0
1631630700000|2021-09-14 14:45:00|795.3|795.1|797.6|797.1|798.5|798.3|795.2|795|0
1631631000000|2021-09-14 14:50:00|797.8|797.2|798.4|798.2|798.6|798.2|796.6|796.2|0
1631631300000|2021-09-14 14:55:00|798.8|798.3|797.1|796.8|799|798.7|796.9|796.8|0
1631631600000|2021-09-14 15:00:00|797|796.7|798|797.9|798.9|798.8|796.9|796.6|0
1631631900000|2021-09-14 15:05:00|797.9|797.8|798.6|798.2|798.8|798.4|797.2|797|0
1631632200000|2021-09-14 15:10:00|798.5|798.1|798.4|798.2|798.7|798.3|797.4|797.2|0
1631632500000|2021-09-14 15:15:00|798.3|798.1|798.8|798.6|799.3|799|798|797.7|0
1631632800000|2021-09-14 15:20:00|798.7|798.7|797.9|797.8|798.8|798.7|797.5|797.2|0
1631633100000|2021-09-14 15:25:00|798|797.9|799|798.2|799|798.3|797.6|797.4|0
1631689200000|2021-09-15 07:00:00|804.8|802.2|796.2|795.1|804.8|802.2|795.6|795|0
1631689500000|2021-09-15 07:05:00|796.7|795|796.9|796.3|797.4|796.3|795.5|795|0
1631689800000|2021-09-15 07:10:00|797.1|796.4|796.6|796|799.9|799|796.1|795.5|0
1631690100000|2021-09-15 07:15:00|796.8|796.1|796.8|795.9|798.1|796.5|795.5|795|0
1631690400000|2021-09-15 07:20:00|796.7|795.8|795.4|795|797.4|796.6|795.4|795|0
1631690700000|2021-09-15 07:25:00|795.6|795.1|795.7|795.1|796.2|795.7|795.4|795|0
1631691000000|2021-09-15 07:30:00|795.6|795.2|795.3|795|795.9|795.4|795.3|795|0
1631691300000|2021-09-15 07:35:00|795.2|794.8|792.3|792.1|795.2|795.1|791.8|791.4|0
1631691600000|2021-09-15 07:40:00|792.2|792|793|792.5|793|792.6|792|791.9|0
1631691900000|2021-09-15 07:45:00|792.9|792.6|792.4|792|793|792.6|792|791.9|0
1631692200000|2021-09-15 07:50:00|792.3|792.1|794.7|794.3|794.9|794.8|792.2|792|0
1631692500000|2021-09-15 07:55:00|794.4|794.2|795.9|795.4|796.7|796.4|794.2|793.8|0
1631692800000|2021-09-15 08:00:00|795.8|795.3|796.6|796.4|797|796.7|795.6|795|0
1631693100000|2021-09-15 08:05:00|796.5|796.1|796|795.7|796.9|796.4|795.5|795.2|0
1631693400000|2021-09-15 08:10:00|796.2|795.6|795.4|795.2|796.7|796.3|795.4|795|0
1631693700000|2021-09-15 08:15:00|795.5|795.3|797|796.4|798.1|797.4|795.4|795.2|0
1631694000000|2021-09-15 08:20:00|796.7|796.5|794.9|794.6|797.5|797|794.9|794.6|0
1631694300000|2021-09-15 08:25:00|794.8|794.5|792.7|792.5|794.8|794.5|792.6|792.5|0
1631694600000|2021-09-15 08:30:00|792.6|792.4|793|792.5|793.8|793.3|792|791.9|0
1631694900000|2021-09-15 08:35:00|792.9|792.4|793.3|792.7|794|793.5|792|791.9|0
1631695200000|2021-09-15 08:40:00|793.5|793|793.5|793.3|794|793.7|793.1|792.6|0
1631695500000|2021-09-15 08:45:00|793.7|793.4|793.4|793.3|794|793.8|793.4|792.9|0
1631695800000|2021-09-15 08:50:00|793.3|793.1|793.6|793.2|793.8|793.6|793.2|792.7|0
1631696100000|2021-09-15 08:55:00|793.5|793.3|792.5|792.2|793.8|793.4|792.5|792|0
1631696400000|2021-09-15 09:00:00|792.4|792.1|792.1|792|793.6|793.1|792|791.9|0
1631696700000|2021-09-15 09:05:00|792|791.9|791.8|791.3|795.4|795|791.4|791.2|0
1631697000000|2021-09-15 09:10:00|791.7|791.2|791.7|791.3|792.6|792.3|791.7|791.2|0
1631697300000|2021-09-15 09:15:00|791.8|791.5|794.2|793.7|794.5|794|791.4|791.2|0
1631697600000|2021-09-15 09:20:00|794.1|793.8|793|792.2|794.4|794.1|792.5|792.1|0
1631697900000|2021-09-15 09:25:00|793.1|792.3|792|791.6|793.4|793|791.7|791.2|0
1631698200000|2021-09-15 09:30:00|792.1|791.7|793.8|793.4|794.2|793.9|791.7|791.5|0
1631698500000|2021-09-15 09:35:00|793.6|793.5|792.5|792.3|794|793.5|792.3|791.8|0
1631698800000|2021-09-15 09:40:00|792.6|792.4|791.1|790.6|792.7|792.4|790.6|790.5|0
1631699100000|2021-09-15 09:45:00|791|790.7|790.8|790.6|791.1|791|790.7|790.5|0
1631699400000|2021-09-15 09:50:00|790.9|790.7|790.9|790.7|791.1|791|790.7|790.6|0
1631699700000|2021-09-15 09:55:00|790.8|790.6|790.2|790|790.8|790.7|790.1|790|0
1631700000000|2021-09-15 10:00:00|790.1|789.8|790.6|790.3|790.6|790.4|789.6|789.4|0
1631700300000|2021-09-15 10:05:00|790.5|790.2|790.2|790|790.6|790.4|789.9|789.8|0
1631700600000|2021-09-15 10:10:00|790.4|790.1|790.2|790|790.6|790.5|790.1|790|0
1631700900000|2021-09-15 10:15:00|790.1|789.9|790.2|790.1|790.4|790.2|789.9|789.6|0
1631701200000|2021-09-15 10:20:00|790.1|790|790.1|789.8|791.1|790.2|789.8|789.7|0
1631701500000|2021-09-15 10:25:00|790.2|790|790.7|790.3|791.2|790.8|790.2|790|0
1631701800000|2021-09-15 10:30:00|790.6|790.4|788.2|788|790.9|790.8|788|787.9|0
1631702100000|2021-09-15 10:35:00|788.3|788.1|789.1|788.8|789.1|788.9|788.1|788|0
1631702400000|2021-09-15 10:40:00|789|788.9|787.7|787.4|789.1|789|786.7|786.3|0
1631702700000|2021-09-15 10:45:00|787.6|787.5|787.7|787.4|788.6|788.4|787.5|787.4|0
1631703000000|2021-09-15 10:50:00|787.6|787.5|788.2|787.8|788.2|787.8|787.5|787.4|0
1631703300000|2021-09-15 10:55:00|788.1|787.6|787.6|787.4|788.2|788|787.5|787.4|0
1631703600000|2021-09-15 11:00:00|787.8|787.7|787.5|787.4|788|787.9|787.5|787.4|0
1631703900000|2021-09-15 11:05:00|787.4|787.3|787|786.9|787.4|787.3|786.9|786.7|0
1631704200000|2021-09-15 11:10:00|786.9|786.7|785.9|785.8|786.9|786.7|785.9|785.7|0
1631704500000|2021-09-15 11:15:00|785.8|785.7|787.7|787.2|787.9|787.2|785.4|785|0
1631704800000|2021-09-15 11:20:00|787.6|787.6|787.9|787.7|788|787.7|786.9|786.6|0
1631705100000|2021-09-15 11:25:00|788|787.8|787.2|786.8|788|787.8|786.9|786.8|0
1631705400000|2021-09-15 11:30:00|787.3|786.9|786|785.5|788|787.6|785.9|785.5|0
1631705700000|2021-09-15 11:35:00|785.9|785.4|785.7|785.5|786|785.8|785.6|785.4|0
1631706000000|2021-09-15 11:40:00|785.8|785.7|785.7|785.4|786.7|786.4|785.5|785.4|0
1631706300000|2021-09-15 11:45:00|785.8|785.5|786.7|786.4|787.1|786.8|785.8|785.5|0
1631706600000|2021-09-15 11:50:00|786.9|786.5|786.8|786.6|787.8|787.4|786.6|786.1|0
1631706900000|2021-09-15 11:55:00|786.7|786.7|786.6|786.3|787.6|787.1|786.5|786.1|0
1631707200000|2021-09-15 12:00:00|786.7|786.4|786.5|786.2|787|786.7|786.3|786.1|12814
1631707500000|2021-09-15 12:05:00|786.7|786.3|786.5|786.3|787.1|786.8|786.3|786|19435
1631707800000|2021-09-15 12:10:00|786.4|786.2|786.5|786.1|787|786.7|786.2|786|28720
1631708100000|2021-09-15 12:15:00|786.4|785.9|785.8|785.5|787|786.5|785.8|785.5|23489
1631708400000|2021-09-15 12:20:00|786.1|786|786.2|786.1|787.8|786.2|785.8|785.6|60348
1631708700000|2021-09-15 12:25:00|786.3|786.2|787|786.7|788|787.6|786.3|786.1|33229
1631709000000|2021-09-15 12:30:00|787.1|786.9|787.2|786.8|788|787.7|786.6|786|17141
1631709300000|2021-09-15 12:35:00|787.4|786.9|787.4|786.8|788|787.7|787.1|786.8|27028
1631709600000|2021-09-15 12:40:00|787.6|787|787.5|787.3|788|787.6|787|786.8|9257
1631709900000|2021-09-15 12:45:00|787.8|787.4|787.9|787.7|788|787.9|787.3|787.2|39238
1631710200000|2021-09-15 12:50:00|787.8|787.6|787.6|787.4|788|787.6|786.9|786.8|43312
1631710500000|2021-09-15 12:55:00|787.7|787.5|788|787.7|788.6|788.2|787.6|787.4|20107
1631710800000|2021-09-15 13:00:00|788.1|787.8|787.5|787.3|788.1|788|787.2|787|12218
1631711100000|2021-09-15 13:05:00|787.7|787.4|788|787.9|788.9|788.3|787.6|787.3|12790
1631711400000|2021-09-15 13:10:00|788.2|788|788.5|788.2|790.8|790.3|788|788|25612
1631711700000|2021-09-15 13:15:00|788.7|788.3|789.1|788.4|789.8|789.5|788.7|788.3|13364
1631712000000|2021-09-15 13:20:00|789|788.5|799.2|798.2|803.1|801.1|788.8|788.5|734440
1631712300000|2021-09-15 13:25:00|799.1|798.1|798.2|797.7|804|802.4|798|797.5|235696
1631712600000|2021-09-15 13:30:00|798.1|797.5|794.9|794.3|801.6|800.4|792.2|791.2|0
1631712900000|2021-09-15 13:35:00|794.8|794.2|794.5|794|796.6|795.8|792.3|791.8|0
1631713200000|2021-09-15 13:40:00|794.4|793.2|800|799.6|800|799.6|793.1|792.1|0
1631713500000|2021-09-15 13:45:00|799.9|799.7|798.1|797.5|800.1|799.9|797.3|797|0
1631713800000|2021-09-15 13:50:00|798.3|797.6|796.7|796.3|799.3|798.9|795.6|795.2|0
1631714100000|2021-09-15 13:55:00|797|796.4|798|797.4|799|798.4|794.7|794.1|0
1631714400000|2021-09-15 14:00:00|798.1|797.6|799.5|799.2|800|799.5|796.7|796.2|0
1631714700000|2021-09-15 14:05:00|799.3|799.1|799.7|799|800.1|800|798.4|798.2|0
1631715000000|2021-09-15 14:10:00|799.6|799.1|798.4|798.1|799.7|799.4|797.8|797.6|0
1631715300000|2021-09-15 14:15:00|798.3|798|795.5|794.9|798.4|798|794.6|794.2|0
1631715600000|2021-09-15 14:20:00|795.6|795|795.2|794.5|796.3|795.9|794|793.5|0
1631715900000|2021-09-15 14:25:00|795.4|794.6|794.5|794|795.7|795.5|794.1|793.3|0
1631716200000|2021-09-15 14:30:00|794.6|794.1|793.8|793.4|795.8|795.5|793.8|793.4|0
1631716500000|2021-09-15 14:35:00|793.7|793.2|791|790.9|793.7|793.2|790.1|789.6|0
1631716800000|2021-09-15 14:40:00|791.1|790.8|791.9|791.4|792.2|791.9|790.8|790.6|0
1631717100000|2021-09-15 14:45:00|791.8|791.5|793.1|793|793.4|793.1|791.8|791.5|0
1631717400000|2021-09-15 14:50:00|793.2|793.1|791.7|791.4|793.4|793.3|791.6|791.3|0
1631717700000|2021-09-15 14:55:00|791.8|791.5|793.2|792.9|793.4|793.1|790.8|790.3|0
1631718000000|2021-09-15 15:00:00|793.1|792.8|792.7|792.5|793.2|793|792.1|791.9|24453
1631718300000|2021-09-15 15:05:00|792.8|792.6|793|792.5|793.9|793.7|792.8|792.5|19954
1631718600000|2021-09-15 15:10:00|793.1|792.6|793.3|793.1|793.7|793.5|793.1|792.6|21243
1631718900000|2021-09-15 15:15:00|793.2|793|792.7|792.6|793.2|793|792.1|791.9|21859
1631719200000|2021-09-15 15:20:00|792.8|792.7|792.9|792.7|793.3|793.1|792.3|792|30218
1631719500000|2021-09-15 15:25:00|792.8|792.5|793|791.9|793|792.8|791.9|791.6|42850
1631775600000|2021-09-16 07:00:00|790.9|790|792.1|791|793.5|792.1|788.4|787|0
1631775900000|2021-09-16 07:05:00|792|790.5|781|780.1|792|790.5|780.5|780|0
1631776200000|2021-09-16 07:10:00|781.1|781|785.3|784.2|785.4|784.2|781.1|780.3|0
1631776500000|2021-09-16 07:15:00|785.2|784.3|789.6|789|791.1|790.7|785|784|0
1631776800000|2021-09-16 07:20:00|790.1|789.1|797.3|796.5|798|797.2|789.7|788.8|0
1631777100000|2021-09-16 07:25:00|797.2|796.4|798.8|798.1|801.1|800|796.6|796.1|0
1631777400000|2021-09-16 07:30:00|798.9|798.4|800|799.2|800.2|799.5|796.5|796.4|0
1631777700000|2021-09-16 07:35:00|800.1|799.3|800.9|800.4|802.7|802.2|799.2|798.9|0
1631778000000|2021-09-16 07:40:00|801|800.5|802.3|801.7|803.7|803.1|800.9|800.3|0
1631778300000|2021-09-16 07:45:00|802.6|801.8|801.4|800.7|803.2|802.6|800.8|800.3|0
1631778600000|2021-09-16 07:50:00|801.5|800.8|801.2|800.6|804|803.4|800.3|800.1|0
1631778900000|2021-09-16 07:55:00|801.3|800.7|801.1|800.5|802.6|802|800.7|800|0
1631779200000|2021-09-16 08:00:00|801|800.4|801.6|801.2|802.3|801.7|800.5|800.1|0
1631779500000|2021-09-16 08:05:00|801.5|801.1|801.5|801|802.8|802.4|801.3|800.8|0
1631779800000|2021-09-16 08:10:00|801.4|800.9|801.6|801.1|803.6|803.1|800.6|800|0
1631780100000|2021-09-16 08:15:00|801.5|801|802.9|802.5|803.4|802.8|801.1|800.5|0
1631780400000|2021-09-16 08:20:00|802.8|802.3|801.1|800.6|803|802.5|800.6|800.2|0
1631780700000|2021-09-16 08:25:00|801|800.5|801|800.8|801.1|800.9|800|799.6|0
1631781000000|2021-09-16 08:30:00|801.3|800.9|800.4|800|803|802.6|800.3|800|0
1631781300000|2021-09-16 08:35:00|800.3|800.1|799.1|798.4|800.4|800.2|797.9|797.5|0
1631781600000|2021-09-16 08:40:00|799.2|798.5|799.2|798.7|799.4|799.1|797.9|797.6|0
1631781900000|2021-09-16 08:45:00|799.3|798.8|799.7|799.2|800|799.5|798.6|798.1|0
1631782200000|2021-09-16 08:50:00|799.8|799.1|801.9|801.7|802.5|802.2|799.8|799.1|0
1631782500000|2021-09-16 08:55:00|801.8|801.5|800.8|800.3|802.4|801.9|800.7|800.2|0
1631782800000|2021-09-16 09:00:00|800.7|800.2|799.7|799.2|801.5|800.8|798.4|798|0
1631783100000|2021-09-16 09:05:00|799.8|799.3|796.9|796.4|800.1|799.6|796.6|796.2|0
1631783400000|2021-09-16 09:10:00|796.8|796.5|797.2|796.8|797.9|797.3|796.6|796.1|0
1631783700000|2021-09-16 09:15:00|797.4|796.9|797.8|797.2|798.4|798.2|797.2|796.9|0
1631784000000|2021-09-16 09:20:00|797.7|797.1|797.4|797|798.4|798|796.9|796.7|0
1631784300000|2021-09-16 09:25:00|797.3|796.8|797.1|796.6|797.3|797.1|796.2|795.7|0
1631784600000|2021-09-16 09:30:00|797.2|796.5|796.3|795.7|797.9|797.4|796.1|795.4|0
1631784900000|2021-09-16 09:35:00|796.2|795.6|793.6|793|796.4|795.9|793.4|792.9|0
1631785200000|2021-09-16 09:40:00|793.5|792.9|793.9|793.3|794.7|794.3|793|792.7|0
1631785500000|2021-09-16 09:45:00|794|793.2|794.1|793.7|794.5|793.9|792.9|792.4|0
1631785800000|2021-09-16 09:50:00|794|793.6|794.1|793.5|794.7|794.2|793.4|793.1|0
1631786100000|2021-09-16 09:55:00|794|793.4|794|793.5|794.9|794.3|793.5|793|0
1631786400000|2021-09-16 10:00:00|794.1|793.6|793.6|793.1|794.7|794.2|793|792.5|0
1631786700000|2021-09-16 10:05:00|793.5|793|794.2|793.9|794.2|794.1|793.2|793|0
1631787000000|2021-09-16 10:10:00|794.1|793.8|793.9|793.6|794.8|794.4|793.8|793.3|0
1631787300000|2021-09-16 10:15:00|794.1|793.7|794.7|794.3|795.1|794.6|793.1|792.8|0
1631787600000|2021-09-16 10:20:00|794.8|794.4|795.5|795|796.6|796.2|794.6|794.3|0
1631787900000|2021-09-16 10:25:00|795.4|795.1|796.3|795.8|796.9|796.4|795.3|795|0
1631788200000|2021-09-16 10:30:00|796.2|795.9|798|797.6|798.3|797.8|796.1|795.7|0
1631788500000|2021-09-16 10:35:00|798.1|797.7|796.8|796.5|798.1|797.7|796.8|796.2|0
1631788800000|2021-09-16 10:40:00|796.9|796.6|797.1|796.6|797.9|797.8|796.9|796.5|0
1631789100000|2021-09-16 10:45:00|797.2|796.8|797.3|796.8|797.5|796.9|796.4|796.3|0
1631789400000|2021-09-16 10:50:00|797.2|796.9|799.4|798.9|799.8|799.2|796.7|796.3|0
1631789700000|2021-09-16 10:55:00|799.3|798.8|798.7|797.9|800.1|799.7|798.3|797.8|0
1631790000000|2021-09-16 11:00:00|799.7|799.2|799.4|798.7|799.7|799.2|798.5|797.2|0
1631790300000|2021-09-16 11:05:00|799.2|798.6|798.3|798.1|799.6|799.5|798.3|797.7|0
1631790600000|2021-09-16 11:10:00|798.5|798|798.9|798.4|799.1|798.6|798.2|797.7|0
1631790900000|2021-09-16 11:15:00|798.6|798.5|798.1|797.7|799.1|798.6|797.8|797.3|0
1631791200000|2021-09-16 11:20:00|798.2|797.8|799.5|799|800.1|799.7|798.1|797.8|0
1631791500000|2021-09-16 11:25:00|799.4|798.9|797.8|797.3|799.5|798.9|797.5|797|0
1631791800000|2021-09-16 11:30:00|797.7|797.4|799|798.5|800.5|799.9|797.3|797|0
1631792100000|2021-09-16 11:35:00|798.9|798.4|800.4|799.9|800.4|800|798.9|798.3|0
1631792400000|2021-09-16 11:40:00|800.5|799.8|800.1|799.6|801|800.4|799.9|799.5|0
1631792700000|2021-09-16 11:45:00|800|800|801.4|801|801.7|801.2|799.7|799.5|0
1631793000000|2021-09-16 11:50:00|801.3|801.1|800.5|800.1|801.5|801.3|800.1|800|0
1631793300000|2021-09-16 11:55:00|800.6|800|798.9|798.4|800.6|800|798.9|798.3|0
1631793600000|2021-09-16 12:00:00|798.8|798.3|798.4|798|799.1|798.7|797.9|797.3|0
1631793900000|2021-09-16 12:05:00|798.5|798.1|797.3|797.1|798.7|798.4|797.3|797|0
1631794200000|2021-09-16 12:10:00|797.4|797.2|797.7|797.5|798.4|797.9|797.4|797.1|0
1631794500000|2021-09-16 12:15:00|797.9|797.6|798.4|798.2|799.3|798.9|797|796.5|0
1631794800000|2021-09-16 12:20:00|798.6|798.3|797.9|797.4|798.7|798.4|797.4|797|0
1631795100000|2021-09-16 12:25:00|798|797.5|797.5|797.3|798.4|797.9|797.4|796.9|0
1631795400000|2021-09-16 12:30:00|797.7|797.4|797.8|797.3|798.5|798.1|797.1|796.7|0
1631795700000|2021-09-16 12:35:00|797.9|797.4|797.2|796.7|798.8|798.4|796.8|796.3|0
1631796000000|2021-09-16 12:40:00|797.1|796.8|796.1|795.6|797.3|797|795.9|795.6|0
1631796300000|2021-09-16 12:45:00|796|795.7|792.9|792.6|796.1|795.7|791.7|791.5|0
1631796600000|2021-09-16 12:50:00|793.1|792.7|795.4|794.7|795.7|795|792.9|792.6|0
1631796900000|2021-09-16 12:55:00|795.5|794.8|794.7|794.1|796.7|796.2|794.7|794.1|0
1631797200000|2021-09-16 13:00:00|794.8|794.2|795.2|794.8|796.4|795.9|794.5|794.1|0
1631797500000|2021-09-16 13:05:00|795.1|794.6|795|794.4|795.1|794.6|793.8|793.1|0
1631797800000|2021-09-16 13:10:00|795.1|794.5|794.3|793.7|795.5|795|794.1|793.6|0
1631798100000|2021-09-16 13:15:00|794.2|793.8|794.5|794.4|795|794.5|793.7|793.2|0
1631798400000|2021-09-16 13:20:00|794.6|794.5|793.7|793.1|796.3|795.4|793.5|793|0
1631798700000|2021-09-16 13:25:00|793.6|793.2|794.7|794.5|795|794.6|793|792.4|0
1631799000000|2021-09-16 13:30:00|795|794.6|792.8|792.1|795.7|795.1|792.8|792|0
1631799300000|2021-09-16 13:35:00|792.9|792.2|795.3|794.7|795.6|794.8|792.8|792.2|0
1631799600000|2021-09-16 13:40:00|795.5|794.8|798|797.4|799.4|798.7|795.1|794.6|0
1631799900000|2021-09-16 13:45:00|797.9|797.2|798.8|798.2|799.5|798.6|796.8|796.1|0
1631800200000|2021-09-16 13:50:00|799.1|798.3|796.2|795.7|800|799.4|795.5|795|0
1631800500000|2021-09-16 13:55:00|796.5|796.1|794|793.5|796.5|796.2|793.7|793|0
1631800800000|2021-09-16 14:00:00|793.9|793.3|796.4|796|797|796.2|792.6|792.1|0
1631801100000|2021-09-16 14:05:00|796.3|795.9|794|793.3|796.7|796.1|794|793.2|0
1631801400000|2021-09-16 14:10:00|794.2|793.4|792.9|792.5|794.6|794.2|792.6|792|0
1631801700000|2021-09-16 14:15:00|792.8|792.4|792.4|792.1|793.8|793.3|792.4|792|0
1631802000000|2021-09-16 14:20:00|792.5|792|792.5|792.1|793.9|793.4|792.4|792|0
1631802300000|2021-09-16 14:25:00|792|792.2|793.6|793.3|793.8|793.3|790.8|790.5|0
1631802600000|2021-09-16 14:30:00|793.9|793.4|794.5|794.2|795.3|794.8|793.9|793.4|0
1631802900000|2021-09-16 14:35:00|794.7|794.3|796.6|796.4|798.1|797.6|794.6|794.3|0
1631803200000|2021-09-16 14:40:00|796.7|796.5|796.1|795.7|797.7|797.2|796|795.7|0
1631803500000|2021-09-16 14:45:00|796|795.5|796.4|796|797.2|796.8|795.7|795.3|23050
1631803800000|2021-09-16 14:50:00|796.3|795.9|798|797.5|798.2|798|796.3|795.9|92072
1631804100000|2021-09-16 14:55:00|797.9|797.4|797.7|797.6|798|797.6|797.1|797|66395
1631804400000|2021-09-16 15:00:00|797.8|797.4|797.5|797.2|798.3|798|797.3|797|0
1631804700000|2021-09-16 15:05:00|797.4|797.1|797.5|797.4|798.1|797.6|797.2|797|0
1631805000000|2021-09-16 15:10:00|797.9|797.5|797.4|797.1|797.9|797.5|797.1|797|0
1631805300000|2021-09-16 15:15:00|797.6|797.2|797.1|797|797.6|797.4|797.1|797|30897
1631805600000|2021-09-16 15:20:00|797.2|797.1|797.6|797.4|797.8|797.4|797.1|797|55225
1631805900000|2021-09-16 15:25:00|797.7|797.3|799.1|798.4|799.1|798.4|797.3|797.1|35231
1631862000000|2021-09-17 07:00:00|806.7|805.2|815.9|814.4|816|815|806|805.2|0
1631862300000|2021-09-17 07:05:00|815.8|814.2|813.1|812.2|816|815.3|810|809.5|0
1631862600000|2021-09-17 07:10:00|813.3|812.3|811.4|810.8|816|814.8|809.2|807.7|0
1631862900000|2021-09-17 07:15:00|811.3|810.9|811.2|810.6|812.6|811.4|809.4|808.9|0
1631863200000|2021-09-17 07:20:00|811|810.7|818.9|818.1|819.8|818.7|811|810.7|0
1631863500000|2021-09-17 07:25:00|818.8|818|817.6|817|823.8|823|816.6|816|0
1631863800000|2021-09-17 07:30:00|817.5|817.1|816.5|815.5|817.9|817.4|813.8|813|0
1631864100000|2021-09-17 07:35:00|816.6|815.6|818.7|817.8|819.4|818.3|816.4|815.6|0
1631864400000|2021-09-17 07:40:00|818.6|817.9|817.5|816.9|819|818.1|816.3|815.8|0
1631864700000|2021-09-17 07:45:00|817.4|817|818.5|817.7|818.8|818|815.7|815.1|0
1631865000000|2021-09-17 07:50:00|818.4|817.6|817.9|817.5|819.4|818.9|816.9|816.3|0
1631865300000|2021-09-17 07:55:00|817.8|817.3|814.9|814.4|817.9|817.4|814.6|814.2|0
1631865600000|2021-09-17 08:00:00|814.8|814.3|817.8|817.3|817.8|817.3|814.1|814|0
1631865900000|2021-09-17 08:05:00|817.7|817.1|816.7|816.1|818|817.6|816.4|816|0
1631866200000|2021-09-17 08:10:00|816.6|816.2|817|816.7|818|817.5|816.6|816.1|0
1631866500000|2021-09-17 08:15:00|817.2|816.8|817.5|816.9|817.6|817.3|816.4|816|0
1631866800000|2021-09-17 08:20:00|817.4|817|818.8|818.3|818.8|818.6|817.3|817|0
1631867100000|2021-09-17 08:25:00|818.7|818.4|817.5|816.9|819.8|819.7|817|816.8|0
1631867400000|2021-09-17 08:30:00|817.4|816.8|819|818.6|819.5|819|816.7|816.4|0
1631867700000|2021-09-17 08:35:00|818.9|818.7|818.2|817.6|819.8|819.5|817.9|817.6|0
1631868000000|2021-09-17 08:40:00|818.3|817.7|817|816.7|818.4|817.9|816.1|815.7|0
1631868300000|2021-09-17 08:45:00|816.9|816.5|816.4|816|817|816.7|815.9|815.6|0
1631868600000|2021-09-17 08:50:00|816.3|816.1|816.4|816.1|816.8|816.7|815.9|815.5|0
1631868900000|2021-09-17 08:55:00|816.3|816|816.7|816.4|817|816.7|816.1|816|0
1631869200000|2021-09-17 09:00:00|816.6|816.5|818.6|818.3|819|818.4|816.6|816.4|0
1631869500000|2021-09-17 09:05:00|818.5|818.2|816.7|816.2|818.6|818.4|816.4|816|0
1631869800000|2021-09-17 09:10:00|816.6|816.1|817.1|816.8|817.8|817.5|816.6|816|0
1631870100000|2021-09-17 09:15:00|817|816.6|816.1|816|817.2|816.9|816|815.8|0
1631870400000|2021-09-17 09:20:00|816|815.9|818.7|818|818.8|818|815.8|815.5|0
1631870700000|2021-09-17 09:25:00|818.6|817.9|819|818.4|819|818.8|817.4|817.1|0
1631871000000|2021-09-17 09:30:00|818.9|818.3|819.7|819.3|819.8|819.6|818.5|817.8|0
1631871300000|2021-09-17 09:35:00|819.6|819.2|820.8|820.3|821|820.5|819.2|818.7|0
1631871600000|2021-09-17 09:40:00|820.7|820.4|821|820.4|822|821.8|820.4|820.1|0
1631871900000|2021-09-17 09:45:00|820.8|820.3|823.2|822.7|823.9|823.7|820.3|819.8|106989
1631872200000|2021-09-17 09:50:00|823.3|822.6|820.8|820.4|823.3|823|819.2|818.7|81074
1631872500000|2021-09-17 09:55:00|820.7|820.3|820.2|819.8|820.7|820.3|819.4|819|33305
1631872800000|2021-09-17 10:00:00|820.1|819.9|818|817.5|820.2|820|817.8|817.4|0
1631873100000|2021-09-17 10:05:00|817.9|817.4|818.1|817.7|818.2|817.9|817.2|817|0
1631873400000|2021-09-17 10:10:00|818|817.6|822.8|822.3|822.9|822.4|817.7|817.4|0
1631873700000|2021-09-17 10:15:00|822.7|822.1|822.3|821.9|823.4|822.8|820.9|820.7|0
1631874000000|2021-09-17 10:20:00|822.2|821.8|820.9|820.4|823.6|823|820.8|820.3|0
1631874300000|2021-09-17 10:25:00|820.8|820.3|822.4|821.8|823|822.3|820.4|820|0
1631874600000|2021-09-17 10:30:00|822.3|821.7|823.9|823.5|824|823.6|822|821.5|0
1631874900000|2021-09-17 10:35:00|824|823.4|825.3|825|825.3|825|823.4|823.1|0
1631875200000|2021-09-17 10:40:00|825.2|824.9|824.1|823.7|826|825.6|824|823.5|0
1631875500000|2021-09-17 10:45:00|824|823.5|825|824.5|825|824.6|823.5|823|0
1631875800000|2021-09-17 10:50:00|824.9|824.4|823.4|823|825.3|825|823.4|823|0
1631876100000|2021-09-17 10:55:00|823.5|823.1|822.9|822.3|824.1|823.7|821.7|821|0
1631876700000|2021-09-17 11:05:00|823|822.4|820.5|820.3|823.1|822.6|819.7|819.3|0
1631877000000|2021-09-17 11:10:00|820.4|820.2|823.5|823.2|823.7|823.5|820.3|819.8|0
1631877300000|2021-09-17 11:15:00|823.7|823.3|826|825.4|826|825.6|823.7|823.3|0
1631877600000|2021-09-17 11:20:00|826.2|825.5|828.9|828.7|829.2|829|826.2|825.5|0
1631877900000|2021-09-17 11:25:00|828.8|828.5|828.3|827.8|828.8|828.5|827.4|826.6|0
1631878200000|2021-09-17 11:30:00|828.2|827.9|828|827.5|828.7|828.1|827.2|826.7|0
1631878500000|2021-09-17 11:35:00|827.9|827.4|832.5|832.3|833|832.4|827.6|827.1|0
1631878800000|2021-09-17 11:40:00|832.6|832.4|829|828.5|833|832.8|828.9|828.5|0
1631879100000|2021-09-17 11:45:00|828.9|828.4|830.8|830.2|830.9|830.5|828.8|828.3|0
1631879400000|2021-09-17 11:50:00|830.7|830.3|832.4|831.9|833.7|833.1|830.7|830.3|0
1631879700000|2021-09-17 11:55:00|832.3|831.8|832.6|832|832.8|832.6|831.5|831|0
1631880000000|2021-09-17 12:00:00|832.5|832.1|833.9|833.3|834|833.7|831.4|831|0
1631880300000|2021-09-17 12:05:00|834|833.4|833.9|833.3|834.7|834.2|832.5|831.9|0
1631880600000|2021-09-17 12:10:00|833.8|833.4|835.9|835.5|836.6|836.1|833.8|833.4|0
1631880900000|2021-09-17 12:15:00|836|835.6|835.2|834.8|836.7|836.5|835.2|834.5|0
1631881200000|2021-09-17 12:20:00|835.1|834.9|836.3|836|836.3|836|834.1|833.8|0
1631881500000|2021-09-17 12:25:00|836.2|835.9|835.9|835.4|837.3|837|835.9|835.3|0
1631881800000|2021-09-17 12:30:00|835.8|835.2|836.2|835.9|836.4|836.1|835.2|834.6|23987
1631882100000|2021-09-17 12:35:00|836.1|836|837.1|836.8|837.5|837|836|835.7|46534
1631882400000|2021-09-17 12:40:00|837.2|836.9|836.8|836.4|838|837.7|836.5|836.3|55854
1631882700000|2021-09-17 12:45:00|836.7|836.5|836.2|835.7|836.9|836.7|834.8|834.3|0
1631883000000|2021-09-17 12:50:00|836.1|835.6|835.8|835.6|836.5|836.4|835.2|834.7|0
1631883300000|2021-09-17 12:55:00|835.7|835.7|836.6|836.1|837.8|837.4|835.7|835.6|0
1631883600000|2021-09-17 13:00:00|836.5|836|837.5|837.3|837.9|837.4|836.4|835.9|0
1631883900000|2021-09-17 13:05:00|837.4|837.4|834|833.6|837.9|837.4|833.9|833.5|0
1631884200000|2021-09-17 13:10:00|833.9|833.7|831.7|831.1|835.4|834.7|831.7|831.1|0
1631884500000|2021-09-17 13:15:00|831.6|831|831.9|831.5|833.5|833.2|831.5|831|0
1631884800000|2021-09-17 13:20:00|831.8|831.4|831.8|831.2|832.8|832.4|830.7|830.2|0
1631885100000|2021-09-17 13:25:00|831.9|831.3|831.9|831.1|833.2|832.6|831.5|830.7|0
1631885400000|2021-09-17 13:30:00|832|831.3|834.5|834.1|834.6|834.1|831.6|830.9|0
1631885700000|2021-09-17 13:35:00|834.4|834|832.6|832.2|834.6|834.4|831.8|831.7|0
1631886000000|2021-09-17 13:40:00|832.5|832.3|833.5|833.2|834.5|833.8|832.2|831.9|0
1631886300000|2021-09-17 13:45:00|833.6|833.3|833.2|832.6|834.4|833.9|832.1|831.7|0
1631886600000|2021-09-17 13:50:00|833|832.7|831.6|831|834.4|834.1|831.2|830.7|0
1631886900000|2021-09-17 13:55:00|831.4|831.1|828.9|828.4|831.5|831.3|827.9|827.4|0
1631887200000|2021-09-17 14:00:00|829|828.5|831.2|830.8|831.6|831.2|828|827.5|0
1631887500000|2021-09-17 14:05:00|831.1|830.6|829|828.5|831.1|830.6|828|827.9|0
1631887800000|2021-09-17 14:10:00|828.9|828.6|831|830.6|831.5|831|828.5|827.9|0
1631888100000|2021-09-17 14:15:00|830.9|830.4|831.4|830.9|831.7|831.4|829.6|829|0
1631888400000|2021-09-17 14:20:00|831.3|830.7|828|827.8|831.3|830.7|828|827.8|0
1631888700000|2021-09-17 14:25:00|828.1|827.9|828.3|827.8|828.9|828.6|827|826.5|0
1631889000000|2021-09-17 14:30:00|828.4|827.7|826.3|825.8|828.4|827.7|825.5|825|0
1631889300000|2021-09-17 14:35:00|826.2|825.9|825.8|825.3|827.1|826.8|825.5|825|0
1631889600000|2021-09-17 14:40:00|825.9|825.4|825.2|824.8|826.7|826.2|824.7|824.2|0
1631889900000|2021-09-17 14:45:00|825.1|824.7|825|824.5|825.5|825|823.1|822.7|0
1631890200000|2021-09-17 14:50:00|824.9|824.6|824.4|824|825|824.7|823.9|823.6|0
1631890500000|2021-09-17 14:55:00|824.3|823.8|822.8|822.5|824.3|823.8|822.2|821.8|0
1631890800000|2021-09-17 15:00:00|822.7|822.3|821.8|821.4|823|822.9|821.5|821|55810
1631891100000|2021-09-17 15:05:00|821.7|821.3|821.3|820.9|822.2|821.9|820.9|820.8|61852
1631891400000|2021-09-17 15:10:00|821.2|820.8|823.5|823.2|823.5|823.2|820.9|820.8|109046
1631891700000|2021-09-17 15:15:00|823.4|823.3|823.5|823.3|824.3|824|822.8|822.7|34184
1631892000000|2021-09-17 15:20:00|823.6|823.4|824.9|824.8|825.1|825|823.6|823.3|49418
1631892300000|2021-09-17 15:25:00|824.8|824.6|823.4|822.6|825.4|825.2|822.4|822.1|53056
1632121200000|2021-09-20 07:00:00|804|800|808|807.2|811.2|808.8|799.7|799|3250
1632121500000|2021-09-20 07:05:00|808.8|807.3|837.6|836.3|839.6|839.3|807|805.9|0
1632121800000|2021-09-20 07:10:00|837.5|836.1|850|849.3|850|849.4|826.3|825.5|0
1632122100000|2021-09-20 07:15:00|850.1|849.4|847.7|846.2|863|862.9|845.7|844|0
1632122400000|2021-09-20 07:20:00|847.6|846.5|846.8|846|854.7|853|842|840.9|0
1632122700000|2021-09-20 07:25:00|846.7|845.9|846.1|845.5|850.4|849|843.6|842.6|0
1632123000000|2021-09-20 07:30:00|845.9|845.1|844.7|843.9|846.2|845.3|842|841.2|0
1632123300000|2021-09-20 07:35:00|844.6|843.7|849.9|849.1|851.4|850.8|842.8|842.1|0
1632123600000|2021-09-20 07:40:00|850|849.2|849.8|849|853|851.8|848.8|847.4|0
1632123900000|2021-09-20 07:45:00|849.7|848.9|845.7|845.3|849.8|849.2|845.3|844.8|0
1632124200000|2021-09-20 07:50:00|845.6|845.2|842.9|842.3|845.7|845.2|842.3|842|0
1632124500000|2021-09-20 07:55:00|842.8|842.4|845.9|845.4|846.7|846|841.5|841|0
1632124800000|2021-09-20 08:00:00|846.1|845.5|847|846.6|847.5|847|844.2|844|0
1632125100000|2021-09-20 08:05:00|847.1|846.7|848.8|848.1|849.6|848.9|846.7|846.5|0
1632125400000|2021-09-20 08:10:00|848.9|848.2|848.5|847.8|849.3|848.9|846.6|846.5|0
1632125700000|2021-09-20 08:15:00|848.4|847.7|844.4|843.5|848.4|847.7|843|842.9|0
1632126000000|2021-09-20 08:20:00|844.3|843.3|841.4|841|844.3|843.4|840.1|840|0
1632126300000|2021-09-20 08:25:00|841.3|840.8|841.4|841.2|843.5|843|840.6|840.3|0
1632126600000|2021-09-20 08:30:00|841.6|841.3|840.3|839.8|841.8|841.4|838.7|838.4|0
1632126900000|2021-09-20 08:35:00|840.2|839.6|839.1|838.4|840.5|839.9|837.6|837.2|0
1632127200000|2021-09-20 08:40:00|839|838.2|841.4|840.9|842.2|841.9|838.2|837.7|0
1632127500000|2021-09-20 08:45:00|841.6|841|837.2|836.6|842.2|841.6|837.1|836.5|0
1632127800000|2021-09-20 08:50:00|837.3|836.7|838.5|837.8|839.8|839.4|837.3|836.7|0
1632128100000|2021-09-20 08:55:00|838.4|838.1|837.3|836.8|838.4|838.1|834.4|834.2|0
1632128400000|2021-09-20 09:00:00|837.2|836.7|836.8|836.5|837.8|837.3|836|835.5|0
1632128700000|2021-09-20 09:05:00|836.7|836.2|837.5|837|837.6|837|834.3|834.2|0
1632129000000|2021-09-20 09:10:00|837.4|836.9|843|842.4|843.4|842.6|837.2|836.8|0
1632129300000|2021-09-20 09:15:00|842.9|842.3|840|839.5|842.9|842.3|838.7|838.4|0
1632129600000|2021-09-20 09:20:00|839.9|839.4|836.6|836.1|839.9|839.4|835|834.6|0
1632129900000|2021-09-20 09:25:00|836.5|836|836.5|836|838.2|837.7|833.1|832.4|0
1632130200000|2021-09-20 09:30:00|836.4|835.7|834.5|834.1|836.4|835.7|833.3|832.6|0
1632130500000|2021-09-20 09:35:00|834.4|834|833.6|833.2|834.7|834.4|833.1|832.6|0
1632130800000|2021-09-20 09:40:00|833.5|833|831.2|830.6|833.6|833.2|829|828.5|0
1632131100000|2021-09-20 09:45:00|830.2|830.1|828.6|828.3|832.2|831.6|828.6|828.2|89873
1632131400000|2021-09-20 09:50:00|828.5|828.2|824.7|824|828.5|828.3|822.7|822.2|176181
1632131700000|2021-09-20 09:55:00|824.6|823.9|827.1|826.5|828.2|827.9|823.8|823|59322
1632132000000|2021-09-20 10:00:00|827|826.4|827.2|826.5|829.8|829.4|826.7|826|62753
1632132300000|2021-09-20 10:05:00|827.1|826.4|825.6|824.9|828.7|828.3|825.3|824.5|37955
1632132600000|2021-09-20 10:10:00|825.5|825|824.6|824.3|826.2|825.6|824|823.6|36137
1632132900000|2021-09-20 10:15:00|824.7|824.4|825|824.3|826.7|826.5|824.7|824.2|41704
1632133200000|2021-09-20 10:20:00|824.9|824.2|823.9|823.4|826.2|825.7|823.6|823.4|55553
1632133500000|2021-09-20 10:25:00|823.8|823.5|823.1|822.9|825|824.7|822.8|822.3|54449
1632133800000|2021-09-20 10:30:00|823|822.8|824.5|824|826|825.5|822.2|821.7|112814
1632134100000|2021-09-20 10:35:00|824.4|823.7|823.3|822.8|824.5|824.1|822.9|822.7|22186
1632134400000|2021-09-20 10:40:00|823.2|822.7|824.1|823.5|824.2|823.5|820.6|819.6|152925
1632134700000|2021-09-20 10:45:00|824|823.6|824.2|823.5|826.2|825.6|823.4|822.9|39789
1632135000000|2021-09-20 10:50:00|824.1|823.4|822.6|822.2|824.1|823.6|821.5|821.4|34128
1632135300000|2021-09-20 10:55:00|822.5|822.1|824.8|824.6|824.8|824.7|822.4|822|43732
1632135600000|2021-09-20 11:00:00|825|824.7|824.7|824.5|825|824.7|824.3|824.2|44026
1632135900000|2021-09-20 11:05:00|824.6|824.4|825.3|825|826.8|826.5|823.5|823|60241
1632136200000|2021-09-20 11:10:00|825.2|824.9|825.7|825.3|826.2|825.9|824.3|823.7|21492
1632136500000|2021-09-20 11:15:00|825.6|825.2|824.7|824.4|825.6|825.2|824.1|824|32428
1632136800000|2021-09-20 11:20:00|824.8|824.5|823.5|823|825.4|825|822.4|822.2|59871
1632137100000|2021-09-20 11:25:00|823.4|822.9|824.5|824|824.9|824.4|823|822.7|68705
1632137400000|2021-09-20 11:30:00|824.4|823.9|824.6|824.4|825.7|825.2|823.1|823|71920
1632137700000|2021-09-20 11:35:00|824.5|824.2|823.7|823.4|825.3|824.7|823.1|823|60149
1632138000000|2021-09-20 11:40:00|823.6|823.2|822|821.6|823.7|823.5|821.2|821.1|35466
1632138300000|2021-09-20 11:45:00|821.9|821.5|820.5|820.4|822.3|822.1|820.4|820.1|22552
1632138600000|2021-09-20 11:50:00|820.4|820.2|821.5|821.2|821.8|821.4|819|818.5|51548
1632138900000|2021-09-20 11:55:00|821.4|821.3|823.6|823.1|824.2|824|821.3|821.2|61214
1632139200000|2021-09-20 12:00:00|823.5|822.9|828.2|827.7|828.2|828|821.2|820.8|78537
1632139500000|2021-09-20 12:05:00|828|827.6|827.7|827.1|832.2|831.8|827.3|826.9|148388
1632139800000|2021-09-20 12:10:00|827.9|827.2|827.6|827.1|828.2|827.9|825.9|825.3|78740
1632140100000|2021-09-20 12:15:00|827.5|826.9|824.7|824.4|829|828.6|824.7|824.4|53920
1632140400000|2021-09-20 12:20:00|824.6|824.2|825.4|825|825.9|825.6|823.2|823|61223
1632140700000|2021-09-20 12:25:00|825.3|824.9|825.7|825.2|826|825.7|824.8|824.3|32387
1632141000000|2021-09-20 12:30:00|825.6|825.1|825.5|825.1|826|825.5|824.9|824.5|42042
1632141300000|2021-09-20 12:35:00|825.7|825.2|826|825.7|826.3|826.1|824.7|824.3|60839
1632141600000|2021-09-20 12:40:00|825.9|825.6|825.6|825.3|827|826.5|824.5|824.2|79129
1632141900000|2021-09-20 12:45:00|825.7|825.2|829.2|828.6|829.7|829.4|825.4|825.1|41226
1632142200000|2021-09-20 12:50:00|829.1|828.7|829.7|829.4|830|829.7|828.1|827.6|34782
1632142500000|2021-09-20 12:55:00|829.6|829.2|831.4|831.1|832.7|832.2|829.2|829|111296
1632142800000|2021-09-20 13:00:00|831.3|831|831.9|831.1|833.6|833.2|830.1|830|101721
1632143100000|2021-09-20 13:05:00|831.6|831.2|843.4|842.9|844.1|843.4|831.6|831.2|168146
1632143400000|2021-09-20 13:10:00|843.2|842.8|844.6|844.1|845.6|845.1|840.3|840.2|50776
1632143700000|2021-09-20 13:15:00|844.5|844.2|865.5|865|866|865|844.4|844.2|832740
1632144000000|2021-09-20 13:20:00|865.4|864.6|869.7|869|872|871.1|863.8|863.2|279451
1632144300000|2021-09-20 13:25:00|869.6|869.1|883.9|882.8|884.7|883.4|867.4|867|471430
1632144600000|2021-09-20 13:30:00|883.8|882.7|866.1|865.4|883.8|882.7|866.1|865.2|287712
1632144900000|2021-09-20 13:35:00|866|865.3|867.3|866.3|870.1|869|862|858.4|298786
1632145200000|2021-09-20 13:40:00|867.4|866.4|873|872.6|874.8|874.1|865.2|865|158881
1632145500000|2021-09-20 13:45:00|873.3|872.7|883.4|882.7|883.7|883|872|871.3|393985
1632145800000|2021-09-20 13:50:00|883.5|882.8|894.3|893.4|894.9|894.1|883.5|882.8|505377
1632146100000|2021-09-20 13:55:00|894.2|893.2|883.1|882.6|894.2|893.4|882.8|882.6|292884
1632146400000|2021-09-20 14:00:00|883|882.7|877.2|876.5|883.1|882.7|876.6|875.7|171444
1632146700000|2021-09-20 14:05:00|877.3|876.6|880.7|880.4|885.9|885.2|877.3|876.6|127405
1632147000000|2021-09-20 14:10:00|880.6|880.2|880.2|879.5|883.5|882.6|877.7|877.1|176097
1632147300000|2021-09-20 14:15:00|880.1|879.4|880.7|879.8|883|882.5|877.3|872.4|176988
1632147600000|2021-09-20 14:20:00|880.6|879.9|874.4|873.4|880.6|880.2|871.5|870.5|131369
1632147900000|2021-09-20 14:25:00|874.3|873.5|875.1|874.6|877|876.4|873.9|872.9|81131
1632148200000|2021-09-20 14:30:00|875|874.5|874|873.2|877.5|877|870.2|868.9|200185
1632148500000|2021-09-20 14:35:00|873.9|873.3|868.6|868|875.7|875.1|861.2|860|294801
1632148800000|2021-09-20 14:40:00|868.5|867.5|866.5|866.2|870|869.4|862.8|861.7|117317
1632149100000|2021-09-20 14:45:00|866.4|866.1|870.8|870.2|872.7|871.8|864.6|863|143796
1632149400000|2021-09-20 14:50:00|870.6|870.1|870.3|870.2|871.4|870.7|868.5|868|53268
1632149700000|2021-09-20 14:55:00|870.2|870|873.1|872.6|875|874.6|869.9|869.1|87207
1632150000000|2021-09-20 15:00:00|873|872.5|872.7|872.3|873.4|873|870.3|869.7|98618
1632150300000|2021-09-20 15:05:00|872.8|872.4|871.9|871.6|873.6|873.5|868.1|867.9|89818
1632150600000|2021-09-20 15:10:00|871.8|871.7|874.5|874.2|875.5|875.1|871|870.5|166383
1632150900000|2021-09-20 15:15:00|874.6|874.3|871.6|871.3|876.2|875.7|869|868.7|204860
1632151200000|2021-09-20 15:20:00|871.7|871.4|873.8|873.5|874.4|874|871.4|871.2|183108
1632151500000|2021-09-20 15:25:00|873.7|873.4|872.5|872.1|875|874.8|870.4|870.1|159055
1632207600000|2021-09-21 07:00:00|876|875.3|884|883.2|886.9|885.3|876|875.3|0
1632207900000|2021-09-21 07:05:00|884.9|883.4|875.8|875|885.9|885.1|874|873.4|55880
1632208200000|2021-09-21 07:10:00|875.9|875.2|883.9|882.8|884.8|883.3|875.9|875.2|60141
1632208500000|2021-09-21 07:15:00|883.8|882|881|880.3|883.9|882.9|880|879.8|33667
1632208800000|2021-09-21 07:20:00|880.9|880.4|886.2|885.5|888.2|888|880.9|880.4|198071
1632209100000|2021-09-21 07:25:00|886.1|885.4|887.7|887.1|888.4|887.5|883.7|882.6|98267
1632209400000|2021-09-21 07:30:00|887.8|887.3|892.9|892.4|893|892.8|887.7|887.3|105079
1632209700000|2021-09-21 07:35:00|893|892.6|901|900.6|904|903.9|891.2|890.3|393706
1632210000000|2021-09-21 07:40:00|901.5|900.7|907.4|906.6|910|909.7|900|899.9|259070
1632210300000|2021-09-21 07:45:00|907.3|906.4|907|906.4|908.1|907.6|904.1|903.1|167803
1632210600000|2021-09-21 07:50:00|906.8|906.5|906.4|905.9|907.5|906.8|904.5|904.1|84937
1632210900000|2021-09-21 07:55:00|906.2|906|902.8|902.3|907.6|907.5|902.8|902.1|93941
1632211200000|2021-09-21 08:00:00|902.7|902.4|899.2|898.6|904|903.5|899|898.5|101055
1632211500000|2021-09-21 08:05:00|899.3|898.5|903.8|903.1|904|903.5|898.2|897.6|66206
1632211800000|2021-09-21 08:10:00|903.7|903|904|903.6|907|906.1|902.9|902.2|154614
1632212100000|2021-09-21 08:15:00|904.4|903.7|903.8|903.2|904.8|904.6|902.8|902.3|77491
1632212400000|2021-09-21 08:20:00|903.7|903.3|903|902.3|903.8|903.3|900.3|900.2|63481
1632212700000|2021-09-21 08:25:00|903.2|902.4|901.7|901|903.5|903.1|901.1|900.6|87014
1632213000000|2021-09-21 08:30:00|901.6|901.1|901.7|901.1|902.6|902.5|900.1|900|100384
1632213300000|2021-09-21 08:35:00|901.8|901|901.6|900.9|901.9|901.3|898.6|898|70193
1632213600000|2021-09-21 08:40:00|901.9|901|902.5|902|902.5|902.3|900.5|900|46295
1632213900000|2021-09-21 08:45:00|902.6|902.1|900.9|900.3|903|902.9|900|899.6|35550
1632214200000|2021-09-21 08:50:00|900.8|900.4|899.7|899.3|901|900.8|898.1|897.6|49513
1632214500000|2021-09-21 08:55:00|899.8|900|900.1|899.5|901.8|901.4|899|898.5|119501
1632214800000|2021-09-21 09:00:00|900|899.7|898.5|897.7|900|899.7|897.6|897.2|43035
1632215100000|2021-09-21 09:05:00|898.3|897.6|897.1|896.5|898.3|897.6|894.4|893.8|58807
1632215400000|2021-09-21 09:10:00|897.2|896.6|899.5|898.8|899.6|898.8|895.5|895.2|27020
1632215700000|2021-09-21 09:15:00|899.4|898.7|900|899.3|900|899.4|896.5|896|29691
1632216000000|2021-09-21 09:20:00|900.1|899.4|897.7|897|900.4|900|896.8|896.6|31732
1632216300000|2021-09-21 09:25:00|897.6|896.8|899.3|898.9|900|899.5|897.6|896.6|27509
1632216600000|2021-09-21 09:30:00|899.5|899|897.4|896.8|900|899.4|896.8|896|45148
1632216900000|2021-09-21 09:35:00|897.5|896.9|897.6|897|899.8|899.6|896.8|896.5|64814
1632217200000|2021-09-21 09:40:00|897.5|896.9|897.6|897.1|898|897.4|895.7|894.9|53355
1632217500000|2021-09-21 09:45:00|897.5|897|899.1|898.5|900|899.4|895.8|895.3|57492
1632217800000|2021-09-21 09:50:00|900|898.4|899.9|899.4|901|900.4|899.2|898.4|106031
1632218100000|2021-09-21 09:55:00|899.6|899.1|901.3|901|902|901.3|898.1|897.6|91617
1632218400000|2021-09-21 10:00:00|901.2|900.8|898.9|898.3|901.3|901|898.3|897.6|31968
1632218700000|2021-09-21 10:05:00|898|897.9|898|897.7|898.9|898.5|896.6|896.2|92300
1632219000000|2021-09-21 10:10:00|897.5|897.9|894.8|894.3|897.9|897.9|894.2|893.3|132257
1632219300000|2021-09-21 10:15:00|894|893.9|896.7|896.4|897.1|897|893.6|893|89498
1632219600000|2021-09-21 10:20:00|896.1|896|894.7|894.2|898|897.8|893.8|893.6|231421
1632219900000|2021-09-21 10:25:00|894.6|894.1|893.7|893.3|895|894.2|893|892.6|38059
1632220200000|2021-09-21 10:30:00|893.8|893.7|895|894.4|895.6|895.1|893.5|892.9|68284
1632220500000|2021-09-21 10:35:00|895.1|894.5|894.8|893.7|895.2|894.7|892.5|892|37258
1632220800000|2021-09-21 10:40:00|895.2|893.8|889.5|889|895.2|894.3|886.2|885.6|197080
1632221100000|2021-09-21 10:45:00|889.4|888.9|890.3|889.5|891|890.5|887.9|886.9|66550
1632221400000|2021-09-21 10:50:00|890.5|889.8|889.8|889.3|891.4|890.3|888.3|887.6|47485
1632221700000|2021-09-21 10:55:00|890|889.5|884.9|884.1|890|889.6|884.2|883.6|59908
1632222000000|2021-09-21 11:00:00|884.7|883.9|888.4|887.9|888.8|887.9|884.6|883.9|20659
1632222300000|2021-09-21 11:05:00|888.3|888|885.4|884.6|888.3|888|883.8|883.1|54232
1632222600000|2021-09-21 11:10:00|885.3|884.5|883.9|883.6|886.3|885.4|883.9|883.6|13305
1632222900000|2021-09-21 11:15:00|883.8|883.5|879.8|878.8|885|884|879.3|878.3|118302
1632223200000|2021-09-21 11:20:00|879.7|878.9|879.7|879.3|881.4|880.4|878.9|878|48181
1632223500000|2021-09-21 11:25:00|879.9|879.4|879.3|878.8|881.4|880.6|879.1|878.3|41031
1632223800000|2021-09-21 11:30:00|879.2|878.7|879.7|879.1|880.6|880|878.3|878|48298
1632224100000|2021-09-21 11:35:00|879.8|879.2|879.6|879.1|880|879.7|878.8|878|7792
1632224400000|2021-09-21 11:40:00|879.5|879.2|878.7|878.1|880|879.5|878.1|878|30584
1632224700000|2021-09-21 11:45:00|878.6|878.2|881.6|881.3|883.6|883.4|878.5|878|35557
1632225000000|2021-09-21 11:50:00|881.5|881.1|879.5|878.9|881.9|881.4|879.3|878.4|56860
1632225300000|2021-09-21 11:55:00|879.7|879.1|879.4|878.8|880.9|880.1|878.6|878.2|41559
1632225600000|2021-09-21 12:00:00|879.2|878.7|878.8|878.3|880|879.5|878.5|878.2|29258
1632225900000|2021-09-21 12:05:00|878.9|878.2|879.7|879.4|880|879.8|876|875.6|64345
1632226200000|2021-09-21 12:10:00|879.8|879.3|876.9|876.1|880.4|879.7|876.8|876|39748
1632226500000|2021-09-21 12:15:00|876.8|876.3|875.7|875.1|879.6|879|875.4|875|103303
1632226800000|2021-09-21 12:20:00|875.8|875.2|874.1|873.7|877.1|876.7|874.1|873.6|42451
1632227100000|2021-09-21 12:25:00|874.4|873.9|874.4|874.1|876.5|875.9|872.9|872.5|40672
1632227400000|2021-09-21 12:30:00|874.9|874.2|873.3|872.7|875.5|874.6|872.1|871.6|45700
1632227700000|2021-09-21 12:35:00|873.2|872.5|870.2|869.7|875|874.4|870.1|869.6|104600
1632228000000|2021-09-21 12:40:00|870.1|869.8|870.2|869.8|871.6|871|868.3|868|26077
1632228300000|2021-09-21 12:45:00|870.3|869.9|872.6|872.2|873.6|873.5|870|869.2|62510
1632228600000|2021-09-21 12:50:00|872.7|872.3|873.5|872.9|874|873.5|871.7|871|22425
1632228900000|2021-09-21 12:55:00|873.4|872.8|869.7|869.1|873.4|872.8|869.2|869|84675
1632229200000|2021-09-21 13:00:00|869.8|869.2|871|870.4|871.1|870.8|869|868.4|28708
1632229500000|2021-09-21 13:05:00|870|870.5|869.4|868.9|870.8|870.5|869|868.5|36700
1632229800000|2021-09-21 13:10:00|869.5|869|872.4|871.9|873.6|873.4|869.5|869|22501
1632230100000|2021-09-21 13:15:00|872.5|872|873.4|873|875.6|875.1|872.3|871.9|47205
1632230400000|2021-09-21 13:20:00|873.3|873.1|873.7|873.1|874.7|874.2|873.3|873|32714
1632230700000|2021-09-21 13:25:00|873.6|873|872.2|871.8|873.6|873.4|870.4|869.7|135876
1632231000000|2021-09-21 13:30:00|872.6|871.7|877.4|876.8|877.5|876.8|872.3|871.7|90158
1632231300000|2021-09-21 13:35:00|877.5|876.9|882|881.4|882.5|881.7|877.5|876.9|105736
1632231600000|2021-09-21 13:40:00|882.1|881.3|877.8|876.9|882.1|881.3|875.8|875.6|52038
1632231900000|2021-09-21 13:45:00|877.9|877.1|874.1|873.6|879.6|879.4|873.9|873.6|123698
1632232200000|2021-09-21 13:50:00|874|873.5|872.2|871.4|875.6|875|871.7|871|80138
1632232500000|2021-09-21 13:55:00|872.3|871.5|870.6|870|873.6|872.8|869.8|868.8|138177
1632232800000|2021-09-21 14:00:00|870.8|870.1|868.5|868.2|871.3|870.7|868.5|868|49798
1632233100000|2021-09-21 14:05:00|868|867.9|863|862.5|868|867.9|862.6|862.1|133653
1632233400000|2021-09-21 14:10:00|862.9|862.1|859.5|859.1|864.2|863.7|859.4|859|157730
1632233700000|2021-09-21 14:15:00|859.6|859|853.6|853.3|862.2|861.3|853.6|853|137442
1632234000000|2021-09-21 14:20:00|853.8|853.2|852.3|851.9|857.7|857|852|851.5|94287
1632234300000|2021-09-21 14:25:00|852.2|852|852.9|852.2|854.7|853.9|850.7|850.5|91562
1632234600000|2021-09-21 14:30:00|853|852.3|863|862.4|864.3|863.3|853|852.3|119339
1632234900000|2021-09-21 14:35:00|862.8|862.1|863.9|863.2|864|863.2|859|858.3|69796
1632235200000|2021-09-21 14:40:00|864.1|863.3|860.7|860.3|865|864.6|860.2|860|69937
1632235500000|2021-09-21 14:45:00|860.9|860.4|861.2|860.6|863.5|863|858.8|858.3|165618
1632235800000|2021-09-21 14:50:00|860.6|860.5|861.2|860.8|862|861.3|858.9|858.6|56937
1632236100000|2021-09-21 14:55:00|861.5|861|859.8|859.5|869.4|862.6|859.7|859.4|149115
1632236400000|2021-09-21 15:00:00|859.7|859.4|861.7|861.2|861.7|861.3|856.4|855.5|138704
1632236700000|2021-09-21 15:05:00|861.6|861.3|857.5|857|862.5|862|857.5|857|116231
1632237000000|2021-09-21 15:10:00|857.7|857.1|856.3|856.1|858.4|857.9|855.6|855|117863
1632237300000|2021-09-21 15:15:00|856.5|856.2|855.1|854.3|856.8|856.3|851.7|851.1|156069
1632237600000|2021-09-21 15:20:00|854.9|854.5|855.3|855|856.6|856.2|854.3|854.2|128353
1632237900000|2021-09-21 15:25:00|855.4|855.1|852.5|852.2|857.4|857|852.5|852.2|322920
1632294000000|2021-09-22 07:00:00|620.8|620.2|620.7|620.2|620.9|620.2|620.7|620.2|0
1632294300000|2021-09-22 07:05:00|620.9|620.1|605.6|604.5|622|621.1|605.3|604.1|0
1632294600000|2021-09-22 07:10:00|605.8|604.6|606|605.5|607.2|606.7|599.5|599|0
1632294900000|2021-09-22 07:15:00|605.9|605.6|601.9|601.4|606.2|605.9|601.3|601.2|0
1632295200000|2021-09-22 07:20:00|602|601.5|601.9|601.6|604.2|603|601.1|601|0
1632295500000|2021-09-22 07:25:00|601.8|601.5|604.9|604.7|606.2|605.4|601.6|601.2|0
1632295800000|2021-09-22 07:30:00|605.8|605.7|606.7|606.2|607.6|606.3|603.7|603.3|0
1632296100000|2021-09-22 07:35:00|606.6|606.4|608.5|608.1|609.9|609.2|606.2|606.1|0
1632296400000|2021-09-22 07:40:00|608.2|608.2|615|614.4|615|614.7|607.9|607.5|0
1632296700000|2021-09-22 07:45:00|614.8|614.5|608.3|608.1|614.8|614.5|608.2|608.1|0
1632297000000|2021-09-22 07:50:00|608.2|608|610.6|610.2|615.4|610.8|607.8|607.5|0
1632297300000|2021-09-22 07:55:00|610.7|610.3|610.6|610.2|611.7|611.4|609.7|609.3|0
1632297600000|2021-09-22 08:00:00|610.5|610.3|610.6|610.4|612|611.3|610.1|610|450685
1632297900000|2021-09-22 08:05:00|611|610.5|611.1|611|612.3|611.5|610.3|610.1|531562
1632298200000|2021-09-22 08:10:00|611.2|611.1|614.6|614.3|616.4|615.9|610.6|610.4|927131
1632298500000|2021-09-22 08:15:00|614.7|614.6|616.2|616|616.8|616.5|612.7|612.6|814503
1632298800000|2021-09-22 08:20:00|616.1|616.1|617.4|617.1|618|617.7|615.3|615.1|465645
1632299100000|2021-09-22 08:25:00|617.3|617|621.3|621.1|623.4|623|616.3|616.1|694694
1632299400000|2021-09-22 08:30:00|628.5|627.1|626.7|626.3|628.6|627.3|623.3|623|878001
1632299700000|2021-09-22 08:35:00|626.6|626.2|620.5|620.4|627.8|627.2|620|619.4|636870
1632300000000|2021-09-22 08:40:00|620.7|620.5|618.5|618|621.3|621|617.5|617.3|521140
1632300300000|2021-09-22 08:45:00|618.6|618.1|621.6|621.1|623.3|621.2|618.1|618|453284
1632300600000|2021-09-22 08:50:00|621.5|621.2|620.4|620.1|623.6|623.1|620|619.7|529624
1632300900000|2021-09-22 08:55:00|620.3|620|616.6|616.4|621.1|620.5|616.3|616.2|479120
1632301200000|2021-09-22 09:00:00|617.3|616.5|618.4|618.2|619.5|619.3|616.6|616.3|337956
1632301500000|2021-09-22 09:05:00|618.6|618.5|619.3|619.1|621.4|621.1|618.2|618|372786
1632301800000|2021-09-22 09:10:00|619.2|619|622|621.7|622.6|622|618.1|618|329620
1632302100000|2021-09-22 09:15:00|622.1|621.6|623.5|623.3|625|624.7|622|621.6|315355
1632302400000|2021-09-22 09:20:00|623.6|623.4|623.7|623.4|624.7|624.6|622.2|622|376081
1632302700000|2021-09-22 09:25:00|624|623.3|624.8|624.5|626.3|626.1|623.7|623.3|245911
1632303000000|2021-09-22 09:30:00|624.9|624.6|624.1|623.7|625.8|625.2|623.5|623|210324
1632303300000|2021-09-22 09:35:00|624|623.6|624.5|624.3|625.1|625|623.3|623.1|181170
1632303600000|2021-09-22 09:40:00|624.7|624.4|623.4|623.1|626|625.9|623|622.7|275371
1632303900000|2021-09-22 09:45:00|623.3|622.8|622|621.7|623.8|623.2|621.5|621.1|190152
1632304200000|2021-09-22 09:50:00|622.1|621.8|624.4|624.3|625.1|625|622|621.7|321119
1632304500000|2021-09-22 09:55:00|624.3|624.2|624|623.8|625.1|625|623.6|623.3|226763
1632304800000|2021-09-22 10:00:00|623.9|623.9|624.7|624.5|627.8|627.2|623.9|623.8|299361
1632305100000|2021-09-22 10:05:00|624.9|624.6|621.6|621.3|627.5|627|621|620.9|285575
1632305400000|2021-09-22 10:10:00|621.7|621.4|623.5|623.2|625.1|623.6|621|620.7|220819
1632305700000|2021-09-22 10:15:00|623.7|623.3|622.1|621.8|624.3|623.9|621.9|621.4|262424
1632306000000|2021-09-22 10:20:00|622.4|621.9|624.2|623.9|624.5|624.1|621.9|621.6|133110
1632306300000|2021-09-22 10:25:00|624.1|623.8|624.8|624.5|625.3|625.2|623.1|623|163629
1632306600000|2021-09-22 10:30:00|624.7|624.6|620.7|620.2|625.3|624.9|620.1|620|550367
1632306900000|2021-09-22 10:35:00|620.6|620.1|620.9|620.6|621.8|621.5|619.1|618.7|451705
1632307200000|2021-09-22 10:40:00|621.2|620.7|621.2|621.1|622|621.8|620.9|620.6|145000
1632307500000|2021-09-22 10:45:00|621.6|621.2|621|620.7|622.5|621.8|618.1|618|434431
1632307800000|2021-09-22 10:50:00|620.9|620.8|622.3|622|623.2|623|620.8|620.7|173316
1632308100000|2021-09-22 10:55:00|622.6|622.1|622.9|622.6|623.3|622.7|618.3|618.1|258515
1632308400000|2021-09-22 11:00:00|623|622.7|622.9|622.7|623.9|623.8|621.9|621.5|56667
1632308700000|2021-09-22 11:05:00|622.8|622.8|623.5|623.3|624|623.6|622.3|622|139501
1632309000000|2021-09-22 11:10:00|623.4|623.1|625.5|625.2|627.6|627.1|623.1|622.7|254791
1632309300000|2021-09-22 11:15:00|625.8|625.3|627.3|626.8|627.9|627.4|624.7|624.3|143955
1632309600000|2021-09-22 11:20:00|627.4|627|623.2|623|627.9|627.6|623.2|623|287505
1632309900000|2021-09-22 11:25:00|623.1|622.9|619.8|619.3|623.9|623.4|619.8|619.3|374803
1632310200000|2021-09-22 11:30:00|619.7|619.4|617.6|617.5|620|619.9|616.9|616.6|618250
1632310500000|2021-09-22 11:35:00|617.7|617.6|621.6|621.1|621.7|621.4|617.7|617.5|221290
1632310800000|2021-09-22 11:40:00|621.5|620.9|623.1|623|623.6|623.2|621|620.6|146722
1632311100000|2021-09-22 11:45:00|623|622.9|621.7|621.2|623.8|623.6|621.2|621|181120
1632311400000|2021-09-22 11:50:00|621.6|621.1|621.3|621|622.8|622.3|620.8|620.4|247239
1632311700000|2021-09-22 11:55:00|621.2|621.2|621|620.8|621.8|621.3|620.1|620|212873
1632312000000|2021-09-22 12:00:00|621.2|620.9|621.5|621.3|625.4|625|620.7|620.5|249769
1632312300000|2021-09-22 12:05:00|621.7|621.4|620.1|620|622.2|621.5|620.1|620|190931
1632312600000|2021-09-22 12:10:00|620.2|620.1|620.9|620.5|621.1|620.9|620.1|620|133544
1632312900000|2021-09-22 12:15:00|620.8|620.6|620.9|620.7|621.8|621.4|620.3|620|67679
1632313200000|2021-09-22 12:20:00|620.8|621|621.5|621.2|622.2|622|620.8|620.7|160603
1632313500000|2021-09-22 12:25:00|621.6|621.3|622.7|622.4|623.4|623|621.5|621.3|148616
1632313800000|2021-09-22 12:30:00|622.8|622.5|622.7|622.5|623.8|623.3|622|621.7|105418
1632314100000|2021-09-22 12:35:00|622.8|622.6|622.1|621.9|623|622.7|621.6|621.5|126217
1632314400000|2021-09-22 12:40:00|622.2|622|623.2|623|623.9|623.5|621.9|621.7|141219
1632314700000|2021-09-22 12:45:00|623.1|622.9|623.7|623.3|624.7|624.4|622.9|622.7|87215
1632315000000|2021-09-22 12:50:00|623.5|623.4|623.2|623|624.4|624.1|623|622.7|208996
1632315300000|2021-09-22 12:55:00|623.3|622.9|622.8|622.7|626|625.7|622.6|622.5|356567
1632315600000|2021-09-22 13:00:00|622.9|622.8|623|622.8|624.5|624.3|622.8|622.7|179036
1632315900000|2021-09-22 13:05:00|622.9|622.7|622.4|622.1|624.2|623.9|621.8|621.5|155760
1632316200000|2021-09-22 13:10:00|622.3|622|622.7|622.3|623|622.6|622.1|621.7|118207
1632316500000|2021-09-22 13:15:00|622.6|622.2|622.2|622|623.2|622.8|621.8|621.5|179404
1632316800000|2021-09-22 13:20:00|622.5|622.1|622|621.8|622.6|622.2|621.1|621|167311
1632317100000|2021-09-22 13:25:00|621.9|621.7|621.7|621.6|622.6|622.2|621.2|621.1|77275
1632317400000|2021-09-22 13:30:00|621.8|621.7|622|621.9|622.9|622.5|621.8|621.6|137143
1632317700000|2021-09-22 13:35:00|622.1|622|621.6|621.5|623|622.2|621.5|621.2|126961
1632318000000|2021-09-22 13:40:00|621.7|621.6|621.8|621.5|623|622.8|621.4|621.2|146264
1632318300000|2021-09-22 13:45:00|622.1|621.6|622.7|622.5|622.8|622.6|621.9|621.5|148141
1632318600000|2021-09-22 13:50:00|622.8|622.6|622.5|622.4|623.5|623|622.2|622|168357
1632318900000|2021-09-22 13:55:00|622.7|622.2|622.5|622.3|623.3|623|622.4|622.1|129341
1632319200000|2021-09-22 14:00:00|622.4|622.4|624|623.9|624.2|624|622.4|622.3|156542
1632319500000|2021-09-22 14:05:00|624.1|624|623.4|623.3|625.4|625|623.1|622.8|202248
1632319800000|2021-09-22 14:10:00|623.5|623.4|623.2|623|624.4|624.1|623.1|623|166050
1632320100000|2021-09-22 14:15:00|623.1|622.9|622.4|622.2|623.8|623.3|622.1|622|256988
1632320400000|2021-09-22 14:20:00|622.5|622.3|623|622.7|623.8|623.7|622.5|622.2|96190
1632320700000|2021-09-22 14:25:00|622.9|622.6|623.5|623.2|624.3|624.1|622.1|622|214223
1632321000000|2021-09-22 14:30:00|623.4|623.4|623.1|622.9|624.2|624.1|622.6|622.4|275606
1632321300000|2021-09-22 14:35:00|623|622.8|624.7|624.4|624.8|624.7|622.8|622.7|246220
1632321600000|2021-09-22 14:40:00|624.6|624.5|626.7|626.5|627|626.9|624.3|624.2|258607
1632321900000|2021-09-22 14:45:00|627|626.6|625.3|625.1|627|626.9|625.3|625.1|266599
1632322200000|2021-09-22 14:50:00|625.4|625.2|625.7|625.4|626.8|626.3|624.8|624.7|384410
1632322500000|2021-09-22 14:55:00|625.6|625.3|624|623.8|625.8|625.6|624|623.8|292436
1632322800000|2021-09-22 15:00:00|624.1|623.9|624.5|624.4|625.9|625.4|623.4|623.2|254164
1632323100000|2021-09-22 15:05:00|624.4|624.3|624.8|624.6|625.8|625.1|623.7|623.4|223814
1632323400000|2021-09-22 15:10:00|624.7|624.4|623.5|623.1|625|624.8|623|622.9|296801
1632323700000|2021-09-22 15:15:00|623.4|623|622.9|622.8|623.7|623.5|622.9|622.7|255668
1632324000000|2021-09-22 15:20:00|623|622.9|621.9|621.8|623.5|623.3|621.8|621.6|381233
1632324300000|2021-09-22 15:25:00|621.8|621.6|622.4|622|623|622.6|620.6|620.4|643055
1632380400000|2021-09-23 07:00:00|641.8|639.2|637.4|636.1|641.8|641|636.3|635.1|0
1632380700000|2021-09-23 07:05:00|637.3|635.5|631|630.2|640|638.1|630.5|630.2|0
1632381000000|2021-09-23 07:10:00|631.5|630.7|629.6|629.3|634.4|634.2|629|628.3|0
1632381300000|2021-09-23 07:15:00|629.8|629.4|625.9|625.2|631|630.5|625.5|625|0
1632381600000|2021-09-23 07:20:00|626.1|625.3|631.1|630.9|632.2|631|624.3|624.1|0
1632381900000|2021-09-23 07:25:00|630.9|630.8|629.4|629.1|631.1|630.8|628.1|627.8|96192
1632382200000|2021-09-23 07:30:00|629.1|629|630.6|630.1|633.3|630.8|628.8|628.6|196326
1632382500000|2021-09-23 07:35:00|630.5|630.2|629.4|628.8|631.4|630.3|628.5|628|204851
1632382800000|2021-09-23 07:40:00|629.5|628.9|629.5|629.3|630.8|630.3|629.3|628.9|136710
1632383100000|2021-09-23 07:45:00|629.6|629.4|628.3|627.9|630.4|630|627.3|627|268919
1632383400000|2021-09-23 07:50:00|628.4|628|629.6|629.5|630.3|629.8|628.3|628|108839
1632383700000|2021-09-23 07:55:00|629.8|629.6|631.6|631.4|633.9|632.8|629.4|629.3|200505
1632384000000|2021-09-23 08:00:00|631.7|631.5|632.9|632.6|635.8|635.5|631.7|631.4|171399
1632384300000|2021-09-23 08:05:00|633|632.5|633.4|633.2|634.1|633.6|631.3|631|93167
1632384600000|2021-09-23 08:10:00|633.6|633.1|633.7|633.5|634.7|634.2|632.9|632.4|105970
1632384900000|2021-09-23 08:15:00|633.9|633.6|633.4|633|635|634.5|633.3|633|93838
1632385200000|2021-09-23 08:20:00|633.3|633.1|633.9|633.6|634.9|634.4|633.1|633|92208
1632385500000|2021-09-23 08:25:00|634|633.5|634.2|633.8|634.9|634.5|633.2|633|137200
1632385800000|2021-09-23 08:30:00|634|633.7|634|633.6|634.7|634.5|633.6|633.5|64350
1632386100000|2021-09-23 08:35:00|634.5|634.4|636.2|636|636.9|636.5|634|633.6|137643
1632386400000|2021-09-23 08:40:00|636.3|636.1|636.9|636.5|637.8|637.3|636|635.7|318230
1632386700000|2021-09-23 08:45:00|637|636.6|634.7|634.6|637.3|637.2|634.2|634.1|156198
1632387000000|2021-09-23 08:50:00|634.9|634.7|635|634.5|637.5|636.7|634.6|634.3|153673
1632387300000|2021-09-23 08:55:00|634.9|634.6|635.5|635.1|636.9|636.7|634.8|634.4|197751
1632387600000|2021-09-23 09:00:00|635.6|635.2|637.9|637.4|638.5|638.2|635.1|635|133909
1632387900000|2021-09-23 09:05:00|638|637.5|635.9|635.3|639.8|639.7|635.2|635|326980
1632388200000|2021-09-23 09:10:00|636|635.5|633.2|633|636|635.7|633.2|633|156276
1632388500000|2021-09-23 09:15:00|633.1|633.1|631.4|631|633.4|633.1|631.1|631|86854
1632388800000|2021-09-23 09:20:00|631.6|631.1|629.4|628.9|631.6|631.3|628.3|628|353322
1632389100000|2021-09-23 09:25:00|629.8|628.8|628.8|628.6|632.5|630.7|628.4|628|176332
1632389400000|2021-09-23 09:30:00|628.9|628.4|629.9|629.5|632|631|628.6|628.2|151611
1632389700000|2021-09-23 09:35:00|629.6|629.3|629.9|629.5|632.1|631.6|628.5|628.2|136734
1632390000000|2021-09-23 09:40:00|629.8|629.4|634.3|633.8|634.5|633.8|629.5|629.3|111791
1632390300000|2021-09-23 09:45:00|634|633.9|631.4|631.2|634.8|634.3|631.1|630.8|97595
1632390600000|2021-09-23 09:50:00|631.5|631.1|630.7|630.5|631.8|631.7|630.7|630.5|77948
1632390900000|2021-09-23 09:55:00|630.8|630.4|630.5|630.3|632|631.6|630.3|630|79065
1632391200000|2021-09-23 10:00:00|630.6|630.2|631.4|631.2|631.8|631.7|630.6|630.2|153315
1632391500000|2021-09-23 10:05:00|631.5|631.3|632|631.8|632.8|632.4|631.3|631.2|88069
1632391800000|2021-09-23 10:10:00|632.1|631.9|632.2|631.8|632.6|632.4|631.1|630.8|254378
1632392100000|2021-09-23 10:15:00|632.1|631.9|631.7|631.5|632.2|632.1|631.6|631.5|85793
1632392400000|2021-09-23 10:20:00|631.6|631.6|630.9|630.6|631.8|631.7|630.6|630.5|149393
1632392700000|2021-09-23 10:25:00|631|630.7|631.2|631|631.4|631.3|631|630.6|48980
1632393000000|2021-09-23 10:30:00|631.1|631.1|631.3|631|632|631.7|630.8|630.5|62948
1632393300000|2021-09-23 10:35:00|631.2|630.9|631.2|630.9|631.4|631.3|630.8|630.7|83968
1632393600000|2021-09-23 10:40:00|631.3|631|631.1|630.9|631.4|631.3|630.9|630.8|50616
1632393900000|2021-09-23 10:45:00|631|630.8|630.8|630.6|631.1|630.9|630.6|630.5|125220
1632394200000|2021-09-23 10:50:00|630.7|630.5|628.5|628.2|630.8|630.7|628.1|628|167696
1632394500000|2021-09-23 10:55:00|628.4|628.1|628.7|628.2|629.8|629.2|628.1|627.8|87459
1632394800000|2021-09-23 11:00:00|629.8|628.7|627.4|627.1|630|629.7|627.3|627|114628
1632395100000|2021-09-23 11:05:00|627.3|627.2|627.5|627.2|628.6|628.1|627.2|627|99176
1632395400000|2021-09-23 11:10:00|627.4|627.3|627.1|626.7|627.7|627.3|626.7|626.4|83130
1632395700000|2021-09-23 11:15:00|627.3|626.8|626.6|626.4|627.7|627.5|626.2|626.1|100037
1632396000000|2021-09-23 11:20:00|626.7|626.3|626.8|626.7|627.3|627.1|626.6|626.3|48837
1632396300000|2021-09-23 11:25:00|626.9|626.8|626.6|626.4|627.1|626.9|626.5|626.3|57259
1632396600000|2021-09-23 11:30:00|626.7|626.5|626.7|626.5|626.9|626.8|626.3|626.2|82375
1632396900000|2021-09-23 11:35:00|626.8|626.6|627.1|626.9|628.1|627.9|626.6|626.5|111823
1632397200000|2021-09-23 11:40:00|627|626.8|626.6|626.5|627.5|627.1|626.2|626.1|71337
1632397500000|2021-09-23 11:45:00|626.5|626.4|625.7|625.4|626.7|626.5|625.6|625.4|83269
1632397800000|2021-09-23 11:50:00|625.6|625.6|626|625.8|626|625.8|625.1|625|33914
1632398100000|2021-09-23 11:55:00|625.9|625.7|625.3|625.1|626.1|625.8|625.2|625|76636
1632398400000|2021-09-23 12:00:00|625.2|625.2|624.8|624.5|625.6|625.3|624.6|624.5|263173
1632398700000|2021-09-23 12:05:00|624.7|624.6|625.1|624.8|625.1|625|624.6|624.5|60873
1632399000000|2021-09-23 12:10:00|625|624.7|624.3|624.1|625|624.8|624.1|624|34671
1632399300000|2021-09-23 12:15:00|624.5|624.2|625.1|625|625.8|625.3|624.3|624.1|75368
1632399600000|2021-09-23 12:20:00|625.2|625.1|626|625.7|626.3|626|625.2|625|90130
1632399900000|2021-09-23 12:25:00|626.2|625.8|626.1|625.9|626.9|626.5|625.8|625.6|72689
1632400200000|2021-09-23 12:30:00|626|625.8|624.7|624.4|626|626|624.4|624.3|80525
1632400500000|2021-09-23 12:35:00|624.6|624.3|624.7|624.3|625.1|624.9|624.4|624.2|55180
1632400800000|2021-09-23 12:40:00|624.5|624.2|624.2|624|625|624.9|624.1|624|133165
1632401100000|2021-09-23 12:45:00|624.3|624.1|624.1|623.8|625.2|624.8|623.4|623.1|129676
1632401400000|2021-09-23 12:50:00|624.2|623.9|624.7|624.5|625|624.9|624|623.9|59470
1632401700000|2021-09-23 12:55:00|624.6|624.4|623.3|623.1|625|624.8|623.2|623|51880
1632402000000|2021-09-23 13:00:00|623.2|623|623.2|623|624.1|624|623.1|623|105333
1632402300000|2021-09-23 13:05:00|623.4|623.1|623.6|623.2|624|623.7|623.2|623|39020
1632402600000|2021-09-23 13:10:00|623.5|623.1|623.7|623.4|624.9|624.8|623.4|623.1|50014
1632402900000|2021-09-23 13:15:00|623.6|623.5|623.8|623.7|624.6|624.1|623.5|623.2|57481
1632403200000|2021-09-23 13:20:00|623.7|623.6|624.2|624|624.3|624.1|623.6|623.5|78652
1632403500000|2021-09-23 13:25:00|624.4|624.1|624.4|624.2|625|624.8|624.1|623.9|93562
1632403800000|2021-09-23 13:30:00|624.3|624.1|624.2|624|624.4|624.3|623.4|623.3|93411
1632404100000|2021-09-23 13:35:00|624.1|623.9|623.3|623|624.8|624.4|623.1|623|72934
1632404400000|2021-09-23 13:40:00|623.4|623.1|622.6|622.2|623.7|623.3|621|620.6|230174
1632404700000|2021-09-23 13:45:00|622.9|622.4|626.9|626.5|627.1|627|622.5|622.2|155758
1632405000000|2021-09-23 13:50:00|626.7|626.4|625.8|625.5|626.8|626.6|625.5|625.1|124488
1632405300000|2021-09-23 13:55:00|625.7|625.4|621.5|621.1|625.8|625.6|620.7|620.5|152897
1632405600000|2021-09-23 14:00:00|621.4|621.2|623.6|623.1|623.9|623.4|621.2|621|118735
1632405900000|2021-09-23 14:05:00|623.5|623.2|622.9|622.6|625.4|625|622.2|621.9|78940
1632406200000|2021-09-23 14:10:00|623|622.7|623.7|623.3|624.2|623.9|622.7|622.5|51688
1632406500000|2021-09-23 14:15:00|623.6|623.4|623.3|622.7|624.3|624|623.1|622.6|115046
1632406800000|2021-09-23 14:20:00|623.2|622.8|624.1|623.7|624.5|624.2|622.9|622.6|93037
1632407100000|2021-09-23 14:25:00|624|623.8|625|624.7|625|624.8|623.2|623|72052
1632407400000|2021-09-23 14:30:00|625.1|624.8|623.6|623.3|625.6|625.2|623.5|623.3|132246
1632407700000|2021-09-23 14:35:00|623.5|623.2|624.7|624.4|625|624.9|623.3|623.2|70168
1632408000000|2021-09-23 14:40:00|624.6|624.5|623.2|622.9|625.7|625.2|622.8|622.5|114031
1632408300000|2021-09-23 14:45:00|623.1|622.8|621.8|621.4|623.1|622.8|621.1|621|137449
1632408600000|2021-09-23 14:50:00|622|621.5|621.9|621.6|623.1|622.7|621.7|621.5|106790
1632408900000|2021-09-23 14:55:00|622|621.5|621.7|621.5|622.2|621.8|621.2|621.1|80157
1632409200000|2021-09-23 15:00:00|621.6|621.4|621|620.6|621.8|621.5|620.2|620.1|149428
1632409500000|2021-09-23 15:05:00|620.6|620.5|620.6|620.3|621.6|621.2|620.4|620.1|85526
1632409800000|2021-09-23 15:10:00|620.5|620.4|619.9|619.7|621.1|620.8|619.4|619|360149
1632410100000|2021-09-23 15:15:00|620|619.6|620.2|620|621|620.7|619.3|619|241759
1632410400000|2021-09-23 15:20:00|620.3|620.2|619.2|619|620.6|620.4|618.4|618.2|180785
1632410700000|2021-09-23 15:25:00|619.1|619.1|619.8|619.3|620|619.8|618.1|618|157035
1632466800000|2021-09-24 07:00:00|621.2|620.2|616.5|615.5|623.7|622|614.1|613|0
1632467100000|2021-09-24 07:05:00|616.4|615.4|616.6|616|617.4|616.6|611.5|610.7|0
1632467400000|2021-09-24 07:10:00|616|615.9|615.1|614.4|617.4|617.3|613.3|613.1|0
1632467700000|2021-09-24 07:15:00|615.3|614.5|619.4|618.8|620|619.1|613.9|613.4|0
1632468000000|2021-09-24 07:20:00|619.3|618.9|618.2|617.6|621.7|620.8|617.5|617.4|0
1632468300000|2021-09-24 07:25:00|618.1|617.4|617.9|617.6|619.8|619|616.8|615.8|0
1632468600000|2021-09-24 07:30:00|617.8|617.4|617.2|616.8|618.1|617.8|615.2|614.8|0
1632468900000|2021-09-24 07:35:00|617.3|617|617.4|617|618.5|618|617|616.6|0
1632469200000|2021-09-24 07:40:00|617.3|617.1|615.7|615.4|617.5|617.3|615.3|615.1|0
1632469500000|2021-09-24 07:45:00|615.6|615.3|616.7|616.4|617|616.4|614.8|614.5|0
1632469800000|2021-09-24 07:50:00|617|616.9|616.6|616.1|617.8|617.5|615.9|615.8|0
1632470100000|2021-09-24 07:55:00|616.7|616.2|616|615.5|616.9|616.6|615.6|615.5|0
1632470400000|2021-09-24 08:00:00|616.1|615.6|616.3|615.8|618.1|617.6|615.7|615.4|0
1632470700000|2021-09-24 08:05:00|616.2|615.9|618.8|618.6|619.2|618.8|615.4|615.2|0
1632471000000|2021-09-24 08:10:00|619|618.7|618.9|618.7|619.9|619.6|618.5|618.1|0
1632471300000|2021-09-24 08:15:00|618.8|618.5|620.8|620.5|620.9|620.6|618.6|618.1|0
1632471600000|2021-09-24 08:20:00|621|620.6|621.7|621.4|623.5|622.9|620.4|619.9|0
1632471900000|2021-09-24 08:25:00|621.6|621.3|622.7|622.4|623.4|623|621.4|621|0
1632472200000|2021-09-24 08:30:00|622.6|622.3|622.7|622.2|623.3|623|622.1|622|0
1632472500000|2021-09-24 08:35:00|622.6|622.1|623.4|623.2|623.5|623.3|622.1|622|0
1632472800000|2021-09-24 08:40:00|623.3|623.3|623.6|623.3|624.3|623.9|623.2|623|0
1632473100000|2021-09-24 08:45:00|623.7|623.4|623.2|622.9|624.9|624.4|622.9|622.7|0
1632473400000|2021-09-24 08:50:00|623.3|623|624.2|623.9|624.5|624.2|623.2|622.9|0
1632473700000|2021-09-24 08:55:00|624.3|624|623|622.7|624.5|624.2|622.8|622.6|0
1632474000000|2021-09-24 09:00:00|622.9|622.6|622.3|622|623.9|623|622.1|622|0
1632474300000|2021-09-24 09:05:00|622.4|622.1|621.5|621.2|623.2|622.8|621.5|621.2|0
1632474600000|2021-09-24 09:10:00|621.4|621.1|621.4|621.2|621.8|621.5|620.4|620|0
1632474900000|2021-09-24 09:15:00|621.6|621.3|621.6|621.3|622.2|621.9|620.8|620.6|0
1632475200000|2021-09-24 09:20:00|621.5|621.2|621.4|621.2|622.3|622.2|621.2|620.8|0
1632475500000|2021-09-24 09:25:00|621.5|621.3|621.4|621.1|622.2|621.9|621.3|621.1|0
1632475800000|2021-09-24 09:30:00|621.3|621|620.2|620|621.6|621.3|619.5|619.1|0
1632476100000|2021-09-24 09:35:00|620.1|619.9|619|618.4|620.2|620|618.4|618.1|0
1632476400000|2021-09-24 09:40:00|619.1|618.5|619|618.7|619.8|619.4|618.3|618.1|0
1632476700000|2021-09-24 09:45:00|619.1|618.8|620.4|619.9|620.7|620.1|618.4|618.1|0
1632477000000|2021-09-24 09:50:00|620.2|619.8|620.5|620.3|620.8|620.5|619.4|619.1|0
1632477300000|2021-09-24 09:55:00|620.4|620.2|619.7|619.5|620.9|620.6|619.6|619.2|0
1632477600000|2021-09-24 10:00:00|619.8|619.6|618.6|618.3|620.4|620|618.2|618|0
1632477900000|2021-09-24 10:05:00|618.5|618.2|620.1|619.7|620.3|620|618.3|618|0
1632478200000|2021-09-24 10:10:00|620.2|619.9|619.5|619.3|620.6|620.3|619.4|619.1|0
1632478500000|2021-09-24 10:15:00|619.4|619.2|619.3|619.1|620|619.7|618.7|618.5|0
1632478800000|2021-09-24 10:20:00|619.4|619.2|618.1|617.9|619.6|619.5|617.7|617.5|0
1632479100000|2021-09-24 10:25:00|618|617.8|618.9|618.4|619|618.7|617.8|617.7|0
1632479400000|2021-09-24 10:30:00|618.8|618.3|617|616.9|618.9|618.7|617|616.5|0
1632479700000|2021-09-24 10:35:00|617.2|617|617.5|617.3|617.6|617.3|616.8|616.6|0
1632480000000|2021-09-24 10:40:00|617.4|617.2|616.6|616.4|617.7|617.3|616.5|616.4|0
1632480300000|2021-09-24 10:45:00|616.5|616.3|619.3|618.8|619.4|619.1|616.3|616.2|0
1632480600000|2021-09-24 10:50:00|619.4|618.9|618.7|618.6|620.4|620.1|618.7|618.4|0
1632480900000|2021-09-24 10:55:00|618.8|618.5|618|617.9|619.1|618.9|617.8|617.5|0
1632481200000|2021-09-24 11:00:00|617.5|616.5|618.3|618|618.9|618.8|617.3|616.5|0
1632481500000|2021-09-24 11:05:00|618.4|618.1|617.7|617.3|618.4|618.3|616.9|616.7|0
1632481800000|2021-09-24 11:10:00|617.8|617.4|617.1|616.5|618.2|617.8|616.2|616.1|0
1632482100000|2021-09-24 11:15:00|617.2|616.6|616.3|616.1|617.6|617.3|616.3|616.1|0
1632482400000|2021-09-24 11:20:00|616.2|616.2|616.3|616|617|616.8|616.2|616|0
1632482700000|2021-09-24 11:25:00|616.4|616.1|617|616.6|617.4|616.9|616.4|616.1|0
1632483000000|2021-09-24 11:30:00|616.9|616.5|616.1|615.9|617.1|617|615.4|615|0
1632483300000|2021-09-24 11:35:00|616.2|616|615.9|615.6|616.7|616.4|615.2|615|0
1632483600000|2021-09-24 11:40:00|616.1|615.7|615.2|615|616.2|616|615.1|615|0
1632483900000|2021-09-24 11:45:00|615.5|615.4|615.7|615.5|616.3|616|614.4|614.3|0
1632484200000|2021-09-24 11:50:00|615.6|615.6|615|614.8|616.1|615.8|614.6|614.4|0
1632484500000|2021-09-24 11:55:00|614.8|614.7|615.7|615.5|616|615.7|614.5|614.3|0
1632484800000|2021-09-24 12:00:00|615.6|615.4|617|616.8|617.7|617.4|615.3|615.2|0
1632485100000|2021-09-24 12:05:00|617.1|616.9|616.4|616.1|617.4|617|616|615.8|0
1632485400000|2021-09-24 12:10:00|616.6|616.2|616.9|616.6|617.7|617.4|616.4|616.1|0
1632485700000|2021-09-24 12:15:00|616.8|616.7|618.9|618.6|619|618.6|616.4|616.3|0
1632486000000|2021-09-24 12:20:00|619|618.7|619|618.8|619.1|618.9|616.6|616.5|0
1632486300000|2021-09-24 12:25:00|618.8|618.7|619.9|619.5|620.6|620.2|618.6|618.2|0
1632486600000|2021-09-24 12:30:00|619.8|619.6|620.1|619.9|620.8|620.7|619.3|618.9|0
1632486900000|2021-09-24 12:35:00|620|620|619.5|619.2|620.8|620.6|619.4|619.1|0
1632487200000|2021-09-24 12:40:00|619.4|619.1|618.7|618.3|619.4|619.1|618.3|617.9|0
1632487500000|2021-09-24 12:45:00|618.6|618.4|615.3|615.1|618.8|618.5|615.2|615.1|0
1632487800000|2021-09-24 12:50:00|615.4|615.3|615|614.6|616.4|616|614.1|613.4|0
1632488100000|2021-09-24 12:55:00|615.1|614.7|615.5|615.4|616.5|616.3|614.6|614.3|0
1632488400000|2021-09-24 13:00:00|615.7|615.5|616.4|616.3|616.9|616.7|615.5|615.2|0
1632488700000|2021-09-24 13:05:00|616.5|616.4|616.2|616.1|617.2|617|616.2|616|0
1632489000000|2021-09-24 13:10:00|616.3|616.2|615.9|615.6|618.2|616.5|614.5|614.2|0
1632489300000|2021-09-24 13:15:00|616|615.7|616.4|616.1|616.7|616.3|615.4|615.3|0
1632489600000|2021-09-24 13:20:00|616.5|616.2|615.7|615.4|616.9|616.7|615.7|615.3|0
1632489900000|2021-09-24 13:25:00|615.8|615.5|618.6|618.4|619|618.8|615.6|615.4|0
1632490200000|2021-09-24 13:30:00|618.5|618.5|619.4|619|619.5|619|616.8|616.5|0
1632490500000|2021-09-24 13:35:00|619.3|619.1|618.8|618.3|620|619.3|618.2|618|0
1632490800000|2021-09-24 13:40:00|618.7|618.4|618.4|618.2|618.9|618.7|618.1|618|0
1632491100000|2021-09-24 13:45:00|618.5|618.3|617.4|617.2|619.3|619.2|616.5|616.4|0
1632491400000|2021-09-24 13:50:00|617.3|617|617.4|617.1|618.5|618.1|617|616.8|0
1632491700000|2021-09-24 13:55:00|617.5|617.2|616.5|616.3|618.4|618|616.1|616|0
1632492000000|2021-09-24 14:00:00|616.7|616.2|616.3|616|616.8|616.7|615.9|615.6|0
1632492300000|2021-09-24 14:05:00|616.4|616.2|616.2|615.8|617.1|617|615.6|615.3|0
1632492600000|2021-09-24 14:10:00|616.3|616|615.8|615.6|616.6|616.4|615.5|615.3|0
1632492900000|2021-09-24 14:15:00|615.7|615.7|616.4|616.2|616.6|616.5|615.6|615.5|0
1632493200000|2021-09-24 14:20:00|616.3|616.3|616.8|616.7|617.1|616.9|616|615.8|0
1632493500000|2021-09-24 14:25:00|616.7|616.6|618.2|618|618.4|618.3|616.2|616|0
1632493800000|2021-09-24 14:30:00|618.1|617.9|616.9|616.6|618.3|617.9|616.4|616.2|0
1632494100000|2021-09-24 14:35:00|616.8|616.5|616.9|616.6|617.6|617.3|616.1|616|0
1632494400000|2021-09-24 14:40:00|617|616.7|617.9|617.8|618.5|618.1|616.9|616.6|0
1632494700000|2021-09-24 14:45:00|618|617.9|618.1|617.8|618.4|618.2|617.5|617.4|0
1632495000000|2021-09-24 14:50:00|618|617.9|618.6|618.3|619|618.7|617.9|617.8|0
1632495300000|2021-09-24 14:55:00|618.5|618.4|618.9|618.6|620.2|619.9|618.4|618.2|0
1632495600000|2021-09-24 15:00:00|619|618.7|619.6|619.4|621|620.7|619|618.7|0
1632495900000|2021-09-24 15:05:00|619.5|619.2|619.4|619.1|620.5|620.3|618.6|618.4|0
1632496200000|2021-09-24 15:10:00|619.3|619.2|619.2|619|620.5|620.4|618.9|618.8|0
1632496500000|2021-09-24 15:15:00|619.1|619.1|618.8|618.6|619.6|619.2|618.2|617.8|0
1632496800000|2021-09-24 15:20:00|619|618.7|618.8|618.7|619.9|619.5|618.2|617.9|0
1632497100000|2021-09-24 15:25:00|618.7|618.6|618|617.4|619|618.8|617.5|617.2|0
1632726000000|2021-09-27 07:00:00|631.6|629.3|633.6|632.9|634.4|633.1|631.2|629.3|73037
1632726300000|2021-09-27 07:05:00|633.7|633|633.5|632.9|640|639|632.3|631|532117
1632726600000|2021-09-27 07:10:00|633.7|633|636.4|635.8|638|637|632.9|632.8|288187
1632726900000|2021-09-27 07:15:00|635.8|635.7|635.6|635.2|636.9|636.5|634.7|634|286659
1632727200000|2021-09-27 07:20:00|635.7|635.3|636.9|636.3|638.9|638.2|635.4|635.1|328672
1632727500000|2021-09-27 07:25:00|637|636.4|636|635.6|638.7|638.4|635.1|635|157132
1632727800000|2021-09-27 07:30:00|636.1|635.7|636.4|636.1|638|637.6|635.5|635.3|146635
1632728100000|2021-09-27 07:35:00|636.5|636.2|638.4|638.1|639|638.5|636.3|636.1|135593
1632728400000|2021-09-27 07:40:00|638.5|638.2|640.9|640.7|641.7|641.3|638.5|638.1|336102
1632728700000|2021-09-27 07:45:00|640.8|640.8|639.9|639.6|641.5|641|637.6|637.4|245927
1632729000000|2021-09-27 07:50:00|639.8|639.5|638.1|637.8|641.4|641.2|638.1|637.7|280156
1632729300000|2021-09-27 07:55:00|638|637.9|643.7|643.1|644|643.6|637.9|637.7|329186
1632729600000|2021-09-27 08:00:00|643.6|643.2|641.3|640.9|643.6|643.3|640.1|639.9|134529
1632729900000|2021-09-27 08:05:00|641|641|641.1|640.8|642.9|642.4|641|640.7|139507
1632730200000|2021-09-27 08:10:00|641|640.7|641.1|640.6|643.2|643|640.3|640|231097
1632730500000|2021-09-27 08:15:00|641.2|640.7|642.6|642.2|643|642.9|641.1|640.6|117337
1632730800000|2021-09-27 08:20:00|642.5|642.3|644.8|644.4|645|644.6|641.7|641.2|115466
1632731100000|2021-09-27 08:25:00|645|644.5|645.6|645.4|646|645.7|644.1|644|164889
1632731400000|2021-09-27 08:30:00|645.5|645.2|645|644.8|645.5|645.2|643.9|643.5|176017
1632731700000|2021-09-27 08:35:00|644.9|644.7|645.2|645|646.3|646.2|644.7|644.2|220219
1632732000000|2021-09-27 08:40:00|645.3|645.1|648.4|647.9|648.9|648.7|643.5|643.4|441191
1632732300000|2021-09-27 08:45:00|648.3|648|649.7|649.1|652.6|652.2|648|647.9|395628
1632732600000|2021-09-27 08:50:00|649.5|648.9|648.5|648.2|650|649.8|648.1|648|196358
1632732900000|2021-09-27 08:55:00|648.7|648.3|648.6|648.2|649|648.6|645.8|645.5|246185
1632733200000|2021-09-27 09:00:00|648.5|648.1|651|650.6|651.5|651|647.5|647.1|273055
1632733500000|2021-09-27 09:05:00|651.2|650.7|651.1|650.8|652.5|652.2|650.4|650.3|229134
1632733800000|2021-09-27 09:10:00|651.2|650.7|653.4|653|653.8|653.3|651|650.6|195049
1632734100000|2021-09-27 09:15:00|653.3|652.9|652.5|652.1|654.3|654.1|650.9|650.8|203323
1632734400000|2021-09-27 09:20:00|652.1|652.2|654.9|654.4|656.7|655.9|651.7|651.3|327710
1632734700000|2021-09-27 09:25:00|654.8|654.3|654.1|653.6|655|654.7|653|652.3|157135
1632735000000|2021-09-27 09:30:00|654.2|653.7|653.4|653|654.5|654.3|652.2|651.9|144039
1632735300000|2021-09-27 09:35:00|653.3|653.1|653.3|653|654.4|654.1|652.3|651.8|105453
1632735600000|2021-09-27 09:40:00|653.2|652.9|654.4|654|655.4|655.1|653|652.5|171943
1632735900000|2021-09-27 09:45:00|654|653.9|654.1|653.6|655|654.6|652.8|652.7|112647
1632736200000|2021-09-27 09:50:00|654|653.5|656.5|656.1|656.9|656.4|653.8|653.2|187045
1632736500000|2021-09-27 09:55:00|656.7|656.2|657.1|656.8|659|658.7|655.7|655.4|118099
1632736800000|2021-09-27 10:00:00|657.2|656.9|654.7|654.1|657.8|657.4|654.4|654|268217
1632737100000|2021-09-27 10:05:00|654.8|654|654.5|654.2|655.5|655|653.5|653.1|118996
1632737400000|2021-09-27 10:10:00|654.6|654.3|655.4|655.1|655.5|655.3|654.4|654|72981
1632737700000|2021-09-27 10:15:00|655.5|655.2|655.6|655.5|656|655.6|655.1|654.8|141173
1632738000000|2021-09-27 10:20:00|655.7|655.6|658.2|657.7|658.8|658.3|655.7|655.6|128567
1632738300000|2021-09-27 10:25:00|658.1|657.8|658.4|658.2|659.6|659.3|657.8|657.4|76916
1632738600000|2021-09-27 10:30:00|658.3|658.3|659.6|659.5|659.7|659.5|658.2|658.1|83249
1632738900000|2021-09-27 10:35:00|659.7|659.6|658.4|658.3|661|660.8|657.7|657.2|288447
1632739200000|2021-09-27 10:40:00|658.6|658.4|657|656.5|659.2|658.7|655.3|655|135126
1632739500000|2021-09-27 10:45:00|656.9|656.6|654.7|654.4|657.2|656.8|654.5|654|65238
1632739800000|2021-09-27 10:50:00|654.6|654.3|653.8|653.5|655.2|654.7|652.8|652.5|178744
1632740100000|2021-09-27 10:55:00|653.7|653.4|652|651.7|654|653.7|652|651.7|42690
1632740400000|2021-09-27 11:00:00|652.8|651.5|649.5|649|652.8|651.7|649.3|649|155934
1632740700000|2021-09-27 11:05:00|649.4|649.2|647.6|647.2|649.7|649.4|646.9|646.4|192406
1632741000000|2021-09-27 11:10:00|647.5|647.3|648.3|647.8|649|648.8|646.6|646.3|42186
1632741300000|2021-09-27 11:15:00|648.2|647.7|649|648.9|649.2|648.9|646.6|646.1|67003
1632741600000|2021-09-27 11:20:00|649.1|649|648.3|648.1|649.6|649.2|648.2|647.9|90206
1632741900000|2021-09-27 11:25:00|648.5|648.2|649.2|648.9|649.2|649.1|648.5|648.2|21810
1632742200000|2021-09-27 11:30:00|649.1|649|649.1|648.7|649.2|649.1|648|647.8|41606
1632742500000|2021-09-27 11:35:00|649|648.5|649.2|649|649.2|649|648.6|648.2|33299
1632742800000|2021-09-27 11:40:00|649.1|648.9|652.2|651.9|652.2|652|648.9|648.7|76292
1632743100000|2021-09-27 11:45:00|652.1|652|651|650.7|653|652.2|650.7|650.2|65386
1632743400000|2021-09-27 11:50:00|650.9|650.8|650.4|650.2|651.8|651.5|650.2|650|63434
1632743700000|2021-09-27 11:55:00|650.5|650.3|650.4|650.1|650.8|650.5|649.3|649|53899
1632744000000|2021-09-27 12:00:00|650.3|650|650|649.6|651.4|651|649.6|649.5|37309
1632744300000|2021-09-27 12:05:00|649.8|649.7|647.9|647.4|650.4|650.1|647.5|647.1|60926
1632744600000|2021-09-27 12:10:00|647.7|647.3|648.3|647.9|648.7|648.4|646.5|646.2|144311
1632744900000|2021-09-27 12:15:00|648.2|648|649.5|649.3|649.5|649.3|647.2|646.9|56957
1632745200000|2021-09-27 12:20:00|649.6|649.4|649.5|649.3|650.9|650.5|649.1|648.6|39271
1632745500000|2021-09-27 12:25:00|649.6|649.5|648.3|647.9|649.8|649.5|647.7|647.2|96032
1632745800000|2021-09-27 12:30:00|648.5|648|646.8|646.7|648.6|648.1|646.3|645.8|65755
1632746100000|2021-09-27 12:35:00|646.9|646.6|646|645.7|647|646.8|645.2|645|40346
1632746400000|2021-09-27 12:40:00|646.1|645.8|645.6|645.3|647.2|646.9|645.6|645.1|75500
1632746700000|2021-09-27 12:45:00|645.5|645.1|645.9|645.8|647.5|647.1|645.4|645|61311
1632747000000|2021-09-27 12:50:00|645.8|645.7|646|645.8|646.4|646|645.3|645.1|36854
1632747300000|2021-09-27 12:55:00|645.9|645.7|646.1|645.8|646.6|646.4|645.3|645.2|64873
1632747600000|2021-09-27 13:00:00|646.2|645.9|645.2|645|646.7|646.4|644.8|644.6|73452
1632747900000|2021-09-27 13:05:00|645.1|644.8|644.8|644.5|645.6|645|644.5|644.1|37557
1632748200000|2021-09-27 13:10:00|644.7|644.4|643.4|643.1|644.7|644.5|643|642.7|127467
1632748500000|2021-09-27 13:15:00|643.3|643.2|641.6|641.5|643.6|643.2|641.3|641|80100
1632748800000|2021-09-27 13:20:00|641.8|641.3|641.4|641.1|642|641.8|640.9|640.8|131818
1632749100000|2021-09-27 13:25:00|641.6|641.2|644.1|643.8|645|644.7|641.6|641.2|179146
1632749400000|2021-09-27 13:30:00|644.4|643.7|642.2|641.9|644.4|644|641.9|641.6|75936
1632749700000|2021-09-27 13:35:00|642.1|641.8|641.6|641.3|642.5|642.4|641.2|641|102291
1632750000000|2021-09-27 13:40:00|641.7|641.4|644.2|643.7|644.6|644.5|640.8|640.7|131352
1632750300000|2021-09-27 13:45:00|644.1|644|643.6|643.3|644.7|644.6|643.1|642.5|63736
1632750600000|2021-09-27 13:50:00|643.7|643.4|645.5|645.1|646.5|646.2|643.7|643.3|135484
1632750900000|2021-09-27 13:55:00|645.6|645.2|644.8|644.5|645.8|645.4|643.4|643.1|105776
1632751200000|2021-09-27 14:00:00|644.9|644.4|645.8|645.6|646|645.7|644.2|643.7|72810
1632751500000|2021-09-27 14:05:00|645.7|645.5|646.3|646.2|646.8|646.4|645.1|644.8|173831
1632751800000|2021-09-27 14:10:00|646.5|646.3|646.3|645.8|647.4|647|645.7|645.1|151898
1632752100000|2021-09-27 14:15:00|646|646|647.1|646.9|647.7|647.3|646|645.9|168991
1632752400000|2021-09-27 14:20:00|647|646.8|648.6|648.3|649|648.7|646.1|645.7|199349
1632752700000|2021-09-27 14:25:00|648.5|648.2|646.6|646.4|648.8|648.7|646.5|646.3|90245
1632753000000|2021-09-27 14:30:00|646.5|646.2|648|647.7|650|649.7|646.3|646|204799
1632753300000|2021-09-27 14:35:00|648.1|647.8|647.3|647.1|649.4|649.1|647.1|646.9|147219
1632753600000|2021-09-27 14:40:00|647.2|647|646.4|646.1|647.8|647.6|645.8|645.7|97443
1632753900000|2021-09-27 14:45:00|646.5|646.2|647|646.8|647.3|647|645.7|645.6|141053
1632754200000|2021-09-27 14:50:00|647.2|646.9|647.7|647.4|648.4|648|646.9|646.8|95279
1632754500000|2021-09-27 14:55:00|647.6|647.6|649.6|649.3|651|650.2|646.7|646.5|316772
1632754800000|2021-09-27 15:00:00|649.5|649.2|649.5|649.2|649.9|649.6|648.2|647.9|186534
1632755100000|2021-09-27 15:05:00|649.4|649.1|649.5|649.4|650.4|650.1|648.8|648.5|130751
1632755400000|2021-09-27 15:10:00|649.6|649.5|652|651.8|652|651.9|649|648.8|325838
1632755700000|2021-09-27 15:15:00|652.1|651.9|652|651.9|652.8|652.6|650.1|649.8|166629
1632756000000|2021-09-27 15:20:00|652.1|651.8|653.1|653|653.6|653.4|652.1|651.8|123027
1632756300000|2021-09-27 15:25:00|653|652.9|653.4|653.3|653.6|653.4|651.8|651.4|343805
1632812400000|2021-09-28 07:00:00|655.9|655|658.2|657.6|664.2|661.3|655.8|654.1|0
1632812700000|2021-09-28 07:05:00|658.1|657.2|651.3|650.6|659.1|657.2|651.3|650.1|0
1632813000000|2021-09-28 07:10:00|651.2|650.5|650.9|650.3|652.2|651.3|648.7|648|0
1632813300000|2021-09-28 07:15:00|651|650.4|652.5|652.1|653.2|652.4|649.9|649.6|0
1632813600000|2021-09-28 07:20:00|652.4|652|650.1|650|655.1|655|650.1|650|0
1632813900000|2021-09-28 07:25:00|650.3|650.1|648.1|648|650.7|650.4|648.1|648|0
1632814200000|2021-09-28 07:30:00|648|647.9|643.9|643.3|648|647.9|643.9|643.1|0
1632814500000|2021-09-28 07:35:00|643.8|643.1|646.1|645.6|647.8|647.2|642.4|642|0
1632814800000|2021-09-28 07:40:00|646|645.7|645.7|645.4|646.9|646.2|642.9|642|0
1632815100000|2021-09-28 07:45:00|645.6|645.2|652|651.3|655.5|654.8|644.3|643.9|0
1632815400000|2021-09-28 07:50:00|651.8|651.4|648.4|647.9|653.7|653.1|648|647.3|0
1632815700000|2021-09-28 07:55:00|648.6|648|648.9|648.3|649.9|649.4|646.9|646.4|0
1632816000000|2021-09-28 08:00:00|649|648.4|645.8|645.6|649|648.6|645.2|644.6|0
1632816300000|2021-09-28 08:05:00|645.7|645.5|644.2|644|646.2|645.8|643.5|643.1|0
1632816600000|2021-09-28 08:10:00|644.4|644.1|643.3|643|644.7|644.4|643.1|643|0
1632816900000|2021-09-28 08:15:00|643.4|643.3|642.4|642.2|644.4|644.1|642.2|642|0
1632817200000|2021-09-28 08:20:00|642.3|642.1|646.6|646.4|647.7|647.2|641.2|641|0
1632817500000|2021-09-28 08:25:00|646.5|646.3|646.1|645.8|647|646.8|644.1|644|0
1632817800000|2021-09-28 08:30:00|646|645.9|643.1|642.8|647|646.9|643.1|642.7|0
1632818100000|2021-09-28 08:35:00|643|642.7|644.8|644.5|645.2|645|643|642.7|0
1632818400000|2021-09-28 08:40:00|644.7|644.4|643.8|643.6|645|644.8|642.7|642.2|0
1632818700000|2021-09-28 08:45:00|643.7|643.5|643.9|643.8|645.5|645|643.5|643.1|0
1632819000000|2021-09-28 08:50:00|644|643.7|644.4|644.1|645.1|644.7|643.7|643.5|0
1632819300000|2021-09-28 08:55:00|644.3|644|645.7|645.4|646.5|646|644|643.7|0
1632819600000|2021-09-28 09:00:00|645.6|645.3|647.7|647.3|649.2|648.7|645.5|645.3|0
1632819900000|2021-09-28 09:05:00|647.9|647.4|648.4|648.3|649|648.7|646.7|646.2|0
1632820200000|2021-09-28 09:10:00|648.5|648.4|651.8|651.5|652.5|652.2|648.4|648.3|0
1632820500000|2021-09-28 09:15:00|651.7|651.3|650.9|650.8|653.9|652.3|650.4|650.1|0
1632820800000|2021-09-28 09:20:00|650.8|650.6|648.1|647.6|651.1|651|648|647.5|0
1632821100000|2021-09-28 09:25:00|648|647.7|649.6|649.1|649.8|649.7|647.9|647.5|0
1632821400000|2021-09-28 09:30:00|649.5|649|646.5|646.4|649.5|649.2|646.5|646.1|0
1632821700000|2021-09-28 09:35:00|646.6|646.5|644.5|644.2|647.8|647.2|644.5|644.1|0
1632822000000|2021-09-28 09:40:00|644.4|644.1|643.5|643|645.4|644.9|642.7|642.4|0
1632822300000|2021-09-28 09:45:00|643.1|642.9|643.9|643.6|644.1|643.7|642.4|642|0
1632822600000|2021-09-28 09:50:00|643.8|643.4|645.2|645.1|645.8|645.5|643.3|643|0
1632822900000|2021-09-28 09:55:00|645.3|645.2|644|643.7|646.3|646|643.6|643.2|0
1632823200000|2021-09-28 10:00:00|644.1|643.6|643|642.6|644.2|644|642.5|642.2|0
1632823500000|2021-09-28 10:05:00|642.9|642.5|644|643.9|644.2|644|642.4|642.2|0
1632823800000|2021-09-28 10:10:00|644.1|644|644.2|644|645.1|645|642.9|642.7|0
1632824100000|2021-09-28 10:15:00|644.3|644.2|644.3|644|644.8|644.6|643.4|643.1|0
1632824400000|2021-09-28 10:20:00|644.2|643.9|644.1|643.8|644.4|644.2|643.1|642.7|0
1632824700000|2021-09-28 10:25:00|644.3|644.2|644.5|644.2|645|644.8|643.8|643.6|0
1632825000000|2021-09-28 10:30:00|644.6|644.3|643.4|643.1|645.5|645.2|643.2|643|0
1632825300000|2021-09-28 10:35:00|643.3|643|643.4|643.2|643.7|643.4|642.8|642.6|0
1632825600000|2021-09-28 10:40:00|643.3|643.1|643|642.7|644.2|643.8|642.3|642.1|0
1632825900000|2021-09-28 10:45:00|643.1|642.8|642.5|642.3|643.1|642.9|641.5|641.3|0
1632826200000|2021-09-28 10:50:00|642.4|642.4|641.7|641.5|642.5|642.4|641.5|641.2|0
1632826500000|2021-09-28 10:55:00|641.8|641.6|641.3|641|642.5|642.4|640.6|640.2|0
1632826800000|2021-09-28 11:00:00|642.3|642|641.8|641.3|642.3|642|640.8|640.6|0
1632827100000|2021-09-28 11:05:00|641.7|641.4|642.3|642.1|642.8|642.5|641.3|641.1|0
1632827400000|2021-09-28 11:10:00|642.2|642|643|642.7|643.1|642.9|641.9|641.8|0
1632827700000|2021-09-28 11:15:00|642.9|642.6|643.9|643.7|644|643.9|642.6|642.4|0
1632828000000|2021-09-28 11:20:00|644|643.8|643.7|643.5|644.1|643.9|643.6|643.5|0
1632828300000|2021-09-28 11:25:00|643.6|643.4|644.3|644.1|644.9|644.5|642.9|642.6|0
1632828600000|2021-09-28 11:30:00|644.1|644|644|643.7|644.5|644.4|643.9|643.4|0
1632828900000|2021-09-28 11:35:00|644.1|643.8|643.6|643.3|644.5|644.1|643.4|643|0
1632829200000|2021-09-28 11:40:00|643.5|643.4|643.7|643.4|644|643.9|643.2|643|0
1632829500000|2021-09-28 11:45:00|643.9|643.5|645|644.8|645.1|644.9|643.8|643.4|0
1632829800000|2021-09-28 11:50:00|644.9|644.9|645|644.8|645|644.9|644.2|644|0
1632830100000|2021-09-28 11:55:00|645.2|644.9|646.7|646.3|647.4|647|645|644.8|0
1632830400000|2021-09-28 12:00:00|646.5|646.2|647.7|647.4|648|647.7|645.7|645.3|0
1632830700000|2021-09-28 12:05:00|647.8|647.5|646.7|646.3|648.5|648.4|646.5|646|0
1632831000000|2021-09-28 12:10:00|646.6|646.4|647.5|647.3|648.4|648.1|646.6|646.3|0
1632831300000|2021-09-28 12:15:00|647.4|647.2|644.7|644.4|647.8|647.5|644.1|644|0
1632831600000|2021-09-28 12:20:00|644.9|644.5|647.9|647.3|648.4|647.9|644.9|644.5|0
1632831900000|2021-09-28 12:25:00|647.7|647.2|648.2|647.9|648.5|648|647.1|646.5|0
1632832200000|2021-09-28 12:30:00|648|647.8|649.3|649|649.3|649.1|646.7|646.2|0
1632832500000|2021-09-28 12:35:00|649.2|648.9|649.2|648.5|651|650.3|647.5|647|0
1632832800000|2021-09-28 12:40:00|649.1|648.7|649.7|649.4|650.8|649.7|649|648.5|0
1632833100000|2021-09-28 12:45:00|649.6|649.3|650.6|650.2|652.7|652.3|648.5|648.2|0
1632833400000|2021-09-28 12:50:00|650.5|650|650.1|649.9|650.9|650.3|649.5|649.1|0
1632833700000|2021-09-28 12:55:00|650.2|650|649.5|649.1|650.7|650.5|649.5|649.1|0
1632834000000|2021-09-28 13:00:00|649.4|649|648.9|648.8|650.9|650.2|647.4|647|0
1632834300000|2021-09-28 13:05:00|648.8|648.7|651.6|651.4|652.2|651.7|648.7|648.3|0
1632834600000|2021-09-28 13:10:00|651.7|651.5|651.9|651.7|652.8|652.5|650.8|650.5|0
1632834900000|2021-09-28 13:15:00|651.8|651.6|650.3|650|652|651.6|649.8|649.5|0
1632835200000|2021-09-28 13:20:00|650.2|650.1|651.6|651.4|651.9|651.6|650.2|650.1|0
1632835500000|2021-09-28 13:25:00|651.7|651.5|651.3|651.2|652.2|651.9|650.2|650|0
1632835800000|2021-09-28 13:30:00|651.4|651.3|651.7|651.4|652.3|652|651.1|651|0
1632836100000|2021-09-28 13:35:00|651.8|651.5|650.2|650.1|652.3|652|649.6|648.1|0
1632836400000|2021-09-28 13:40:00|650.4|650.2|649.8|649.3|652.6|651.9|649.1|648.8|0
1632836700000|2021-09-28 13:45:00|649.9|649.4|647.6|647.4|649.9|649.5|647.6|647.3|0
1632837000000|2021-09-28 13:50:00|647.5|647.3|647.3|647|648|647.5|645.4|645.1|0
1632837300000|2021-09-28 13:55:00|647.2|646.9|645.8|645.4|648.8|648.5|645.7|645.3|0
1632837600000|2021-09-28 14:00:00|645.6|645.3|643.9|643.5|646.4|646.1|643.7|643|0
1632837900000|2021-09-28 14:05:00|644|643.6|644|643.6|644.8|644.4|643.1|643|0
1632838200000|2021-09-28 14:10:00|643.9|643.5|640.8|640.5|643.9|643.6|640.5|640.3|0
1632838500000|2021-09-28 14:15:00|640.7|640.6|641.5|641.2|643.6|643.2|640.5|640.2|0
1632838800000|2021-09-28 14:20:00|641.4|641.1|641.8|641.6|641.9|641.7|638.5|638.1|0
1632839100000|2021-09-28 14:25:00|641.7|641.5|642.1|641.9|642.7|642.2|640.2|639.8|0
1632839400000|2021-09-28 14:30:00|642|641.7|642.2|642|643|642.6|641.1|640.7|0
1632839700000|2021-09-28 14:35:00|642.1|642.1|642.1|641.9|642.9|642.4|641.4|641.1|0
1632840000000|2021-09-28 14:40:00|642|642|644.9|644.6|645|644.6|642|641.7|0
1632840300000|2021-09-28 14:45:00|645|644.7|644.4|644.1|645.4|645|644.2|644|0
1632840600000|2021-09-28 14:50:00|644.3|644|640.4|640.1|644.3|644|639.3|639.1|0
1632840900000|2021-09-28 14:55:00|640.3|640.2|640.3|640|641.1|640.8|639.6|639.2|0
1632841200000|2021-09-28 15:00:00|640.2|639.9|639.6|639.1|640.7|640.3|639.1|639|0
1632841500000|2021-09-28 15:05:00|639.5|639.2|640.2|639.9|640.7|640.2|639.1|638.9|0
1632841800000|2021-09-28 15:10:00|640.4|639.7|642.7|642.3|644.6|644.1|640.2|639.7|36319
1632842100000|2021-09-28 15:15:00|642.5|642.1|644.6|643.9|644.6|644|642.5|642|27814
1632842400000|2021-09-28 15:20:00|644.4|644.1|647|646.4|647.1|646.6|644.4|644|31737
1632842700000|2021-09-28 15:25:00|647.2|646.7|649|647.8|649.1|648.5|645.1|644.3|67657
1632898800000|2021-09-29 07:00:00|639.5|637.4|637.2|636.6|646.5|646|636.9|636|0
1632899100000|2021-09-29 07:05:00|637.1|636.5|636.9|635.9|640|639.5|635.2|635|0
1632899400000|2021-09-29 07:10:00|636.8|636|632.9|632.6|636.8|636.3|631.5|631|0
1632899700000|2021-09-29 07:15:00|633|632.7|633.9|633.3|635.7|634.6|631.2|631|0
1632900000000|2021-09-29 07:20:00|633.8|633.5|634.3|633.7|637.6|637.1|633.8|633.5|0
1632900300000|2021-09-29 07:25:00|634.2|633.8|634.7|634.4|635.7|635.1|633.3|633|0
1632900600000|2021-09-29 07:30:00|634.6|634.3|634.8|634.4|636.6|636|634.1|634|0
1632900900000|2021-09-29 07:35:00|634.6|634.3|635.4|635|637.8|637.3|634.5|634.1|0
1632901200000|2021-09-29 07:40:00|635.5|635.1|635|634.8|636.5|636|635|634.8|0
1632901500000|2021-09-29 07:45:00|634.9|635|635.3|634.9|637.1|636.5|634.3|634.2|0
1632901800000|2021-09-29 07:50:00|635.2|634.7|634.5|634.4|636.2|635.8|634.3|634.2|0
1632902100000|2021-09-29 07:55:00|634.6|634.5|633.9|633.8|635.3|634.8|633.6|633.4|0
1632902400000|2021-09-29 08:00:00|634.1|633.7|632.5|632.2|634.3|634.1|632.4|632.2|0
1632902700000|2021-09-29 08:05:00|632.4|632.1|633.6|633.3|634|633.5|631.6|631.3|0
1632903000000|2021-09-29 08:10:00|633.8|633.4|634|633.7|634.4|634.1|633.4|633.3|0
1632903300000|2021-09-29 08:15:00|633.8|633.8|633|632.8|634.4|634.1|632.4|631.9|0
1632903600000|2021-09-29 08:20:00|633.1|632.7|633.9|633.4|633.9|633.5|632.5|632.1|0
1632903900000|2021-09-29 08:25:00|633.6|633.5|632.8|632.6|633.9|633.7|632.7|632.2|0
1632904200000|2021-09-29 08:30:00|632.9|632.7|632.1|631.9|633.4|633|631.9|631.5|0
1632904500000|2021-09-29 08:35:00|632|631.8|633.4|633.1|633.9|633.5|631.7|631.4|0
1632904800000|2021-09-29 08:40:00|633.3|632.9|632.3|632|633.3|632.9|631.9|631.6|0
1632905100000|2021-09-29 08:45:00|632.2|632.2|633.1|632.9|633.6|633.2|632.1|632|0
1632905400000|2021-09-29 08:50:00|633|632.8|631.7|631.4|633.5|633.3|631.5|631.3|0
1632905700000|2021-09-29 08:55:00|631.6|631.3|630.5|630.2|632.2|631.8|630.3|630.2|0
1632906000000|2021-09-29 09:00:00|630.4|630|630.9|630.8|633|632.9|630.1|630|0
1632906300000|2021-09-29 09:05:00|631.1|630.9|630.4|630.1|631.6|631.2|630.1|630|0
1632906600000|2021-09-29 09:10:00|630.2|630.2|630.4|630.3|630.9|630.6|629.9|629.7|0
1632906900000|2021-09-29 09:15:00|630.6|630.4|632|631.8|633|632.8|630.4|630.2|0
1632907200000|2021-09-29 09:20:00|632.2|631.7|629.5|629.3|632.3|632|629.2|629|0
1632907500000|2021-09-29 09:25:00|629.6|629.4|629.3|629.1|629.9|629.8|628.7|628.2|0
1632907800000|2021-09-29 09:30:00|629.5|629.2|629.3|629.1|629.8|629.7|629.1|629|0
1632908100000|2021-09-29 09:35:00|629.2|629.2|629.3|629|629.7|629.5|629.1|629|0
1632908400000|2021-09-29 09:40:00|629.2|629.1|630.4|630.3|630.6|630.4|629.1|629|0
1632908700000|2021-09-29 09:45:00|630.5|630.4|630.1|630|631.3|631|629.8|629.5|0
1632909000000|2021-09-29 09:50:00|630|629.9|627.3|627|630.1|629.9|626.3|626.1|0
1632909300000|2021-09-29 09:55:00|627.2|626.8|627.5|627.3|628.6|628|626.5|626.2|0
1632909600000|2021-09-29 10:00:00|627.4|627.2|626.3|626.1|627.7|627.5|626.1|626|0
1632909900000|2021-09-29 10:05:00|626.2|626|628.1|628|628.5|628|626.1|626|0
1632910200000|2021-09-29 10:10:00|628.2|628.1|628.5|628.2|630.1|630|627.5|627.2|0
1632910500000|2021-09-29 10:15:00|628.6|628.3|628.9|628.7|629.4|629.3|628.2|627.8|0
1632910800000|2021-09-29 10:20:00|628.8|628.6|627.5|627.3|628.8|628.7|626.9|626.6|0
1632911100000|2021-09-29 10:25:00|627.4|627.2|629.3|629.2|629.5|629.3|627.2|627|0
1632911400000|2021-09-29 10:30:00|629.2|629|628.5|628.2|629.5|629.1|626.8|626.6|0
1632911700000|2021-09-29 10:35:00|628.3|628.3|626.9|626.6|629.1|628.3|626.9|626.6|0
1632912000000|2021-09-29 10:40:00|627.1|626.9|626.8|626.6|627.8|627.5|626.6|626.4|0
1632912300000|2021-09-29 10:45:00|626.9|626.7|626.3|626.2|627.4|627.1|625.9|625.4|0
1632912600000|2021-09-29 10:50:00|626.5|626.3|625.9|625.6|627.8|627.7|625.6|625.2|0
1632912900000|2021-09-29 10:55:00|626|625.7|626.8|626.5|627|626.8|626|625.7|0
1632913200000|2021-09-29 11:00:00|626.9|626.6|626|625.8|627.5|627.1|626|625.8|0
1632913500000|2021-09-29 11:05:00|626.1|625.9|624.1|624|626.4|626|624.1|624|0
1632913800000|2021-09-29 11:10:00|624.3|624.1|623.4|623.2|624.8|624.5|623|622.6|0
1632914100000|2021-09-29 11:15:00|623.3|623.1|621.9|621.8|623.5|623.3|620.9|620.6|0
1632914400000|2021-09-29 11:20:00|621.8|621.7|620.5|620.2|622.1|621.8|620.2|620.1|0
1632914700000|2021-09-29 11:25:00|620.3|620.1|619.9|619.5|620.6|620.3|619.3|619|0
1632915000000|2021-09-29 11:30:00|619.8|619.6|620.2|619.9|621.5|621.2|619.6|619.6|0
1632915300000|2021-09-29 11:35:00|620.1|619.8|621.1|620.9|621.5|621.3|619.8|619.4|0
1632915600000|2021-09-29 11:40:00|621.2|621|620.2|620|621.5|621.2|620|619.7|0
1632915900000|2021-09-29 11:45:00|620.1|619.8|621.2|620.7|621.2|620.8|619.2|619|0
1632916200000|2021-09-29 11:50:00|621.3|620.6|622.5|622.3|622.8|622.7|620.1|620|0
1632916500000|2021-09-29 11:55:00|622.4|622.2|622|621.8|624.7|624.3|621.2|621|0
1632916800000|2021-09-29 12:00:00|622.2|621.9|620.9|620.7|622.5|622.2|620.9|620.6|0
1632917100000|2021-09-29 12:05:00|621|620.8|621.3|621.2|622.3|621.8|620.4|620.3|0
1632917400000|2021-09-29 12:10:00|621.2|621.1|621.2|621.1|621.7|621.2|620.9|620.6|0
1632917700000|2021-09-29 12:15:00|621.3|621.2|620.1|620|621.8|621.4|620.1|620|0
1632918000000|2021-09-29 12:20:00|620.3|620.1|620.3|620.2|621.2|620.8|620.3|620|0
1632918300000|2021-09-29 12:25:00|620.5|620.3|620.8|620.5|621.4|620.9|619.7|619.5|0
1632918600000|2021-09-29 12:30:00|620.7|620.4|618.6|618.1|621.1|620.6|616.4|616.2|0
1632918900000|2021-09-29 12:35:00|618.5|618.2|616.3|616.1|618.6|618.2|616|615.7|0
1632919200000|2021-09-29 12:40:00|616.4|616.2|617.3|616.9|617.6|617.1|614.7|614.3|0
1632919500000|2021-09-29 12:45:00|617.2|617|618.4|618.2|619.1|618.6|616.5|616.4|0
1632919800000|2021-09-29 12:50:00|618.6|618.3|616.6|616.4|619.2|618.7|616.5|616.4|0
1632920100000|2021-09-29 12:55:00|616.8|616.5|616.6|616.5|617.4|617|615.2|615|0
1632920400000|2021-09-29 13:00:00|616.5|616.3|615.7|615.4|616.9|616.6|615.7|615.4|0
1632920700000|2021-09-29 13:05:00|615.6|615.3|615.3|615.1|616.5|616.1|615.2|615|0
1632921000000|2021-09-29 13:10:00|615.4|615.2|615.8|615.5|616.4|616.1|614.7|614.5|0
1632921300000|2021-09-29 13:15:00|616|615.6|615.1|615|616.4|616.2|614.8|614.6|0
1632921600000|2021-09-29 13:20:00|615.2|615.1|615.2|614.9|615.6|615.2|614.7|614.5|0
1632921900000|2021-09-29 13:25:00|615.1|615|615.3|615.2|615.6|615.3|614.9|614.7|0
1632922200000|2021-09-29 13:30:00|615.4|615.3|613.7|613.5|617|615.6|613.7|613.5|0
1632922500000|2021-09-29 13:35:00|613.6|613.4|613|612.8|614.3|614|613|612.8|0
1632922800000|2021-09-29 13:40:00|613.2|612.9|614.5|614.3|615.9|615.5|613|612.8|0
1632923100000|2021-09-29 13:45:00|614.4|614.2|614.1|613.9|614.7|614.3|613.3|613.2|0
1632923400000|2021-09-29 13:50:00|614.2|614|614.4|614.1|615.3|615|613.9|613.8|0
1632923700000|2021-09-29 13:55:00|614.3|614|616.4|616.3|616.9|616.7|613.9|613.8|0
1632924000000|2021-09-29 14:00:00|616.6|616.4|616.1|615.8|618.7|618.5|616|615.8|0
1632924300000|2021-09-29 14:05:00|616|615.9|619.7|619.2|620.5|620.1|615.8|615.6|0
1632924600000|2021-09-29 14:10:00|619.6|619.3|622.8|622.6|623.1|622.7|618.8|618.7|0
1632924900000|2021-09-29 14:15:00|623.1|622.7|622.9|622.5|623.4|623|621.4|621|0
1632925200000|2021-09-29 14:20:00|622.8|622.6|620.7|620.6|623.4|623.1|620|619.7|0
1632925500000|2021-09-29 14:25:00|620.8|620.7|623.7|623.3|624.2|623.8|620.8|620.4|0
1632925800000|2021-09-29 14:30:00|623.8|623.4|626.3|626|626.8|626.5|622.7|622.3|0
1632926100000|2021-09-29 14:35:00|626.2|626.2|627.8|627.6|628.2|628.1|626.1|625.8|0
1632926400000|2021-09-29 14:40:00|627.7|627.7|628.5|628.2|629.6|629.3|627|626.9|0
1632926700000|2021-09-29 14:45:00|628.6|628.3|630.2|630|630.4|630.3|627.6|627.4|0
1632927000000|2021-09-29 14:50:00|630.1|629.8|631.1|631|631.3|631.1|629.3|629|0
1632927300000|2021-09-29 14:55:00|631|630.9|627.2|627|631.2|631|627.2|627|0
1632927600000|2021-09-29 15:00:00|627.3|627.1|628.2|628|628.3|628.2|626.8|626.4|0
1632927900000|2021-09-29 15:05:00|628.4|627.9|630|629.7|630|629.8|627.8|627.5|0
1632928200000|2021-09-29 15:10:00|629.9|629.8|627.2|626.9|631|630.6|626.8|626.6|0
1632928500000|2021-09-29 15:15:00|627.3|627|626.1|625.8|627.7|627.3|625.4|625|0
1632928800000|2021-09-29 15:20:00|626.3|625.9|627.2|627|627.8|627.4|626|625.8|0
1632929100000|2021-09-29 15:25:00|627.1|626.9|625.7|625.3|628.2|628|625.6|625.3|0
1632985200000|2021-09-30 07:00:00|601.2|600|605.7|604.5|609.8|608.8|600.4|600|0
1632985500000|2021-09-30 07:05:00|605.6|604.6|604.3|603.8|607.1|606.7|596.9|596|0
1632985800000|2021-09-30 07:10:00|604.8|604|612.9|612.5|614|613.3|604.2|603.9|0
1632986100000|2021-09-30 07:15:00|613|612.6|611.6|611.4|614.6|614|610.5|610.2|0
1632986400000|2021-09-30 07:20:00|611.8|611.5|611.7|611.1|613|612.4|607.6|607.1|0
1632986700000|2021-09-30 07:25:00|611.8|611.2|612.7|612.2|615|614.9|611.8|611.2|0
1632987000000|2021-09-30 07:30:00|612.5|612.1|614.5|614.1|614.9|614.6|612.5|612.1|0
1632987300000|2021-09-30 07:35:00|614.6|614.5|613.4|613.1|615|614.9|612.1|612|0
1632987600000|2021-09-30 07:40:00|613.5|613|610.8|610.4|613.5|613.1|610.8|610.2|0
1632987900000|2021-09-30 07:45:00|610.7|610.5|612.7|612.5|613|612.9|610.7|610.5|0
1632988200000|2021-09-30 07:50:00|612.8|612.6|612.5|612.4|613.1|612.9|611.2|611.1|0
1632988500000|2021-09-30 07:55:00|612.6|612.3|611.9|611.5|616|615.7|611.9|611.5|0
1632988800000|2021-09-30 08:00:00|611.8|611.6|611|610.6|612|611.7|608.5|608|0
1632989100000|2021-09-30 08:05:00|611.1|610.7|615|614.9|615|614.9|611.1|610.6|0
1632989400000|2021-09-30 08:10:00|615.2|614.8|612.2|612|618.1|618|612.1|612|0
1632989700000|2021-09-30 08:15:00|612.3|612.1|611.6|611.2|613.9|613.3|610|609.4|0
1632990000000|2021-09-30 08:20:00|611.8|611.3|609.8|609.6|612.6|612.2|608.1|608|0
1632990300000|2021-09-30 08:25:00|610|609.5|610.5|610.2|611|610.9|608.8|608.7|0
1632990600000|2021-09-30 08:30:00|610.6|610.3|610.2|610.1|611.5|611.4|609.9|609.5|0
1632990900000|2021-09-30 08:35:00|610.1|610|611.3|610.9|611.5|611.3|608.9|608.7|0
1632991200000|2021-09-30 08:40:00|611.1|611|609.9|609.6|612|611.8|609.2|609.1|0
1632991500000|2021-09-30 08:45:00|609.8|609.5|601.3|600.9|610.5|610|600.4|600|0
1632991800000|2021-09-30 08:50:00|601.2|600|599.7|599.1|604.1|603.9|594.5|593.4|0
1632992100000|2021-09-30 08:55:00|599.6|599|600.1|599.3|601.8|601.1|590.1|590|0
1632992400000|2021-09-30 09:00:00|600|599.4|604.1|603.9|604.1|604|599.2|598.7|0
1632992700000|2021-09-30 09:05:00|604|603.1|597.2|596.6|607|606.5|596.1|595.5|0
1632993000000|2021-09-30 09:10:00|597.1|596.7|602.2|601.8|602.8|601.8|596.3|595.7|0
1632993300000|2021-09-30 09:15:00|602.3|601.9|600.3|600|605.5|605|599.7|599.5|21992
1632993600000|2021-09-30 09:20:00|600.2|599.9|604|603.8|604|603.8|600|599.5|284910
1632993900000|2021-09-30 09:25:00|604.1|603.9|601.6|601.5|606.1|606|601.3|601|690815
1632994200000|2021-09-30 09:30:00|601.9|601.6|598.5|598|605.9|605.5|598.5|598|997598
1632994500000|2021-09-30 09:35:00|598.4|597.9|600|599.9|604.5|604|597.6|597|970226
1632994800000|2021-09-30 09:40:00|600.3|600|597.4|597.1|602|601.5|595.2|595|1072093
1632995100000|2021-09-30 09:45:00|597.6|597.2|594.9|594.4|599.9|598.9|593.7|593.1|856325
1632995400000|2021-09-30 09:50:00|595|594.9|593.4|593.1|599|598.6|593.1|592.8|999511
1632995700000|2021-09-30 09:55:00|593.5|593.2|593.6|593.3|595.8|595.1|591|590.6|643590
1632996000000|2021-09-30 10:00:00|593.7|593.4|597.1|596.9|597.1|597|593|592.8|434184
1632996300000|2021-09-30 10:05:00|598.5|597|595.2|594.9|599.1|598.5|594.7|594.3|345623
1632996600000|2021-09-30 10:10:00|595.3|595|595|594.6|599.6|599.5|594.8|594.4|995276
1632996900000|2021-09-30 10:15:00|594.9|594.7|593.8|593.5|595.9|595.8|592.9|592.7|470876
1632997200000|2021-09-30 10:20:00|593.7|593.3|586.7|586|594.2|593.9|582.5|582.4|1106601
1632997500000|2021-09-30 10:25:00|586.6|585.9|591.1|590.9|591.2|591|586.1|585.2|578317
1632997800000|2021-09-30 10:30:00|591.3|591|585.9|585.5|592.4|592|585.4|585|298891
1632998100000|2021-09-30 10:35:00|585.8|585.4|591|590.9|591.3|590.9|585.4|585.3|419048
1632998400000|2021-09-30 10:40:00|591.2|591|592|591.8|592.8|592.6|590.3|590|273875
1632998700000|2021-09-30 10:45:00|591.9|591.9|591|590.4|592.5|592.3|590.2|590|111214
1632999000000|2021-09-30 10:50:00|591.1|590.5|591.9|591.5|592.5|592.4|591.1|590.5|244842
1632999300000|2021-09-30 10:55:00|592|591.6|590.1|589.8|592|591.9|589|588.4|231028
1632999600000|2021-09-30 11:00:00|591.2|590.6|591.9|591.5|592.5|592.1|589.8|589.3|142864
1632999900000|2021-09-30 11:05:00|591.8|591.6|587.9|587.4|591.8|591.6|586.7|586.2|347001
1633000200000|2021-09-30 11:10:00|587.7|587.3|589.3|588.8|592.1|591|584.2|584|770757
1633000500000|2021-09-30 11:15:00|589.2|588.7|589.9|589.4|589.9|589.4|586.7|586.4|172851
1633000800000|2021-09-30 11:20:00|589.8|589.3|586.8|586.5|590.7|590.1|586.6|586.3|189926
1633001100000|2021-09-30 11:25:00|586.7|586.4|587.9|587.7|587.9|587.8|584|583.9|275007
1633001400000|2021-09-30 11:30:00|588.1|587.8|588.7|588.3|590.4|589.9|587.7|587.3|225880
1633001700000|2021-09-30 11:35:00|588.6|588.4|587.5|587.2|589.9|589.7|587|586.8|155679
1633002000000|2021-09-30 11:40:00|587.4|587.1|584.9|584.6|587.6|587.3|584.5|584.2|133088
1633002300000|2021-09-30 11:45:00|584.8|584.4|585.5|585.3|586|585.6|584.6|584.1|164251
1633002600000|2021-09-30 11:50:00|585.6|585.4|588.4|588.1|591.2|590.8|585.6|585.4|226358
1633002900000|2021-09-30 11:55:00|588.3|587.8|590.8|590.5|591.4|591.1|587.6|587.2|172946
1633003200000|2021-09-30 12:00:00|590.9|590.6|590.7|590.4|592.1|592|590|589.6|113089
1633003500000|2021-09-30 12:05:00|590.9|590.5|591.4|591.1|592.8|592.6|590.6|590.3|129643
1633003800000|2021-09-30 12:10:00|591.5|591.2|593.2|593|593.4|593.2|591.1|590.6|135177
1633004100000|2021-09-30 12:15:00|593.3|593.1|597.3|597.2|597.3|597.2|593.2|592.9|391578
1633004400000|2021-09-30 12:20:00|597|596.9|593|592.7|597.6|597.4|592|591.6|227974
1633004700000|2021-09-30 12:25:00|592.9|592.6|594.3|593.9|594.8|594.5|592.2|592|173319
1633005000000|2021-09-30 12:30:00|594.2|594|596.3|596|597.6|597.5|594.2|594|189608
1633005300000|2021-09-30 12:35:00|596.4|596.1|594.4|594.1|597|596.5|594|593.5|158558
1633005600000|2021-09-30 12:40:00|594.6|594.2|595.1|594.9|596.6|596.2|594.4|594.1|99123
1633005900000|2021-09-30 12:45:00|595|594.7|595.6|595.3|597.1|596.9|594.9|594.4|88942
1633006200000|2021-09-30 12:50:00|595.7|595.4|593.3|593|597.1|597|592.8|592.5|162762
1633006500000|2021-09-30 12:55:00|593.4|593.1|594.9|594.6|595.2|595|592.8|592.5|117927
1633006800000|2021-09-30 13:00:00|594.8|594.5|594.9|594.4|596.8|596.4|594.5|594|91472
1633007100000|2021-09-30 13:05:00|595|594.5|596.9|596.5|597.6|596.9|595|594.5|133764
1633007400000|2021-09-30 13:10:00|596.8|596.4|596.6|596.3|597.3|597.2|595.3|595|449450
1633007700000|2021-09-30 13:15:00|596.7|596.4|597.1|596.7|600.3|600|595|594.7|333749
1633008000000|2021-09-30 13:20:00|597|596.6|596.1|595.6|598|597.6|596.1|595.5|82750
1633008300000|2021-09-30 13:25:00|596.2|595.7|598.7|598.6|599.4|599|596.2|595.7|102281
1633008600000|2021-09-30 13:30:00|598.6|598.5|599|598.7|599.1|598.7|596|595.6|228235
1633008900000|2021-09-30 13:35:00|599.1|598.8|597.5|597|599.6|599.3|596.6|596.1|222270
1633009200000|2021-09-30 13:40:00|597.1|596.9|595.7|595.5|598.5|598.1|595.6|595.5|444269
1633009500000|2021-09-30 13:45:00|595.6|595.3|594.6|594.1|595.7|595.4|593.7|593.3|139534
1633009800000|2021-09-30 13:50:00|594.5|594|597.2|596.5|597.2|596.7|594.2|593.8|123697
1633010100000|2021-09-30 13:55:00|596.8|596.6|596.3|595.8|598.5|598.1|596.3|595.7|92272
1633010400000|2021-09-30 14:00:00|596.4|595.9|597.8|597.5|599|598.8|596.4|595.9|59858
1633010700000|2021-09-30 14:05:00|597.7|597.4|598.7|598.3|599.5|598.5|596.9|596.4|93681
1633011000000|2021-09-30 14:10:00|598.6|598.4|598.3|598.2|599|598.8|597.6|597.3|55570
1633011300000|2021-09-30 14:15:00|598.5|598.4|598.8|598.6|599.5|599|598.4|598.2|97216
1633011600000|2021-09-30 14:20:00|598.7|598.5|597.2|596.8|599|598.9|596.9|596.5|78826
1633011900000|2021-09-30 14:25:00|597.1|596.9|597.2|596.9|597.8|597.4|596.8|596.4|73548
1633012200000|2021-09-30 14:30:00|597.1|597|596.5|596.1|597.3|597.2|594.2|593.6|163810
1633012500000|2021-09-30 14:35:00|596.4|596.2|596.5|596.3|597.3|597|596|595.6|63861
1633012800000|2021-09-30 14:40:00|596.6|596.4|594.6|594.3|596.7|596.6|594|593.8|129039
1633013100000|2021-09-30 14:45:00|594.5|594.4|594.3|594.1|595.7|595.1|593.2|592.9|123935
1633013400000|2021-09-30 14:50:00|594.2|594|590.3|590.2|594.2|594|590.1|590|289620
1633013700000|2021-09-30 14:55:00|590.4|590.3|595.3|595|595.4|595|590.4|590.3|158215
1633014000000|2021-09-30 15:00:00|595.2|595.1|594|593.8|595.5|595.1|593.7|593.6|43930
1633014300000|2021-09-30 15:05:00|593.9|593.7|594.5|594.1|594.7|594.1|592.5|592|149985
1633014600000|2021-09-30 15:10:00|594.6|594.2|595.5|595.4|595.9|595.6|593.9|593.6|332192
1633014900000|2021-09-30 15:15:00|595.4|595.2|595.5|595.3|596|595.8|595|594.6|53083
1633015200000|2021-09-30 15:20:00|595.8|595.4|595.9|595.7|596.8|596.7|595.4|595.3|86662
1633015500000|2021-09-30 15:25:00|596|595.8|596.7|596.4|596.7|596.4|595.2|595|209328
1633071600000|2021-10-01 07:00:00|587.9|587|581.8|580.7|588.2|587.3|577.2|576.3|0
1633071900000|2021-10-01 07:05:00|582|580.8|584.9|584|585|584.3|579.8|578.6|0
1633072200000|2021-10-01 07:10:00|584.8|583.7|584.7|584.1|585.2|584.9|583.4|583|0
1633072500000|2021-10-01 07:15:00|584.8|584.3|589|588.6|589|588.8|584.5|584.1|0
1633072800000|2021-10-01 07:20:00|588.9|588.7|588.6|588.2|589|588.8|586.5|585.8|0
1633073100000|2021-10-01 07:25:00|588.5|588.1|592.6|592.3|593.4|592.8|588.1|588|0
1633073400000|2021-10-01 07:30:00|592.5|592.2|591.7|591.1|593.1|592.5|590.1|590|0
1633073700000|2021-10-01 07:35:00|592|591.2|591.4|591|594.6|594.1|590.3|590|0
1633074000000|2021-10-01 07:40:00|591.5|591.4|590.7|590.1|592.3|591.4|589.6|589.1|0
1633074300000|2021-10-01 07:45:00|591|590.2|590|589.7|591.3|590.9|589.1|588.5|0
1633074600000|2021-10-01 07:50:00|590.1|589.8|590.6|590.2|591|590.8|589.8|589.2|0
1633074900000|2021-10-01 07:55:00|590.5|590.1|590.5|590.1|591.3|591|590.1|589.5|0
1633075200000|2021-10-01 08:00:00|590.6|590|591|590.5|592.7|592.2|590.2|590|0
1633075500000|2021-10-01 08:05:00|591.1|590.6|590.3|589.8|591.1|590.7|589.7|589.3|0
1633075800000|2021-10-01 08:10:00|590.2|589.9|590.9|590.6|591.7|591.3|589.7|589.4|0
1633076100000|2021-10-01 08:15:00|591|590.7|589.8|589.4|591.8|591.5|589.2|589.1|0
1633076400000|2021-10-01 08:20:00|589.7|589.3|590.4|590.1|590.5|590.2|589|588.8|0
1633076700000|2021-10-01 08:25:00|590.3|590|592.4|592.1|593|592.6|589.9|589.6|0
1633077000000|2021-10-01 08:30:00|592.3|592.2|591.7|591.4|594|593.4|591.7|591.1|0
1633077300000|2021-10-01 08:35:00|591.8|591.5|595.2|594.8|596|595.5|591.8|591.5|0
1633077600000|2021-10-01 08:40:00|595.1|594.9|596.9|596.6|597|596.9|595.1|594.8|0
1633077900000|2021-10-01 08:45:00|597|596.7|596.2|595.7|597.6|597.4|595.5|595|0
1633078200000|2021-10-01 08:50:00|596.1|595.8|594.9|594.6|596.8|596.4|594.9|594.4|0
1633078500000|2021-10-01 08:55:00|595|594.7|592.4|592.1|595.3|595.1|592.4|591.8|0
1633078800000|2021-10-01 09:00:00|592.5|592.2|592.6|592.2|593.5|593.2|591.6|591.4|0
1633079100000|2021-10-01 09:05:00|592.7|592.3|594.2|593.9|594.5|594.1|592.3|592|0
1633079400000|2021-10-01 09:10:00|594.3|594|596.6|596.3|597|596.8|594|593.8|0
1633079700000|2021-10-01 09:15:00|596.7|596.4|597.9|597.5|598|597.8|595.3|595|0
1633080000000|2021-10-01 09:20:00|598|597.6|596.1|595.8|598.2|597.8|595.9|595.7|0
1633080300000|2021-10-01 09:25:00|596.2|595.9|599.4|599.1|599.5|599.2|596.2|595.8|0
1633080600000|2021-10-01 09:30:00|599.3|599|601.2|601|602.3|601.9|598.7|598.5|0
1633080900000|2021-10-01 09:35:00|601.1|600.9|600|599.7|601.5|601.2|598.8|598.7|0
1633081200000|2021-10-01 09:40:00|599.9|599.6|600.7|600.4|600.7|600.5|598.8|598.7|0
1633081500000|2021-10-01 09:45:00|600.8|600.5|601.3|600.8|601.9|601.3|599.4|599.1|0
1633081800000|2021-10-01 09:50:00|601.2|600.9|602.1|601.9|603.1|603|601.2|600.9|0
1633082100000|2021-10-01 09:55:00|602|601.8|604.7|604.5|604.7|604.5|601.8|601.6|0
1633082400000|2021-10-01 10:00:00|604.6|604.3|605.9|605.6|606|605.9|603.2|603|0
1633082700000|2021-10-01 10:05:00|605.8|605.5|604.9|604.5|606.5|605.9|604.6|604|0
1633083000000|2021-10-01 10:10:00|604.8|604.4|605.3|605.1|606.2|605.9|604|603.4|0
1633083300000|2021-10-01 10:15:00|605.5|605.2|604.4|603.9|605.9|605.4|603.8|603.5|1874
1633083600000|2021-10-01 10:20:00|604.3|603.8|603.4|602.9|604.4|604.3|603|602.6|0
1633083900000|2021-10-01 10:25:00|603.3|602.7|603.7|603.4|604.3|603.9|602.3|602|0
1633084200000|2021-10-01 10:30:00|603.8|603.5|604.5|604.2|605.4|605|603.7|603.4|0
1633084500000|2021-10-01 10:35:00|604.6|604.3|603.3|603|605|604.7|603.1|602.8|0
1633084800000|2021-10-01 10:40:00|603.4|603.1|605.8|605.6|605.9|605.6|603.1|603|0
1633085100000|2021-10-01 10:45:00|605.9|605.7|605.7|605.6|606.3|606.1|604.7|604.5|0
1633085400000|2021-10-01 10:50:00|605.9|605.5|603.9|603.6|605.9|605.6|602.8|602.7|0
1633085700000|2021-10-01 10:55:00|604|603.7|605|604.7|605.2|605|603.3|603|0
1633086000000|2021-10-01 11:00:00|604.5|604.1|605.1|604.7|605.6|605.4|604.4|603.9|0
1633086300000|2021-10-01 11:05:00|605|604.8|606.8|606.5|606.8|606.5|604.7|604.6|0
1633086600000|2021-10-01 11:10:00|606.9|606.6|606.2|605.6|607|606.7|605.1|604.8|0
1633086900000|2021-10-01 11:15:00|606.1|605.7|607.1|606.8|607.4|607|605.3|604.8|0
1633087200000|2021-10-01 11:20:00|606.9|606.9|609.3|609.1|609.6|609.3|606.9|606.8|0
1633087500000|2021-10-01 11:25:00|609.4|609.2|608.9|608.7|610.5|610.2|608.7|608.6|0
1633087800000|2021-10-01 11:30:00|608.7|608.6|610|609.8|610|609.8|608.7|608.6|0
1633088100000|2021-10-01 11:35:00|609.9|609.7|609.8|609.5|610.5|610.2|609.2|609|0
1633088400000|2021-10-01 11:40:00|609.9|609.6|609.5|609.3|610|609.9|609.2|608.9|0
1633088700000|2021-10-01 11:45:00|609.6|609.4|610.5|610.3|611.1|610.8|609.6|609.4|0
1633089000000|2021-10-01 11:50:00|610.6|610.4|611.4|611.1|612|611.7|610.4|610|0
1633089300000|2021-10-01 11:55:00|611.5|611.2|612|611.8|612.5|612.1|610.9|610.6|0
1633089600000|2021-10-01 12:00:00|612.2|611.9|613.7|613.5|614|613.6|612|611.8|0
1633089900000|2021-10-01 12:05:00|613.6|613.4|612.4|612.2|613.8|613.4|611.8|611.5|0
1633090200000|2021-10-01 12:10:00|612.5|612.3|614.1|613.7|614.7|614.4|612.3|612|0
1633090500000|2021-10-01 12:15:00|614|613.8|615|614.8|615.2|615.1|613.4|612.9|0
1633090800000|2021-10-01 12:20:00|615.1|614.9|617.4|617.1|617.4|617.2|615.1|614.7|0
1633091100000|2021-10-01 12:25:00|617.5|617.2|618.2|617.8|619|618.8|617|616.6|0
1633091400000|2021-10-01 12:30:00|618|617.6|618.3|618|618.5|618.2|616.2|615.6|0
1633091700000|2021-10-01 12:35:00|618.4|618.1|617.5|617.2|619.7|619.4|617.2|617.1|0
1633092000000|2021-10-01 12:40:00|617.3|617.1|615.3|615.1|617.7|617.4|614.1|613.8|0
1633092300000|2021-10-01 12:45:00|615.4|615.2|612.7|612.5|615.9|615.4|612|611.7|0
1633092600000|2021-10-01 12:50:00|612.6|612.4|614|613.7|615|614.8|612.4|611.9|0
1633092900000|2021-10-01 12:55:00|613.9|613.6|617.1|616.5|617.4|616.9|613.7|613.4|0
1633093200000|2021-10-01 13:00:00|617|616.6|615.5|615.2|617.1|616.7|615|614.6|0
1633093500000|2021-10-01 13:05:00|615.4|615.1|614.8|614.3|617.1|616.6|614.8|614.2|0
1633093800000|2021-10-01 13:10:00|615.6|615.2|616.3|615.9|617|616.5|614.8|614.3|0
1633094100000|2021-10-01 13:15:00|616.5|616|615|614.8|617|616.8|614.7|614.4|0
1633094400000|2021-10-01 13:20:00|615.1|614.9|615.2|614.9|616.6|616.2|614|613.8|0
1633094700000|2021-10-01 13:25:00|615.1|614.8|615.3|615.1|615.9|615.8|614.5|614.1|0
1633095000000|2021-10-01 13:30:00|615.4|615.2|616|615.4|617|616.8|614.9|614.6|0
1633095300000|2021-10-01 13:35:00|615.9|615.5|614.9|614.4|616.8|616.5|614.7|614.4|0
1633095600000|2021-10-01 13:40:00|614.8|614.5|615.9|615.3|615.9|615.4|614.4|614.2|0
1633095900000|2021-10-01 13:45:00|615|614.9|614.7|614.4|616.7|616.1|614|613.7|0
1633096200000|2021-10-01 13:50:00|614.8|614.2|615.4|615.1|616.6|616.1|614.1|613.9|0
1633096500000|2021-10-01 13:55:00|615.3|614.9|614.6|614.3|615.4|615|613.7|613.4|0
1633096800000|2021-10-01 14:00:00|614.8|614.4|616.8|616.6|617.1|617|614.8|614.4|0
1633097100000|2021-10-01 14:05:00|616.7|616.5|616.9|616.8|617.6|617.3|616.1|615.9|0
1633097400000|2021-10-01 14:10:00|617.1|616.9|616.2|616|617.6|617.4|616.1|616|0
1633097700000|2021-10-01 14:15:00|616.3|616.1|615.4|615.1|617.4|616.7|613.7|613.1|0
1633098000000|2021-10-01 14:20:00|615.1|615|614|613.9|615.4|615.1|613.1|613|0
1633098300000|2021-10-01 14:25:00|613.9|613.8|614.6|614.2|615.4|614.6|612.4|612.2|0
1633098600000|2021-10-01 14:30:00|614.5|614|615.4|615.2|615.9|615.6|614.2|614|0
1633098900000|2021-10-01 14:35:00|615.3|615.1|614.2|613.9|616|615.8|614.1|613.8|0
1633099200000|2021-10-01 14:40:00|614.3|613.8|614.3|613.9|615|614.7|612.9|612.5|0
1633099500000|2021-10-01 14:45:00|614.4|614.1|614.9|614.8|615|614.8|612.9|612.6|0
1633099800000|2021-10-01 14:50:00|614.8|614.7|613.8|613.7|614.9|614.7|613.6|613.3|0
1633100100000|2021-10-01 14:55:00|613.7|613.6|612.6|612.4|613.8|613.7|612.3|612.2|0
1633100400000|2021-10-01 15:00:00|612.7|612.5|615.2|615|615.8|615.4|612|611.8|0
1633100700000|2021-10-01 15:05:00|615.3|615.1|616|615.8|617|616.6|615|614.7|0
1633101000000|2021-10-01 15:10:00|615.9|615.5|617.5|617.3|617.6|617.5|615|614.6|0
1633101300000|2021-10-01 15:15:00|617.4|617.4|616.9|616.7|618|617.8|616.8|616.6|0
1633101600000|2021-10-01 15:20:00|617|616.8|617.2|617|617.4|617.1|614.9|614.6|0
1633101900000|2021-10-01 15:25:00|617.3|617.1|617.3|616.7|617.7|617.6|616.6|616.2|0
1633330800000|2021-10-04 07:00:00|623.5|622.7|629.6|628.6|633.2|632.6|622.7|622.1|367100
1633331100000|2021-10-04 07:05:00|629.5|628.4|628.3|627.7|630.3|629.9|626.3|625.4|218398
1633331400000|2021-10-04 07:10:00|628.2|627.8|626.8|626.3|629.5|628.5|625.6|624.8|121927
1633331700000|2021-10-04 07:15:00|626.7|626.4|628.9|628.4|629.8|629.5|626.4|626.2|155663
1633332000000|2021-10-04 07:20:00|629|628.5|630.4|629.8|631|630.3|627.9|626.8|213422
1633332300000|2021-10-04 07:25:00|630.3|629.6|628.9|628.6|630.6|630|627.7|627.1|116426
1633332600000|2021-10-04 07:30:00|628.8|628.4|625.6|625.2|630.6|630.3|625.5|625|133056
1633332900000|2021-10-04 07:35:00|625.5|625.3|626|625.7|626.2|625.7|623.7|623.3|163025
1633333200000|2021-10-04 07:40:00|625.9|625.5|623.8|623.4|626|625.6|623.4|623.2|95452
1633333500000|2021-10-04 07:45:00|623.7|623.2|626.3|626.1|626.3|626.2|623.2|622.9|158952
1633333800000|2021-10-04 07:50:00|626.4|626.2|626.6|626.3|627|626.8|625.5|625.3|125830
1633334100000|2021-10-04 07:55:00|626.8|626.4|626.7|626.2|627.5|627.1|625.7|625.5|72232
1633334400000|2021-10-04 08:00:00|626.8|626.3|624.7|624.3|627.3|627.2|624.1|623.8|112477
1633334700000|2021-10-04 08:05:00|624.8|624.4|624.8|624.5|625.4|625.1|624.5|624.1|77296
1633335000000|2021-10-04 08:10:00|624.9|624.6|625.2|624.7|625.8|625.7|624.4|624|121306
1633335300000|2021-10-04 08:15:00|625.1|624.8|624.6|624.2|626|625.8|624.1|624|74394
1633335600000|2021-10-04 08:20:00|624.7|624.1|623.1|623|625|624.8|623.1|623|60483
1633335900000|2021-10-04 08:25:00|623.2|623.1|624.5|624.3|625.1|625|623.2|623.1|65129
1633336200000|2021-10-04 08:30:00|624.4|624.2|620.3|620.1|624.8|624.5|620.3|620.1|66917
1633336500000|2021-10-04 08:35:00|620.2|620|620.1|619.6|621.5|621|619.9|619.6|63379
1633336800000|2021-10-04 08:40:00|620|619.7|619.2|618.9|620.7|620.4|619.2|618.9|60995
1633337100000|2021-10-04 08:45:00|619.1|619|618.4|618.1|619.4|619.1|617|616.8|59853
1633337400000|2021-10-04 08:50:00|618.5|618.2|618.5|618.4|619.5|619.1|617.7|617.3|77022
1633337700000|2021-10-04 08:55:00|618.4|618.3|618.9|618.6|619.4|618.9|617.6|617.3|61019
1633338000000|2021-10-04 09:00:00|618.8|618.5|616.8|616.5|619.4|618.9|616.2|616|68120
1633338300000|2021-10-04 09:05:00|617|616.6|616.1|615.6|617.1|616.9|615.6|615.3|87552
1633338600000|2021-10-04 09:10:00|616|615.7|615.4|615|616.8|616.4|615.4|615|47343
1633338900000|2021-10-04 09:15:00|615.3|615.1|613.2|613|615.4|615.1|613.1|613|73493
1633339200000|2021-10-04 09:20:00|613.4|613.1|611.8|611.5|613.5|613.2|611.5|611.2|73625
1633339500000|2021-10-04 09:25:00|611.7|611.4|613.7|613.3|614.3|614|610.6|610.2|156046
1633339800000|2021-10-04 09:30:00|613.6|613.2|611.9|611.6|614|613.7|611|610.6|40201
1633340100000|2021-10-04 09:35:00|611.8|611.5|614|613.7|614.8|614.3|611.6|611.4|39309
1633340400000|2021-10-04 09:40:00|614.1|613.8|614.6|614.1|615|614.7|614|613.7|38215
1633340700000|2021-10-04 09:45:00|614.5|614|613.3|613.1|615|614.9|612.6|612.2|39560
1633341000000|2021-10-04 09:50:00|613.2|613|612|611.8|614|613.7|611.8|611.5|26920
1633341300000|2021-10-04 09:55:00|612.1|611.9|613|612.9|613.5|613|612|611.7|47872
1633341600000|2021-10-04 10:00:00|612.9|612.8|612.8|612.5|613.3|613|612.3|611.9|25457
1633341900000|2021-10-04 10:05:00|613|612.6|613.7|613.5|614|613.8|612.8|612.6|34194
1633342200000|2021-10-04 10:10:00|613.8|613.6|613.7|613.5|614.3|614.2|613.6|613.2|54280
1633342500000|2021-10-04 10:15:00|613.6|613.4|612.6|612.4|613.9|613.8|612.1|611.7|37026
1633342800000|2021-10-04 10:20:00|612.7|612.5|613.5|613.2|613.9|613.6|612.7|612.4|53713
1633343100000|2021-10-04 10:25:00|613.4|613|614|613.8|614.6|614.4|613.2|613|20932
1633343400000|2021-10-04 10:30:00|614.1|613.9|613.8|613.7|614.5|614.3|613.8|613.7|18543
1633343700000|2021-10-04 10:35:00|613.9|613.8|614.5|614.2|615.8|615.5|613.8|613.5|52025
1633344000000|2021-10-04 10:40:00|614.4|614.1|614.9|614.7|615.3|615|614.3|613.9|38672
1633344300000|2021-10-04 10:45:00|614.8|614.5|614.8|614.4|614.9|614.5|613.6|613.4|36842
1633344600000|2021-10-04 10:50:00|614.9|614.5|614.6|614.4|615.2|614.8|614.1|613.8|30994
1633344900000|2021-10-04 10:55:00|614.7|614.5|615.9|615.3|616.4|616.1|614.4|614.2|56352
1633345200000|2021-10-04 11:00:00|616|615.1|615.1|614.8|616.4|616.1|614.9|614.4|150767
1633345500000|2021-10-04 11:05:00|615.2|614.9|615.4|615.1|615.7|615.5|614.1|614|60670
1633345800000|2021-10-04 11:10:00|615.5|615.2|615.8|615.5|617.2|617|615.5|615.1|34968
1633346100000|2021-10-04 11:15:00|615.7|615.3|615.5|615.1|615.8|615.6|615|614.8|40699
1633346400000|2021-10-04 11:20:00|615.4|615.2|617.7|617.5|618|617.5|615.3|614.9|15261
1633346700000|2021-10-04 11:25:00|617.5|617.4|617.8|617.6|617.9|617.6|616.4|616.2|42448
1633347000000|2021-10-04 11:30:00|617.9|617.7|620|619.6|620|619.8|617.1|616.9|68438
1633347300000|2021-10-04 11:35:00|620.1|619.7|619.8|619.3|620.5|620.3|619.4|619.1|46232
1633347600000|2021-10-04 11:40:00|619.9|619.4|620|619.9|621.1|620.7|619.5|619|66786
1633347900000|2021-10-04 11:45:00|620.1|620|620.2|620|621.5|621.3|620|619.9|67873
1633348200000|2021-10-04 11:50:00|620.1|619.9|620.2|619.9|620.7|620.4|619.2|619.1|80171
1633348500000|2021-10-04 11:55:00|620.3|620|620.5|620.4|620.7|620.5|620.1|619.9|10421
1633348800000|2021-10-04 12:00:00|620.6|620.5|618.6|618.4|620.9|620.6|618.4|618|60430
1633349100000|2021-10-04 12:05:00|618.7|618.2|618.8|618.6|619|618.8|618.5|618.2|11586
1633349400000|2021-10-04 12:10:00|618.9|618.7|619.9|619.7|620.5|620.1|618.9|618.7|37002
1633349700000|2021-10-04 12:15:00|619.8|619.8|619.2|619|620.2|619.8|619.2|618.9|14769
1633350000000|2021-10-04 12:20:00|619.1|618.9|618.1|617.9|619.5|619.3|617.6|617.4|51101
1633350300000|2021-10-04 12:25:00|618.2|618|619|618.8|620.1|619.7|617.9|617.8|103735
1633350600000|2021-10-04 12:30:00|618.9|618.7|616.8|616.4|618.9|618.7|616.5|616.2|26038
1633350900000|2021-10-04 12:35:00|616.7|616.3|616.4|616|617.7|617.3|616.3|616|37693
1633351200000|2021-10-04 12:40:00|616.7|616.1|616.6|616.1|617.1|616.8|615.7|615.6|28131
1633351500000|2021-10-04 12:45:00|616.4|616.2|617.5|617.3|618.4|618.1|616.4|616.2|60393
1633351800000|2021-10-04 12:50:00|617.6|617.4|617.5|617.1|618|617.9|617|616.6|40343
1633352100000|2021-10-04 12:55:00|617.4|617.2|618.8|618.4|618.9|618.5|617.3|617|70447
1633352400000|2021-10-04 13:00:00|618.7|618.5|619.5|619.1|619.6|619.2|617.7|617.4|44709
1633352700000|2021-10-04 13:05:00|619.6|619.2|617.2|617.1|620.1|619.8|617.2|617|113365
1633353000000|2021-10-04 13:10:00|617.3|617.2|619|618.6|619|618.7|616.7|616.4|136395
1633353300000|2021-10-04 13:15:00|619.2|618.7|618.6|618.3|619.9|619.5|617.9|617.7|96664
1633353600000|2021-10-04 13:20:00|618.7|618.4|618.6|618.3|619|618.9|618|617.7|32570
1633353900000|2021-10-04 13:25:00|618.5|618.4|619|618.8|619.7|619.5|618.1|617.7|57294
1633354200000|2021-10-04 13:30:00|619.1|618.9|615.5|615.2|619.7|619.3|615.4|615.2|160455
1633354500000|2021-10-04 13:35:00|615.4|615.3|618.7|618.3|618.8|618.3|614.7|614.5|62758
1633354800000|2021-10-04 13:40:00|618.8|618.4|619.6|619.1|619.7|619.4|618|617.8|55369
1633355100000|2021-10-04 13:45:00|619.5|619.3|620.5|620|621|620.8|618.8|618.6|105035
1633355400000|2021-10-04 13:50:00|620.4|619.9|622.8|622.6|623.1|623|619.8|619.5|105980
1633355700000|2021-10-04 13:55:00|622.7|622.3|623.3|622.9|623.6|623.4|622|621.8|72025
1633356000000|2021-10-04 14:00:00|623.2|622.8|620.5|620|623.8|623.6|620.5|620|76105
1633356300000|2021-10-04 14:05:00|620.6|620.1|621.4|620.9|621.8|621.5|618.1|617.8|161148
1633356600000|2021-10-04 14:10:00|621.5|621|619.8|619.5|621.9|621.5|619.4|619.1|67985
1633356900000|2021-10-04 14:15:00|619.7|619.4|618.1|618|620.3|619.9|618|617.9|102435
1633357200000|2021-10-04 14:20:00|618|617.8|617|616.7|618|617.8|615.4|615|61866
1633357500000|2021-10-04 14:25:00|617.1|616.8|618|617.6|618.4|618.1|616.8|616.5|46102
1633357800000|2021-10-04 14:30:00|617.9|617.5|617.7|617.1|618.9|618.6|617.6|617.1|56172
1633358100000|2021-10-04 14:35:00|617.6|617|616|615.6|617.7|617.3|614.8|614.6|231767
1633358400000|2021-10-04 14:40:00|615.9|615.5|615.8|615.6|617.3|617.2|615.7|615.5|97540
1633358700000|2021-10-04 14:45:00|615.7|615.5|614.2|614.1|615.8|615.6|614.1|614|31829
1633359000000|2021-10-04 14:50:00|614.1|614|612.8|612.6|614.7|614.4|612.7|612.6|166987
1633359300000|2021-10-04 14:55:00|612.7|612.5|615.5|615|615.9|615.6|612.6|612.5|80117
1633359600000|2021-10-04 15:00:00|615.4|615.1|615.4|615.2|616.8|616.4|613.7|613.4|137909
1633359900000|2021-10-04 15:05:00|615.5|615.1|613.4|613.1|615.5|615.1|613.4|613.1|55022
1633360200000|2021-10-04 15:10:00|613.3|613.2|615|614.8|615.5|615.2|612.8|612.6|144022
1633360500000|2021-10-04 15:15:00|614.9|614.7|616|615.9|616.8|616.4|614.9|614.7|71455
1633360800000|2021-10-04 15:20:00|615.9|615.8|614.9|614.6|616.1|615.9|614.5|614.2|90938
1633361100000|2021-10-04 15:25:00|614.8|614.7|616.4|616|616.4|616.1|614.8|614.6|82073
1633417200000|2021-10-05 07:00:00|615.9|615.2|615|614.6|619.8|617.5|613.9|613|584
1633417500000|2021-10-05 07:05:00|614.9|614.7|615|614.6|617.4|616.7|614.7|614.6|0
1633417800000|2021-10-05 07:10:00|614.9|614.5|615.3|614.9|617|616.2|614.1|613.2|0
1633418100000|2021-10-05 07:15:00|615.2|614.6|613.4|613|615.9|615.4|613.3|613|0
1633418400000|2021-10-05 07:20:00|613.3|612.8|615.2|614.7|617.1|617|613|612.4|0
1633418700000|2021-10-05 07:25:00|615.1|614.8|613.3|613.1|615.6|615.5|613.1|612.4|0
1633419000000|2021-10-05 07:30:00|613.2|613|610.7|610.2|613.2|613|610.4|610.1|0
1633419300000|2021-10-05 07:35:00|610.6|610.1|608.9|608.7|610.6|610.2|608.2|608|0
1633419600000|2021-10-05 07:40:00|608.8|608.5|609|608.5|609.9|609.2|608.4|608|0
1633419900000|2021-10-05 07:45:00|609.1|608.6|608.5|608.2|609.5|609|607.6|607.1|0
1633420200000|2021-10-05 07:50:00|608.4|608.1|608.2|608|608.9|608.8|607.7|607.4|0
1633420500000|2021-10-05 07:55:00|608|607.9|605.9|605.4|608.2|608|605.9|605.3|0
1633420800000|2021-10-05 08:00:00|605.8|605.3|606.5|606.2|606.5|606.2|605|604.5|0
1633421100000|2021-10-05 08:05:00|606.3|606.3|609.7|609.5|610|609.6|606|605.6|0
1633421400000|2021-10-05 08:10:00|609.6|609.4|610.4|610.1|610.6|610.3|607.5|607|0
1633421700000|2021-10-05 08:15:00|610.3|609.9|608.4|608.1|610.5|610|608.3|608|0
1633422000000|2021-10-05 08:20:00|608.3|608|607.3|607.1|609|608.4|606.6|606.2|0
1633422300000|2021-10-05 08:25:00|607.2|607|605.6|605.2|607.5|607.1|604.8|604.3|0
1633422600000|2021-10-05 08:30:00|605.5|605.3|605.4|605.2|606|605.8|605|604.7|0
1633422900000|2021-10-05 08:35:00|605.3|605.1|606.3|605.8|606.3|606|605.1|605|0
1633423200000|2021-10-05 08:40:00|606.2|605.7|606.5|606.2|606.5|606.2|605.2|605|0
1633423500000|2021-10-05 08:45:00|606.4|606.3|604.9|604.8|606.7|606.5|604.9|604.8|0
1633423800000|2021-10-05 08:50:00|604.8|604.7|603.6|603.3|605|604.8|603.3|603|0
1633424100000|2021-10-05 08:55:00|603.5|603.4|603.2|602.9|605|604.8|603|602.6|0
1633424400000|2021-10-05 09:00:00|603.1|602.8|602.9|602.7|603.3|603|601|600.7|0
1633424700000|2021-10-05 09:05:00|602.8|602.5|602.5|602.3|603.8|603.6|601.3|601|0
1633425000000|2021-10-05 09:10:00|602.4|602.2|602.5|602.2|602.7|602.4|601.4|601.1|0
1633425300000|2021-10-05 09:15:00|602.4|602.3|603|602.5|604.4|604.2|602.4|602.2|0
1633425600000|2021-10-05 09:20:00|602.9|602.4|602.2|602|603.5|603.2|602|601.9|0
1633425900000|2021-10-05 09:25:00|602.3|602.1|601.9|601.7|602.3|602.1|601.4|601.2|0
1633426200000|2021-10-05 09:30:00|601.8|601.6|601.3|601.1|602.1|602|600.9|600.6|0
1633426500000|2021-10-05 09:35:00|601.4|601.2|602.5|602.2|602.8|602.7|600.9|600.6|0
1633426800000|2021-10-05 09:40:00|602.4|602.3|602.4|602.1|602.8|602.6|601.8|601.5|0
1633427100000|2021-10-05 09:45:00|602.5|602.2|602.2|602|602.7|602.4|601.7|601.5|0
1633427400000|2021-10-05 09:50:00|602.3|602.1|603.6|603.4|603.9|603.7|601.8|601.5|0
1633427700000|2021-10-05 09:55:00|603.5|603.3|603.1|603|603.6|603.4|602.9|602.8|0
1633428000000|2021-10-05 10:00:00|603|602.9|602.7|602.4|603.1|603|601.7|601.5|0
1633428300000|2021-10-05 10:05:00|602.5|602.3|602.1|601.9|602.5|602.3|601.7|601.6|0
1633428600000|2021-10-05 10:10:00|602|601.8|601.6|601.5|602.2|602|601.3|601.1|0
1633428900000|2021-10-05 10:15:00|601.7|601.6|600.8|600.4|601.9|601.6|600.4|600.2|0
1633429200000|2021-10-05 10:20:00|600.7|600.5|600.2|600.1|601.1|600.8|600.2|600|0
1633429500000|2021-10-05 10:25:00|600.1|600|600|599.9|600.4|600.3|600|599.9|0
1633429800000|2021-10-05 10:30:00|600.1|600|599.8|599.6|600.6|600.1|599.4|599|0
1633430100000|2021-10-05 10:35:00|599.9|599.7|600|599.9|600.4|600.1|599.6|599.3|0
1633430400000|2021-10-05 10:40:00|599.9|599.8|599.7|599.2|600|599.8|599.2|599|0
1633430700000|2021-10-05 10:45:00|599.6|599.3|600.4|600.1|601.1|600.6|599.5|599.3|0
1633431000000|2021-10-05 10:50:00|600.3|600.2|599.4|599.2|600.5|600.4|599.3|599|0
1633431300000|2021-10-05 10:55:00|599.3|599.1|599.6|599.4|599.6|599.5|598.9|598.5|0
1633431600000|2021-10-05 11:00:00|601.6|599.5|599.7|599.4|601.6|600|599.3|599.2|0
1633431900000|2021-10-05 11:05:00|599.6|599.5|599.4|599.2|600.2|599.9|599.3|599.2|0
1633432200000|2021-10-05 11:10:00|599.5|599.3|599.6|599.5|599.7|599.6|599.3|599.2|0
1633432500000|2021-10-05 11:15:00|599.7|599.6|599.1|599|600.4|600.1|598.9|598.7|0
1633432800000|2021-10-05 11:20:00|599.2|599.1|599.4|599.1|599.7|599.4|599|598.9|0
1633433100000|2021-10-05 11:25:00|599.3|599|599.6|599.3|600|599.7|599.1|598.9|0
1633433400000|2021-10-05 11:30:00|599.7|599.4|599.4|599.1|599.9|599.8|598.6|598.5|0
1633433700000|2021-10-05 11:35:00|599.8|599.2|599.3|599|600|599.5|599.1|599|0
1633434000000|2021-10-05 11:40:00|599.4|599.1|598.7|598.4|599.5|599.2|597.7|597.5|0
1633434300000|2021-10-05 11:45:00|598.5|598.5|598.9|598.8|599.1|598.9|598.5|598.4|0
1633434600000|2021-10-05 11:50:00|598.8|598.7|599.7|599.4|599.9|599.7|598.3|598.1|0
1633434900000|2021-10-05 11:55:00|599.6|599.5|600.7|600.5|601.5|601.2|599.6|599.5|0
1633435200000|2021-10-05 12:00:00|600.6|600.4|601|600.8|601|600.8|600.3|600.1|0
1633435500000|2021-10-05 12:05:00|600.9|600.7|601.1|600.9|601.4|601.2|600.4|600.2|0
1633435800000|2021-10-05 12:10:00|601.2|601|601.3|601|603.1|602.8|601|600.6|0
1633436100000|2021-10-05 12:15:00|601.4|601.1|600.4|600.1|601.4|601.2|600.1|600|0
1633436400000|2021-10-05 12:20:00|600.5|600.2|600.5|600.3|600.8|600.6|600.2|600|0
1633436700000|2021-10-05 12:25:00|600.6|600.4|600.1|600|600.6|600.4|600.1|600|0
1633437000000|2021-10-05 12:30:00|600.2|599.9|599.9|599.6|600.3|600.2|599.7|599.3|0
1633437300000|2021-10-05 12:35:00|599.8|599.7|600.1|600|600.3|600.1|599.7|599.4|0
1633437600000|2021-10-05 12:40:00|600|599.9|600.3|600.1|601.1|600.7|599.7|599.5|0
1633437900000|2021-10-05 12:45:00|600.4|600.2|600.3|600.1|600.7|600.5|600|599.8|0
1633438200000|2021-10-05 12:50:00|600.2|600|600.8|600.6|601|600.9|600|599.8|0
1633438500000|2021-10-05 12:55:00|600.7|600.5|600.6|600.5|601|600.9|600.4|600.3|0
1633438800000|2021-10-05 13:00:00|600.5|600.4|600.9|600.8|601|600.8|599.7|599.4|0
1633439100000|2021-10-05 13:05:00|600.8|600.7|600.7|600.5|601.8|601.3|600.6|600.2|0
1633439400000|2021-10-05 13:10:00|600.8|600.6|600.3|600.1|600.8|600.7|600.2|600|0
1633439700000|2021-10-05 13:15:00|600.2|600.2|600.9|600.7|601.2|601|600.2|600|0
1633440000000|2021-10-05 13:20:00|600.8|600.6|600|599.8|600.8|600.6|599.7|599.4|0
1633440300000|2021-10-05 13:25:00|599.9|599.7|599.9|599.6|600.3|599.9|599.3|599|0
1633440600000|2021-10-05 13:30:00|599.8|599.5|599.6|599.2|600.5|600.2|599.2|599|0
1633440900000|2021-10-05 13:35:00|599.7|599.4|599.3|599.1|600.2|600.1|598.3|598|0
1633441200000|2021-10-05 13:40:00|599.4|599.2|598.3|598.2|599.7|599.4|598.1|597.8|0
1633441500000|2021-10-05 13:45:00|598.4|598.3|600.5|600.1|600.5|600.3|598.2|598|0
1633441800000|2021-10-05 13:50:00|600.6|600.2|601.5|601.2|602.7|602.4|600.6|600.2|0
1633442100000|2021-10-05 13:55:00|601.6|601.3|601.4|601.2|602.5|602.1|601|600.5|0
1633442400000|2021-10-05 14:00:00|601.6|601.3|603.5|603|604.8|604.5|601.4|601.3|0
1633442700000|2021-10-05 14:05:00|603.6|603.2|604.4|604.2|604.7|604.3|603.1|602.7|0
1633443000000|2021-10-05 14:10:00|604.5|604.3|604.7|604.4|605.5|605.1|604.3|603.9|0
1633443300000|2021-10-05 14:15:00|604.6|604.3|604.4|604.1|605.4|605.1|604.1|603.7|0
1633443600000|2021-10-05 14:20:00|604.3|604|604.4|604.2|605.3|605.2|603.7|603.5|0
1633443900000|2021-10-05 14:25:00|604.5|604.3|604.9|604.6|605|604.8|604|603.7|0
1633444200000|2021-10-05 14:30:00|604.8|604.7|604.2|603.9|606.7|606.3|604|603.8|0
1633444500000|2021-10-05 14:35:00|604.3|604|605.1|604.9|606.9|606.4|604.2|604|0
1633444800000|2021-10-05 14:40:00|605.2|605|604.4|604.1|605.9|605.5|604.4|604|0
1633445100000|2021-10-05 14:45:00|604.5|604.2|603.5|603.2|604.6|604.4|603.3|602.9|0
1633445400000|2021-10-05 14:50:00|603.6|603.5|602.5|602.4|604|603.8|602.4|602.2|0
1633445700000|2021-10-05 14:55:00|602.6|602.5|603.3|603|604|603.6|602.4|602.3|0
1633446000000|2021-10-05 15:00:00|603.2|603.1|603.6|603.5|604.6|604.4|603.1|602.9|0
1633446300000|2021-10-05 15:05:00|603.7|603.6|603.8|603.7|604.2|604|603.3|603.2|0
1633446600000|2021-10-05 15:10:00|603.9|603.8|603.6|603.5|604.1|603.8|603.4|603.2|0
1633446900000|2021-10-05 15:15:00|603.4|603.3|603.9|603.7|604.2|604.1|603.4|603.3|0
1633447200000|2021-10-05 15:20:00|603.8|603.8|603.2|603.1|604.3|604.1|603.2|603.1|0
1633447500000|2021-10-05 15:25:00|603.1|603|602.7|602.1|603.6|603.5|602.4|602|0
1633503600000|2021-10-06 07:00:00|598.8|597.2|599.8|599|602.5|601.6|598.1|597.2|22217
1633503900000|2021-10-06 07:05:00|599.7|599.1|598.2|597.2|601|600|594.8|594.4|298063
1633504200000|2021-10-06 07:10:00|598.6|597.4|598.1|597.1|599.5|599|596.6|596.4|53904
1633504500000|2021-10-06 07:15:00|598|597.3|598.1|597.8|598.5|598|596.9|596.4|63996
1633504800000|2021-10-06 07:20:00|598.2|597.6|598.8|598.2|598.8|598.4|597.1|596.8|46409
1633505100000|2021-10-06 07:25:00|598.7|598.1|597.5|597.1|598.8|598.2|597.5|597.1|125167
1633505400000|2021-10-06 07:30:00|597.4|597|598.3|598.2|598.8|598.4|596.8|596.4|134204
1633505700000|2021-10-06 07:35:00|598.2|598.1|596.4|596.1|598.5|598.3|596.2|596|85678
1633506000000|2021-10-06 07:40:00|596.5|596.4|594.1|593.8|596.7|596.4|593.6|593.2|165768
1633506300000|2021-10-06 07:45:00|594.2|593.9|593.1|593|594.2|594|592.8|592.5|116826
1633506600000|2021-10-06 07:50:00|593|592.8|593.6|593.3|593.7|593.5|591.8|591.6|130032
1633506900000|2021-10-06 07:55:00|593.4|593.2|593.9|593.4|594.5|594.2|592.7|592.5|190079
1633507200000|2021-10-06 08:00:00|593.6|593.3|593.2|593.1|594.2|594|593.1|593|66303
1633507500000|2021-10-06 08:05:00|593.1|593|592.7|592.4|593.6|593.3|591.7|591.5|163937
1633507800000|2021-10-06 08:10:00|592.6|592.3|595|594.7|595|594.8|592.4|592.2|57031
1633508100000|2021-10-06 08:15:00|594.9|594.8|595.2|595|595.6|595.1|594.3|594|68385
1633508400000|2021-10-06 08:20:00|595.1|594.9|593.6|593.2|595.1|594.9|593.1|592.9|47667
1633508700000|2021-10-06 08:25:00|593.7|593.3|593|592.6|593.8|593.4|592.8|592.6|68965
1633509000000|2021-10-06 08:30:00|592.9|592.5|591.4|591.2|593.8|593.5|591.4|591.2|112797
1633509300000|2021-10-06 08:35:00|591.6|591.3|591|590.7|592.5|592.1|590.9|590.6|127276
1633509600000|2021-10-06 08:40:00|590.9|590.6|590.9|590.7|591|590.7|590.2|590|71768
1633509900000|2021-10-06 08:45:00|591|590.6|590.4|590.1|592.1|591.7|590.3|590.1|103135
1633510200000|2021-10-06 08:50:00|590.3|590|590.2|590|591|590.9|590.1|590|217306
1633510500000|2021-10-06 08:55:00|590.3|590.1|590.5|590.1|590.6|590.4|589.1|589|305532
1633510800000|2021-10-06 09:00:00|590.4|590|590.9|590.3|591.8|591.2|590.4|590|94965
1633511100000|2021-10-06 09:05:00|591|590.4|588.5|588.3|591.1|590.7|588.5|588|65542
1633511400000|2021-10-06 09:10:00|588.6|588.2|588.3|587.9|589.7|588.8|587.5|587.1|135950
1633511700000|2021-10-06 09:15:00|588.2|588|584.6|584.5|588.2|588|584.6|581.8|710462
1633512000000|2021-10-06 09:20:00|584.8|584.7|584.5|584.1|585.9|585.5|583.2|583.1|186174
1633512300000|2021-10-06 09:25:00|584.6|584|586.7|586.2|586.8|586.4|584.3|584|96140
1633512600000|2021-10-06 09:30:00|586.6|586.1|585.9|585.5|586.9|586.6|585|584.8|67243
1633512900000|2021-10-06 09:35:00|585.8|585.4|585.5|585.3|586.3|586|585.1|584.7|71091
1633513200000|2021-10-06 09:40:00|585.4|585.2|586.4|586.2|586.6|586.4|585.2|585|177157
1633513500000|2021-10-06 09:45:00|586.3|586.1|586.3|585.9|586.5|586.3|585.9|585.7|106349
1633513800000|2021-10-06 09:50:00|586.2|586|586|585.7|587.5|587.1|585.8|585.7|99677
1633514100000|2021-10-06 09:55:00|585.9|585.6|589.2|589|589.2|589.1|584.8|584.7|154494
1633514400000|2021-10-06 10:00:00|589.3|589.1|595.6|595.1|595.8|595.5|588.6|588.4|351216
1633514700000|2021-10-06 10:05:00|595.5|594.8|594.9|594.1|597|596.3|593.5|592.8|148931
1633515000000|2021-10-06 10:10:00|595|594.3|599.1|598.5|599.1|598.9|594.9|594.2|148069
1633515300000|2021-10-06 10:15:00|599|598.6|599.5|598.9|600.6|600.2|598.5|597.9|166416
1633515600000|2021-10-06 10:20:00|599.4|598.8|596.9|596.4|600.9|600.5|596.1|595.5|185078
1633515900000|2021-10-06 10:25:00|596.8|596.3|595.7|595.1|597.8|597.4|595.1|595|150320
1633516200000|2021-10-06 10:30:00|595.8|595.2|594.4|594|596.3|595.7|593.5|593|65928
1633516500000|2021-10-06 10:35:00|594.3|593.9|593.4|592.9|595|594.4|592.9|592.8|57512
1633516800000|2021-10-06 10:40:00|593.3|592.8|593.5|593.2|593.7|593.5|592.6|592.1|54689
1633517100000|2021-10-06 10:45:00|593.4|593|593|592.7|593.4|593.2|592.1|591.8|41499
1633517400000|2021-10-06 10:50:00|593.1|592.8|592|591.5|593.9|593.4|591.1|590.8|55166
1633517700000|2021-10-06 10:55:00|591.9|591.6|592.2|591.5|593.4|592.5|590.4|590|149572
1633518000000|2021-10-06 11:00:00|592.1|591.4|589.6|589.4|592.2|591.8|588.8|588.2|109058
1633518300000|2021-10-06 11:05:00|589.5|589.3|588.5|588.3|589.8|589.5|587.7|587.5|39561
1633518600000|2021-10-06 11:10:00|589.4|588.4|587.2|587|589.4|588.7|586.7|586.5|261688
1633518900000|2021-10-06 11:15:00|587.4|587.1|588.6|588.5|589|588.8|587.3|587|83249
1633519200000|2021-10-06 11:20:00|588.4|588.3|587.9|587.6|588.8|588.4|587.1|587|71253
1633519500000|2021-10-06 11:25:00|587.8|587.5|587.3|587.1|588.1|587.9|587|586.9|77729
1633519800000|2021-10-06 11:30:00|587.2|587|585.7|585.5|588|587.7|585.5|585.1|65048
1633520100000|2021-10-06 11:35:00|585.8|585.6|587.3|587|588|587.7|585.8|585.5|93886
1633520400000|2021-10-06 11:40:00|587.2|586.8|587.2|586.9|588.9|588.5|586.7|586.6|118473
1633520700000|2021-10-06 11:45:00|587.3|587|586.4|586.1|588|587.6|586.4|586.1|80870
1633521000000|2021-10-06 11:50:00|586.2|586.2|586.9|586.6|587.7|587.4|586.2|586|95725
1633521300000|2021-10-06 11:55:00|587|586.7|586.6|586.5|587.3|587|586.3|586.2|48925
1633521600000|2021-10-06 12:00:00|586.7|586.6|586.6|586.5|588.2|587.8|586.6|586.5|79025
1633521900000|2021-10-06 12:05:00|586.5|586.4|585.8|585.5|587.5|587.3|585.8|585.5|74159
1633522200000|2021-10-06 12:10:00|585.9|585.6|587|586.8|587|586.8|585.7|585.6|60348
1633522500000|2021-10-06 12:15:00|587.1|587|589.3|589.1|589.6|589.1|586.7|586.3|46119
1633522800000|2021-10-06 12:20:00|589.2|589.2|589.3|588.9|589.9|589.7|588.7|588.3|50402
1633523100000|2021-10-06 12:25:00|589.2|589|590|589.7|590.7|590.2|588.9|588.6|50738
1633523400000|2021-10-06 12:30:00|589.9|589.6|589.1|588.7|590.3|590.1|588.7|588.3|100942
1633523700000|2021-10-06 12:35:00|589|588.6|589.8|589.5|590.8|590.4|588.7|588.4|104169
1633524000000|2021-10-06 12:40:00|589.7|589.4|589.5|589.2|590|589.7|589|588.6|45068
1633524300000|2021-10-06 12:45:00|589.4|589.1|587.8|587.6|589.5|589.1|587.7|587.5|32879
1633524600000|2021-10-06 12:50:00|587.9|587.7|588.7|588.3|589.7|589.3|587.9|587.6|89669
1633524900000|2021-10-06 12:55:00|588.6|588.2|588.1|588|588.9|588.7|587.8|587.5|37666
1633525200000|2021-10-06 13:00:00|588.2|588.1|589|588.7|589.7|589.4|587.9|587.8|86845
1633525500000|2021-10-06 13:05:00|588.9|588.6|588.3|588.1|588.9|588.6|587.5|587.2|38528
1633525800000|2021-10-06 13:10:00|588.2|588|588.7|588.5|589.3|589|588|587.7|57196
1633526100000|2021-10-06 13:15:00|588.6|588.4|589|588.7|590|589.3|588.2|587.9|55145
1633526400000|2021-10-06 13:20:00|588.9|588.5|588.8|588.3|590|589.5|588.6|588.2|85441
1633526700000|2021-10-06 13:25:00|589|588.4|591.5|590.9|592.4|592.1|588.9|588.4|116105
1633527000000|2021-10-06 13:30:00|591.4|590.8|592.7|592.1|592.9|592.6|590.6|589.9|108341
1633527300000|2021-10-06 13:35:00|592.8|592.2|589|588.7|593.4|593.2|588.1|587.9|86074
1633527600000|2021-10-06 13:40:00|589.2|588.8|589.4|589|589.7|589.3|588.2|588|59720
1633527900000|2021-10-06 13:45:00|589.3|589.1|589.4|589|594.3|592.2|589.3|588.9|124594
1633528200000|2021-10-06 13:50:00|589.3|588.9|587.6|587.3|589.6|589.3|586.7|586.5|92595
1633528500000|2021-10-06 13:55:00|587.7|587.4|588|587.6|588.4|588.2|587.2|587|57379
1633528800000|2021-10-06 14:00:00|587.9|587.5|587.9|587.7|588|587.9|586|585.6|133969
1633529100000|2021-10-06 14:05:00|587.8|587.6|586.5|586.3|588.9|588.4|586.4|586.3|109874
1633529400000|2021-10-06 14:10:00|586.4|586.2|587.4|587.1|588.3|588.1|586|585.7|101410
1633529700000|2021-10-06 14:15:00|587.3|586.8|587.3|586.9|588.1|587.5|585.7|585.4|219338
1633530000000|2021-10-06 14:20:00|587.2|586.8|588.1|587.8|589.2|588.7|587|586.6|45253
1633530300000|2021-10-06 14:25:00|588.2|587.9|586.4|586.1|588.2|588.1|586.4|586|92168
1633530600000|2021-10-06 14:30:00|586.5|586|587|586.6|588|587.7|586.5|586|77968
1633530900000|2021-10-06 14:35:00|587.1|586.7|586.6|586.3|587.1|586.9|586.1|585.7|49288
1633531200000|2021-10-06 14:40:00|586.5|586.4|586.4|586.3|588|587.8|586.3|586.1|114071
1633531500000|2021-10-06 14:45:00|586|585.9|584.9|584.6|586.4|586.1|584.7|584.5|318546
1633531800000|2021-10-06 14:50:00|584.8|584.5|586.3|586|586.4|586.2|584.6|584.3|167460
1633532100000|2021-10-06 14:55:00|586.5|586.1|587.2|586.8|588.5|588.2|586.5|586|90190
1633532400000|2021-10-06 15:00:00|587.1|586.7|587.4|587.2|587.7|587.3|586.4|586.2|105374
1633532700000|2021-10-06 15:05:00|587.5|587.1|588|587.8|588.1|587.8|586.7|586.4|101389
1633533000000|2021-10-06 15:10:00|588.3|587.9|587.6|587.1|588.4|588|587.1|586.6|37262
1633533300000|2021-10-06 15:15:00|587.5|587|588|587.5|588.3|588|587.4|587|39223
1633533600000|2021-10-06 15:20:00|587.9|587.4|587.4|586.9|588.2|587.7|587.1|586.7|34202
1633533900000|2021-10-06 15:25:00|587.3|587|586.5|585.9|588.2|587.8|586.4|585.9|64777
1633590000000|2021-10-07 07:00:00|589.1|588|592.4|591.8|594.9|593.2|587.5|586.4|106965
1633590300000|2021-10-07 07:05:00|592.3|591.6|588.2|587.6|592.3|591.9|587.2|586.7|142604
1633590600000|2021-10-07 07:10:00|587.8|587.4|588.7|588.2|590.6|589.6|587.6|587.4|85447
1633590900000|2021-10-07 07:15:00|588.6|588.3|587.3|586.8|588.8|588.3|586.7|586.6|86876
1633591200000|2021-10-07 07:20:00|587.2|586.7|584|583.5|587.4|587|583.6|583.2|362011
1633591500000|2021-10-07 07:25:00|583.9|583.4|584.4|583.9|585|584.3|582.6|582|68874
1633591800000|2021-10-07 07:30:00|584.2|584|583.9|583.8|585|584.6|583.5|583.2|20074
1633592100000|2021-10-07 07:35:00|584|583.9|584|583.7|584.7|584.4|583.6|583.2|103365
1633592400000|2021-10-07 07:40:00|583.9|583.6|582|581.8|583.9|583.6|581.5|581.1|158527
1633592700000|2021-10-07 07:45:00|581.9|583|582|581.8|583.1|583|581.7|581.5|209950
1633593000000|2021-10-07 07:50:00|581.9|581.9|581.4|581|581.9|581.9|580.9|580.6|62792
1633593300000|2021-10-07 07:55:00|581.5|581.1|579.7|579.5|581.8|581.6|579.7|579.5|331200
1633593600000|2021-10-07 08:00:00|579.8|579.7|580.4|580.2|580.9|580.7|579.2|579|176245
1633593900000|2021-10-07 08:05:00|580.5|580.1|579|578.9|581|580.9|578.8|578.6|178351
1633594200000|2021-10-07 08:10:00|578.9|578.8|580.3|580.1|581.4|581.1|578.9|578.6|181643
1633594500000|2021-10-07 08:15:00|580.2|580|583.2|582.7|583.6|583|580|579.7|112962
1633594800000|2021-10-07 08:20:00|583.1|582.6|583.1|582.9|584.4|584|582.7|582.4|122842
1633595100000|2021-10-07 08:25:00|583|582.8|582.8|582.4|583.4|583.1|580.6|580.4|64102
1633595400000|2021-10-07 08:30:00|582.7|582.3|581|580.5|582.7|582.3|580.3|580|71318
1633595700000|2021-10-07 08:35:00|581.1|580.6|580.1|579.9|583|582.8|579.8|579.7|193104
1633596000000|2021-10-07 08:40:00|580.3|580|581.2|581.1|582|581.7|579.8|579.7|83028
1633596300000|2021-10-07 08:45:00|581.1|581|581.2|580.9|582.7|582.4|581|580.7|41070
1633596600000|2021-10-07 08:50:00|581.3|581|581.6|581.4|582.6|582.1|580.6|580.2|32698
1633596900000|2021-10-07 08:55:00|581.7|581.5|580.2|580|581.8|581.6|580|579.8|95989
1633597200000|2021-10-07 09:00:00|580.4|580.1|580.9|580.7|581.2|580.9|579.7|579.4|68435
1633597500000|2021-10-07 09:05:00|581|580.6|581.1|580.8|581.4|581.3|580.3|580.2|78783
1633597800000|2021-10-07 09:10:00|581.3|580.9|581.8|581.7|583.2|583|581.3|580.9|71303
1633598100000|2021-10-07 09:15:00|582|581.8|582.3|582|583.4|583.1|581.5|581.3|68628
1633598400000|2021-10-07 09:20:00|582.4|582.1|582.5|582.2|582.9|582.5|581.9|581.7|60519
1633598700000|2021-10-07 09:25:00|582.4|582.4|582.1|581.9|582.9|582.6|581.9|581.6|51850
1633599000000|2021-10-07 09:30:00|582.2|582|583.1|582.8|583.4|583.2|582.1|581.9|51198
1633599300000|2021-10-07 09:35:00|583|582.7|582.1|581.9|584|583.7|581.6|581.5|77972
1633599600000|2021-10-07 09:40:00|582|581.8|582.1|581.9|582.5|582.3|581.6|581.5|72325
1633599900000|2021-10-07 09:45:00|582|581.8|582.5|582.3|583.5|583|581.6|581.5|67852
1633600200000|2021-10-07 09:50:00|582.4|582.2|582.4|582.1|582.8|582.5|581.4|581.2|58743
1633600500000|2021-10-07 09:55:00|582.6|582.2|582.3|582.2|582.6|582.3|581.2|581|86279
1633600800000|2021-10-07 10:00:00|582.5|582.3|582|581.8|582.5|582.3|581.7|581.5|108322
1633601100000|2021-10-07 10:05:00|581.9|581.7|582.3|582|582.3|582.1|581.6|581.5|64792
1633601400000|2021-10-07 10:10:00|582.2|581.9|580.5|580.3|582.4|582.2|580.2|580|120169
1633601700000|2021-10-07 10:15:00|580.6|580.4|580.2|580.1|580.9|580.6|580.2|580|38871
1633602000000|2021-10-07 10:20:00|580.3|580.2|581.7|581.4|581.7|581.4|579.7|579.6|145642
1633602300000|2021-10-07 10:25:00|581.6|581.3|579.6|579.3|581.6|581.4|579.5|579.3|124044
1633602600000|2021-10-07 10:30:00|579.7|579.4|579.6|579.4|580|579.9|579.4|579.3|34758
1633602900000|2021-10-07 10:35:00|579.5|579.5|579.8|579.6|580.4|580.1|579.5|579.3|72099
1633603200000|2021-10-07 10:40:00|580|579.7|580.7|580.5|581.7|581.5|580|579.7|40492
1633603500000|2021-10-07 10:45:00|580.8|580.6|581.3|581.1|581.7|581.5|580.8|580.6|101555
1633603800000|2021-10-07 10:50:00|581.2|581|580.8|580.5|581.3|581.1|580.3|580|39329
1633604100000|2021-10-07 10:55:00|580.7|580.4|580.8|580.6|581.5|581.2|580.4|580.3|67281
1633604400000|2021-10-07 11:00:00|581.7|581|582.6|582.2|583|582.6|580.7|580.6|72912
1633604700000|2021-10-07 11:05:00|582.7|582.6|581.3|581|582.7|582.6|580.6|580.5|62145
1633605000000|2021-10-07 11:10:00|581.2|581.1|579|578.8|581.3|581.1|578.8|578.7|83211
1633605300000|2021-10-07 11:15:00|579.1|579|580.4|580.2|581|580.7|579.1|579|84903
1633605600000|2021-10-07 11:20:00|580.5|580.3|583.8|583.4|584.1|583.7|580.5|580.3|47034
1633605900000|2021-10-07 11:25:00|583.7|583.3|582.9|582.5|584.6|584.2|582.5|582.3|57828
1633606200000|2021-10-07 11:30:00|582.8|582.4|581.3|581|583.6|583.2|581|580.8|53450
1633606500000|2021-10-07 11:35:00|581.2|580.9|580.9|580.7|582.1|581.7|580.5|580.3|60164
1633606800000|2021-10-07 11:40:00|581|580.8|579.3|579.1|581.3|581|579.1|578.9|90012
1633607100000|2021-10-07 11:45:00|579.7|579.2|580.5|580.1|580.5|580.2|579.6|579.2|54294
1633607400000|2021-10-07 11:50:00|580.7|580.2|580.4|580.2|581.7|581.3|579.8|579.6|44217
1633607700000|2021-10-07 11:55:00|580.3|580.1|579.9|579.6|581|580.8|579|578.8|117995
1633608000000|2021-10-07 12:00:00|579.8|579.5|578.9|578.6|580|579.7|578.6|578.5|133157
1633608300000|2021-10-07 12:05:00|578.8|578.5|579.2|579|580|579.7|578.4|578.1|101352
1633608600000|2021-10-07 12:10:00|579.4|579.3|579.2|578.9|579.8|579.6|578.8|578.5|50414
1633608900000|2021-10-07 12:15:00|579.3|579|579|578.8|579.8|579.4|579|578.7|15514
1633609200000|2021-10-07 12:20:00|578.9|578.9|579|578.8|579.5|579.2|578.7|578.5|25347
1633609500000|2021-10-07 12:25:00|579.1|578.9|579.9|579.7|580|579.9|578.9|578.8|113021
1633609800000|2021-10-07 12:30:00|580|579.8|579.6|579.3|581.4|581|579.3|579.1|45972
1633610100000|2021-10-07 12:35:00|579.5|579.4|580.2|580|580.5|580|579.4|579.2|47456
1633610400000|2021-10-07 12:40:00|580.1|579.9|579|578.8|580.2|579.9|578.6|578.4|82893
1633610700000|2021-10-07 12:45:00|578.9|578.7|578.6|578.4|579.3|579.1|578.5|578.4|21081
1633611000000|2021-10-07 12:50:00|578.5|578.5|578.7|578.6|579.5|579|578.3|578|87335
1633611300000|2021-10-07 12:55:00|578.6|578.5|578.4|578.2|579|578.7|578.2|578|16844
1633611600000|2021-10-07 13:00:00|578.5|578.3|576.6|576.4|578.7|578.6|576.4|576.1|150501
1633611900000|2021-10-07 13:05:00|576.5|576.3|576.3|576|577.7|577.4|575.9|575.8|224380
1633612200000|2021-10-07 13:10:00|576.2|576.1|575.2|575|576.5|576.2|575.1|575|127645
1633612500000|2021-10-07 13:15:00|575.4|575.1|575.6|575.3|576.3|576|575.1|575|121222
1633612800000|2021-10-07 13:20:00|575.5|575.2|576.6|576.3|577.9|577.7|575.3|575|154510
1633613100000|2021-10-07 13:25:00|576.5|576.2|576.3|576.2|576.9|576.5|575.4|575.1|133891
1633613400000|2021-10-07 13:30:00|576.2|576.1|574.7|574.5|576.5|576.4|574.3|574.1|241434
1633613700000|2021-10-07 13:35:00|574.6|574.4|578|577.8|578|577.8|574.6|574.4|178235
1633614000000|2021-10-07 13:40:00|577.8|577.6|575.6|575.4|578.4|578.3|574|573.9|184233
1633614300000|2021-10-07 13:45:00|575.5|575.3|574.6|574.5|575.6|575.3|574|573.7|121595
1633614600000|2021-10-07 13:50:00|574.7|574.7|575.5|575.2|575.9|575.5|573.9|573.7|113987
1633614900000|2021-10-07 13:55:00|575.7|575.3|575.7|575.5|576.7|576.2|574.2|573.9|140047
1633615200000|2021-10-07 14:00:00|575.8|575.6|575.1|574.7|577.1|576.7|575.1|574.7|69667
1633615500000|2021-10-07 14:05:00|575|574.5|574.9|574.6|576.5|576.2|573.9|573.7|101218
1633615800000|2021-10-07 14:10:00|574.8|574.5|575.4|575.2|576.1|575.9|574.4|574.1|111673
1633616100000|2021-10-07 14:15:00|575.3|575|577|576.7|577.4|577|575.2|574.9|103951
1633616400000|2021-10-07 14:20:00|577.1|577|578.9|578.7|579.3|579.1|576.3|576.1|167122
1633616700000|2021-10-07 14:25:00|579.1|578.8|578.9|578.6|579.5|579.3|578.5|578|88471
1633617000000|2021-10-07 14:30:00|578.8|578.5|579.1|578.8|579.6|579.5|577.8|577.6|98492
1633617300000|2021-10-07 14:35:00|579.2|579.1|579.6|579.3|579.9|579.5|578.6|578.5|72514
1633617600000|2021-10-07 14:40:00|579.5|579.2|579.5|579.3|580|579.8|578.6|578.5|110321
1633617900000|2021-10-07 14:45:00|579.7|579.4|580|579.8|580.9|580.7|579.4|579.1|69942
1633618200000|2021-10-07 14:50:00|579.9|579.7|578.8|578.7|580.1|579.9|578.8|578.5|86960
1633618500000|2021-10-07 14:55:00|578.7|578.6|580.6|580.4|581.2|581|578.7|578.5|137519
1633618800000|2021-10-07 15:00:00|580.3|580.3|579.9|579.7|580.3|580.3|579|578.6|152043
1633619100000|2021-10-07 15:05:00|579.8|579.8|580.2|579.9|580.2|580|579.1|578.9|106095
1633619400000|2021-10-07 15:10:00|580.1|579.8|578.6|578.4|580.2|580|578.1|578|103085
1633619700000|2021-10-07 15:15:00|578.5|578.3|576.4|576.3|578.6|578.4|576.3|576.1|84120
1633620000000|2021-10-07 15:20:00|576.3|576.1|576.7|576.5|577.6|577.3|576.2|576|77498
1633620300000|2021-10-07 15:25:00|576.6|576.6|576.1|575.8|577|576.8|575.7|575.5|88697
1633676400000|2021-10-08 07:00:00|573.7|572.4|569.7|568.6|574.8|573|567.7|567|231856
1633676700000|2021-10-08 07:05:00|569.8|568.7|576.9|576.1|576.9|576.6|569.7|568.3|302684
1633677000000|2021-10-08 07:10:00|576.5|576.2|573|572.3|577.4|576.7|573|572.2|83187
1633677300000|2021-10-08 07:15:00|572.8|572.9|572.8|572.5|573.9|573.4|571.6|571|36658
1633677600000|2021-10-08 07:20:00|572.9|572.6|574.5|574.2|575|574.4|571.7|571.2|77247
1633677900000|2021-10-08 07:25:00|574.6|574.3|575.7|575.2|576.7|576.3|574.1|574|80911
1633678200000|2021-10-08 07:30:00|575.6|575.1|577.2|576.5|578|577.3|575.1|574.5|43611
1633678500000|2021-10-08 07:35:00|577.1|576.6|577.9|577.3|578.9|578.2|577.1|576.6|95073
1633678800000|2021-10-08 07:40:00|577.8|577.2|576.7|576.2|577.8|577.2|576.6|576.2|38415
1633679100000|2021-10-08 07:45:00|576.8|576.3|576.4|575.8|577.7|577.2|576|575.7|70572
1633679400000|2021-10-08 07:50:00|576.5|575.9|576.2|575.6|576.7|576.3|575|574.8|40725
1633679700000|2021-10-08 07:55:00|576.3|575.7|578.9|578.5|579.5|579.1|576.1|575.7|134076
1633680000000|2021-10-08 08:00:00|578.8|578.4|579.5|578.9|579.8|579.7|578.1|577.6|95337
1633680300000|2021-10-08 08:05:00|579.4|579.5|580.6|580.1|581.8|581.4|579.3|578.9|122251
1633680600000|2021-10-08 08:10:00|580.4|580|579.3|579|580.6|580.1|579.3|578.9|23540
1633680900000|2021-10-08 08:15:00|579.4|579.1|577.9|577.6|579.4|579.1|577.7|577.5|83529
1633681200000|2021-10-08 08:20:00|577.8|577.5|578.6|578.3|579|578.6|577.3|577.1|46892
1633681500000|2021-10-08 08:25:00|578.7|578.4|578.8|578.4|579|578.9|578|577.8|23000
1633681800000|2021-10-08 08:30:00|578.9|578.5|576.9|576.7|578.9|578.5|576.9|576.7|52574
1633682100000|2021-10-08 08:35:00|576.8|576.6|576.3|575.9|577.2|576.9|576|575.7|42391
1633682400000|2021-10-08 08:40:00|576.4|576|575.3|575.1|576.5|576.1|575|574.8|22726
1633682700000|2021-10-08 08:45:00|575.4|575.2|574.1|573.9|575.8|575.3|574|573.8|90224
1633683000000|2021-10-08 08:50:00|574|573.8|573.6|573.3|574.8|574.4|573|572.9|62868
1633683300000|2021-10-08 08:55:00|574|573.4|574|573.8|574.2|573.8|572.9|572.7|48858
1633683600000|2021-10-08 09:00:00|574.2|573.7|574.3|574.1|574.6|574.3|573.2|573|44001
1633683900000|2021-10-08 09:05:00|574.2|573.9|575.6|575.3|575.7|575.3|574.1|573.9|68935
1633684200000|2021-10-08 09:10:00|575.7|575.4|576.2|575.9|577|576.6|575|574.7|46002
1633684500000|2021-10-08 09:15:00|576.1|576|576.2|576|576.4|576.1|575.3|575|45003
1633684800000|2021-10-08 09:20:00|576.4|576.1|577.1|576.8|577.8|577.7|576.1|576|31172
1633685100000|2021-10-08 09:25:00|577.2|577.1|577.4|577.2|578.6|578.5|577|576.8|117141
1633685400000|2021-10-08 09:30:00|577.5|577.1|577.3|576.9|578.6|578.5|576.8|576.5|102263
1633685700000|2021-10-08 09:35:00|577.2|577|577.1|576.9|578.2|577.3|576.6|576.3|63345
1633686000000|2021-10-08 09:40:00|577|576.8|577.5|577.3|578|577.5|576.5|576.3|38329
1633686300000|2021-10-08 09:45:00|577.6|577.4|578.1|577.8|578.6|578.4|577.2|577|32165
1633686600000|2021-10-08 09:50:00|578.2|577.9|578|577.7|578.5|578.1|577.6|577.2|23706
1633686900000|2021-10-08 09:55:00|577.9|577.8|577.9|577.4|578.6|578.3|577.3|577.1|30735
1633687200000|2021-10-08 10:00:00|577.8|577.3|577.4|577.1|577.8|577.5|577.2|577|28080
1633687500000|2021-10-08 10:05:00|577.5|577.2|577.4|577.1|577.6|577.4|576.9|576.6|36858
1633687800000|2021-10-08 10:10:00|577.3|577.2|576.4|576|577.4|577.2|576.3|576|30115
1633688100000|2021-10-08 10:15:00|576.3|575.8|577.3|576.8|577.3|576.9|576|575.5|48546
1633688400000|2021-10-08 10:20:00|577.1|576.7|577.5|577.3|578.1|577.6|576.7|576.2|39189
1633688700000|2021-10-08 10:25:00|577.6|577.4|578.9|578.7|579.3|579|577.6|577.4|23315
1633689000000|2021-10-08 10:30:00|578.8|578.6|580.3|579.9|580.6|580.2|578.3|578|78892
1633689300000|2021-10-08 10:35:00|580.2|579.8|581.8|581.5|581.9|581.5|579.9|579.6|59275
1633689600000|2021-10-08 10:40:00|581.6|581.4|580.8|580.4|581.6|581.4|580.1|579.9|27198
1633689900000|2021-10-08 10:45:00|580.7|580.3|580.4|580.1|581.5|581.1|580|579.7|79550
1633690200000|2021-10-08 10:50:00|580.3|580|579.3|579|580.4|580.1|579.1|578.8|41603
1633690500000|2021-10-08 10:55:00|579.4|579.1|579.4|579.1|579.6|579.2|578.4|578.1|62309
1633690800000|2021-10-08 11:00:00|579.5|580.3|579.2|578.9|580.9|580.3|579.1|578.8|25957
1633691100000|2021-10-08 11:05:00|579.1|578.8|578.7|578.3|579.1|578.9|578|577.8|31217
1633691400000|2021-10-08 11:10:00|578.9|578.4|578.6|578.4|579.4|579|578.3|577.9|38968
1633691700000|2021-10-08 11:15:00|578.5|578.5|577.8|577.6|578.5|578.5|577.5|577.1|39992
1633692000000|2021-10-08 11:20:00|577.7|577.5|577.3|576.8|577.8|577.5|576.9|576.7|9316
1633692300000|2021-10-08 11:25:00|577.4|576.9|577.6|577.3|577.7|577.4|576.8|576.5|41544
1633692600000|2021-10-08 11:30:00|577.7|577.4|578.7|578.4|579.2|578.6|577.6|577.4|39336
1633692900000|2021-10-08 11:35:00|578.9|578.3|577.4|577.1|578.9|578.4|577.3|577.1|21141
1633693200000|2021-10-08 11:40:00|577.6|577.2|577.4|577.2|578.2|577.8|577.3|577.1|31449
1633693500000|2021-10-08 11:45:00|577.5|577.4|577.5|577.3|577.7|577.4|577|576.7|61386
1633693800000|2021-10-08 11:50:00|577.4|577.2|577.7|577.4|578.1|577.8|577.3|577.2|46727
1633694100000|2021-10-08 11:55:00|577.9|577.5|578.5|578.1|579.1|578.6|577.9|577.5|36473
1633694400000|2021-10-08 12:00:00|578.6|578|578.2|578.1|579.1|578.8|578.2|578|11539
1633694700000|2021-10-08 12:05:00|578.1|578|577.5|577.2|578.1|578|577.3|577.2|14522
1633695000000|2021-10-08 12:10:00|577.4|577.3|577.4|577.2|577.9|577.5|577.3|577.2|17763
1633695300000|2021-10-08 12:15:00|577.3|577.1|576.9|576.6|577.6|577.4|576.7|576.5|55179
1633695600000|2021-10-08 12:20:00|576.8|576.7|577|576.8|577.2|576.9|576.2|576.1|64619
1633695900000|2021-10-08 12:25:00|576.9|576.7|576.3|576|577|576.7|575.9|575.7|38768
1633696200000|2021-10-08 12:30:00|576.2|575.9|575.7|575.4|576.7|576.3|575.2|575|55813
1633696500000|2021-10-08 12:35:00|575.6|575.3|575.2|574.9|576.2|575.7|574.6|574.2|50357
1633696800000|2021-10-08 12:40:00|575.1|574.8|576.2|576|576.5|576.2|574.9|574.6|36074
1633697100000|2021-10-08 12:45:00|576.1|575.9|576.7|576.3|577.8|577.6|575.9|575.6|41756
1633697400000|2021-10-08 12:50:00|576.6|576.2|575.9|575.5|576.7|576.4|575.7|575.4|17018
1633697700000|2021-10-08 12:55:00|575.8|575.4|576.3|575.8|576.3|575.9|575.3|575.1|28727
1633698000000|2021-10-08 13:00:00|576.2|575.7|579|578.6|580.3|579.9|576|575.7|56684
1633698300000|2021-10-08 13:05:00|578.6|578.5|578.8|578.4|579|578.6|578|577.5|22468
1633698600000|2021-10-08 13:10:00|578.7|578.5|578.3|578|578.8|578.6|578|577.8|24814
1633698900000|2021-10-08 13:15:00|578.2|578.1|578|577.8|578.7|578.4|577.9|577.6|10339
1633699200000|2021-10-08 13:20:00|577.9|577.7|579.5|579.2|579.7|579.4|577.8|577.6|48166
1633699500000|2021-10-08 13:25:00|579.6|579.3|579.5|579.1|580.9|580.3|579|578.6|31184
1633699800000|2021-10-08 13:30:00|579.6|579.2|578.3|578|580.8|580.2|578.1|577.8|50096
1633700100000|2021-10-08 13:35:00|578.4|578.1|580.3|580|580.6|580|578.2|577.8|38888
1633700400000|2021-10-08 13:40:00|580.5|580.1|579.8|579.4|581.5|580.9|579.1|578.8|63947
1633700700000|2021-10-08 13:45:00|579.9|579.5|580.9|580.4|581.7|581.2|579.9|579.4|66767
1633701000000|2021-10-08 13:50:00|581|580.3|580.8|580.4|581.8|581.1|580.2|580|98425
1633701300000|2021-10-08 13:55:00|580.7|580.3|581|580.7|581.5|581.1|580.6|580.3|39875
1633701600000|2021-10-08 14:00:00|581.3|580.6|582.5|582.2|583.6|583|581.3|580.6|74225
1633701900000|2021-10-08 14:05:00|582.6|582.1|582.1|581.7|583.4|582.9|581.6|581.2|49723
1633702200000|2021-10-08 14:10:00|582.2|581.8|581.1|580.7|582.4|581.9|581.1|580.7|62780
1633702500000|2021-10-08 14:15:00|581|580.8|580.9|580.5|582|581.7|580.4|580.2|111110
1633702800000|2021-10-08 14:20:00|580.8|580.4|580.9|580.5|581.5|581.3|580.4|580|52397
1633703100000|2021-10-08 14:25:00|581|580.6|581.7|581.3|581.7|581.4|580.4|580.2|232910
1633703400000|2021-10-08 14:30:00|581.8|581.4|582|581.7|582.8|582.5|581.6|581.4|140048
1633703700000|2021-10-08 14:35:00|582.1|581.8|581.8|581.6|583.5|583.1|581.7|581.6|140749
1633704000000|2021-10-08 14:40:00|581.9|581.7|580.5|580.2|582|581.8|580.4|580.2|81850
1633704300000|2021-10-08 14:45:00|580.6|580.3|580.4|580.2|580.6|580.5|579.1|578.7|74109
1633704600000|2021-10-08 14:50:00|580.3|580.1|580.7|580.3|581.3|581.1|579.4|579.2|39378
1633704900000|2021-10-08 14:55:00|580|579.9|579.9|579.7|580.8|580.3|579.6|579.2|67145
1633705200000|2021-10-08 15:00:00|580.1|580|577.8|577.5|580.5|580.3|577.8|577.4|53013
1633705500000|2021-10-08 15:05:00|577.9|577.6|578.2|577.8|578.8|578.6|577.6|577.3|79964
1633705800000|2021-10-08 15:10:00|578.1|577.9|579|578.7|579.2|579|578|577.8|54908
1633706100000|2021-10-08 15:15:00|578.9|578.6|579|578.9|579.5|579.4|578.8|578.6|22653
1633706400000|2021-10-08 15:20:00|578.9|578.8|577.9|577.7|579|578.8|577.9|577.6|20460
1633706700000|2021-10-08 15:25:00|578|577.8|578.6|578.3|578.7|578.6|578|577.7|55207
1633935600000|2021-10-11 07:00:00|582|580.6|580.3|579.8|583.7|582.6|578.9|578.5|196908
1633935900000|2021-10-11 07:05:00|580.5|579.9|578.3|577.8|580.5|580.2|577.8|577.2|116570
1633936200000|2021-10-11 07:10:00|578.4|577.9|580.7|580.4|580.7|580.4|578|577.5|181562
1633936500000|2021-10-11 07:15:00|580.6|580.5|581.7|581.4|582|581.6|579|578.5|246378
1633936800000|2021-10-11 07:20:00|581.8|581.5|583.8|583.3|584.3|583.8|581.8|581.4|154282
1633937100000|2021-10-11 07:25:00|584|583.4|584.1|583.7|584.3|584|583.3|583|15102
1633937400000|2021-10-11 07:30:00|584|583.8|586.4|586|587|586.6|583.9|583.7|109038
1633937700000|2021-10-11 07:35:00|586.3|585.9|585.3|584.7|587.6|587.1|584.5|584.1|95614
1633938000000|2021-10-11 07:40:00|585.5|584.8|582.2|581.8|585.6|585.1|582.2|581.8|55044
1633938300000|2021-10-11 07:45:00|582.4|581.9|585.8|585.3|585.9|585.3|582.4|581.9|63430
1633938600000|2021-10-11 07:50:00|585.9|585.2|585|584.6|585.9|585.5|583.9|583.6|64110
1633938900000|2021-10-11 07:55:00|585.1|584.7|585.8|585.7|585.9|585.8|585|584.7|217375
1633939200000|2021-10-11 08:00:00|585.7|585.6|587.4|587.2|587.5|587.3|585.7|585.6|109999
1633939500000|2021-10-11 08:05:00|587.3|587.1|585.1|584.9|587.7|587.4|585|584.8|137886
1633939800000|2021-10-11 08:10:00|585.2|585|586.6|586.2|587.6|587.4|585|584.8|84099
1633940100000|2021-10-11 08:15:00|586.5|586.1|585.7|585.3|587|586.8|585.3|585.1|96213
1633940400000|2021-10-11 08:20:00|585.6|585.2|586.1|585.8|587.5|587.3|585.3|585|103473
1633940700000|2021-10-11 08:25:00|586|585.9|584.9|584.6|586.3|586.1|584.7|584.3|59990
1633941000000|2021-10-11 08:30:00|584.8|584.7|583.4|583.1|584.8|584.7|583.1|583|50001
1633941300000|2021-10-11 08:35:00|583.5|583|582.9|582.6|584.6|584.4|582.5|582|132407
1633941600000|2021-10-11 08:40:00|583|582.7|586.4|585.9|586.9|586.6|582.9|582.6|141949
1633941900000|2021-10-11 08:45:00|586.5|586|587.1|586.7|588.4|588.1|586.3|585.8|157109
1633942200000|2021-10-11 08:50:00|587|586.6|585.6|585.2|587.5|587.1|585.5|585.1|34857
1633942500000|2021-10-11 08:55:00|585.7|585.3|586.3|585.9|586.6|586.1|584.9|584.6|72552
1633942800000|2021-10-11 09:00:00|586.2|585.8|586.5|586|587.3|587.1|585.8|585.5|35906
1633943100000|2021-10-11 09:05:00|586.4|585.9|584.7|584.2|586.4|585.9|584.4|583.9|40019
1633943400000|2021-10-11 09:10:00|584.6|584.3|585.7|585.3|585.9|585.4|583.5|583|42542
1633943700000|2021-10-11 09:15:00|585.9|585.4|585.1|584.7|586|585.8|584.8|584.4|53966
1633944000000|2021-10-11 09:20:00|585|584.6|584.8|584.2|586|585.6|584|583.4|34138
1633944300000|2021-10-11 09:25:00|584.7|584.1|585|584.6|585.6|585.3|584.5|584|44206
1633944600000|2021-10-11 09:30:00|584.8|584.7|584.4|584.1|585.8|585.3|584.1|584|41437
1633944900000|2021-10-11 09:35:00|584.3|584|584.6|584.3|585|584.9|584.1|583.9|84528
1633945200000|2021-10-11 09:40:00|584.7|584.4|587.4|587.1|587.4|587.1|584.7|584.3|57464
1633945500000|2021-10-11 09:45:00|587.3|587|586.9|586.5|587.5|587.2|586.2|586|22586
1633945800000|2021-10-11 09:50:00|587.1|586.6|586.9|586.6|587.1|587|586.5|586.2|38201
1633946100000|2021-10-11 09:55:00|586.8|586.5|587.4|587.3|588|587.6|586.6|586.4|73765
1633946400000|2021-10-11 10:00:00|587.3|587.2|586.7|586.6|587.7|587.2|586.5|586.2|26233
1633946700000|2021-10-11 10:05:00|586.8|586.5|587.2|587|587.5|587.2|586.6|586.5|27392
1633947000000|2021-10-11 10:10:00|587.3|587.1|586.8|586.5|587.3|587.1|586.2|586|82813
1633947300000|2021-10-11 10:15:00|587|586.6|587.8|587.6|587.9|587.7|586.6|586.3|63740
1633947600000|2021-10-11 10:20:00|587.9|587.7|588.1|587.8|588.6|588.4|587.8|587.6|31765
1633947900000|2021-10-11 10:25:00|588|587.7|587.8|587.4|588.5|588.3|587.3|587.2|61473
1633948200000|2021-10-11 10:30:00|587.9|587.5|588.6|588.4|588.8|588.4|587.4|587.2|21424
1633948500000|2021-10-11 10:35:00|588.7|588.5|589.8|589.4|589.9|589.4|588.2|587.9|62337
1633948800000|2021-10-11 10:40:00|589.9|589.5|589.9|589.7|590|589.9|589.6|589.4|96504
1633949100000|2021-10-11 10:45:00|589.8|589.6|587|586.8|589.9|589.6|586.7|586.2|97353
1633949400000|2021-10-11 10:50:00|586.9|586.9|588.3|588.1|588.7|588.4|586.9|586.9|92422
1633949700000|2021-10-11 10:55:00|588.4|588|589.3|589|589.5|589.2|588|587.9|130014
1633950000000|2021-10-11 11:00:00|589.5|589.1|589.5|589.2|590|589.5|588.5|588.4|56685
1633950300000|2021-10-11 11:05:00|589.4|589.1|589.4|589|589.8|589.5|588.9|588.6|62821
1633950600000|2021-10-11 11:10:00|589.2|588.9|588.9|588.7|589.4|589|588.4|588.1|32127
1633950900000|2021-10-11 11:15:00|589.1|588.8|587.5|587.3|589.4|589.3|587.4|587.3|72256
1633951200000|2021-10-11 11:20:00|587.6|587.4|586.2|586|587.9|587.5|586.1|586|34524
1633951500000|2021-10-11 11:25:00|586.1|585.9|586.2|586.1|587.1|586.8|585.8|585.7|90526
1633951800000|2021-10-11 11:30:00|586.3|586|584.5|584.2|586.4|586.1|584.2|584.1|271810
1633952100000|2021-10-11 11:35:00|584.4|584.3|584.3|583.9|585.1|584.8|583.7|583.6|223622
1633952400000|2021-10-11 11:40:00|584.1|584|585.1|584.8|586.3|586.2|583.7|583.6|177739
1633952700000|2021-10-11 11:45:00|585|584.9|585.5|585.3|585.8|585.5|584.9|584.7|26790
1633953000000|2021-10-11 11:50:00|585.4|585.2|585.9|585.7|586.4|586.2|585|584.9|207667
1633953300000|2021-10-11 11:55:00|585.8|585.6|586.6|586.3|588.1|587.6|585.3|585|397706
1633953600000|2021-10-11 12:00:00|586.5|586.4|586.6|586.3|587.9|587.7|586|585.9|236832
1633953900000|2021-10-11 12:05:00|586.8|586.4|585.5|585.3|587.3|587.2|585.4|585.2|176874
1633954200000|2021-10-11 12:10:00|585.6|585.4|585.9|585.6|586.8|586.6|585.2|585.1|46664
1633954500000|2021-10-11 12:15:00|585.8|585.7|586.2|586|587.3|587.2|585.6|585.3|80556
1633954800000|2021-10-11 12:20:00|585.9|585.8|588.3|588|588.5|588|585.9|585.7|109540
1633955100000|2021-10-11 12:25:00|588.2|587.9|587.8|587.7|588.6|588.5|587.8|587.5|40065
1633955400000|2021-10-11 12:30:00|587.7|587.6|586.5|586.3|588.5|588.3|586.5|586.3|162732
1633955700000|2021-10-11 12:35:00|586.6|586.4|586.3|586.1|587.5|587.3|585.7|585.5|89046
1633956000000|2021-10-11 12:40:00|586.1|586|586.8|586.6|586.9|586.7|585.6|585.4|64227
1633956300000|2021-10-11 12:45:00|586.7|586.5|586.8|586.5|587.3|587|586.2|586|36521
1633956600000|2021-10-11 12:50:00|586.7|586.6|588.3|588|588.4|588.2|586.7|586.6|122467
1633956900000|2021-10-11 12:55:00|588.2|588.1|588.7|588.5|589|588.9|587.9|587.6|101622
1633957200000|2021-10-11 13:00:00|588.6|588.4|588|587.9|589|588.9|587.9|587.7|151139
1633957500000|2021-10-11 13:05:00|588.1|588|587.9|587.8|588.5|588.4|587.7|587.5|84485
1633957800000|2021-10-11 13:10:00|588|587.9|588.5|588.3|589|588.9|588|587.9|193313
1633958100000|2021-10-11 13:15:00|588.4|588.2|588.4|588.2|589|588.9|587.9|587.8|200889
1633958400000|2021-10-11 13:20:00|588.3|588.1|590.6|590.4|590.6|590.5|587.7|587.6|591937
1633958700000|2021-10-11 13:25:00|590.7|590.8|590.6|590.2|591.7|591.6|590.4|590.1|151694
1633959000000|2021-10-11 13:30:00|590.5|590.1|587.9|587.7|590.6|590.4|587.8|587.5|210336
1633959300000|2021-10-11 13:35:00|587.8|587.6|587.4|587.1|588.5|588.2|586.6|586.3|115268
1633959600000|2021-10-11 13:40:00|587.5|587.2|589|588.6|589|588.7|587.4|587.1|60871
1633959900000|2021-10-11 13:45:00|589.1|588.7|590.3|589.9|591.1|590.9|589.1|588.7|102112
1633960200000|2021-10-11 13:50:00|590.2|590|590.3|590|590.8|590.6|589.8|589.6|169476
1633960500000|2021-10-11 13:55:00|590.4|590.1|590.5|590.2|590.7|590.5|589.5|589.3|132969
1633960800000|2021-10-11 14:00:00|590.4|590.3|590|589.9|590.8|590.5|589.8|589.6|179768
1633961100000|2021-10-11 14:05:00|590.1|589.8|589.9|589.5|590.1|590|588.7|588.4|106594
1633961400000|2021-10-11 14:10:00|590|589.6|590.5|590.4|591|590.7|589.6|589.4|297515
1633961700000|2021-10-11 14:15:00|590.6|590.3|591|590.8|591.2|591|590.3|590.1|177526
1633962000000|2021-10-11 14:20:00|590.8|590.7|590.5|590.4|590.8|590.7|589.8|589.5|68464
1633962300000|2021-10-11 14:25:00|590.4|590.3|589.9|589.7|590.6|590.4|589.4|589.2|36428
1633962600000|2021-10-11 14:30:00|589.8|589.6|589.9|589.8|590.4|590.2|589.7|589.5|40021
1633962900000|2021-10-11 14:35:00|589.8|589.7|589.9|589.6|590|589.7|588.7|588.4|37471
1633963200000|2021-10-11 14:40:00|590|589.5|590.7|590.5|590.8|590.6|589.2|589|171610
1633963500000|2021-10-11 14:45:00|590.6|590.4|590.1|589.9|590.6|590.4|589.6|589.4|33068
1633963800000|2021-10-11 14:50:00|590|589.8|590.5|590.3|590.5|590.3|589.8|589.6|38432
1633964100000|2021-10-11 14:55:00|590.4|590.2|591.1|590.9|591.6|591.4|590|589.8|83464
1633964400000|2021-10-11 15:00:00|591.3|591|589.9|589.8|591.7|591.4|589.9|589.8|63127
1633964700000|2021-10-11 15:05:00|590|589.7|590.7|590.5|590.9|590.7|589.6|589.4|50036
1633965000000|2021-10-11 15:10:00|590.8|590.6|590.9|590.8|591.3|591|590.4|590.3|67784
1633965300000|2021-10-11 15:15:00|590.8|590.7|592|591.8|592|591.8|590.8|590.7|55675
1633965600000|2021-10-11 15:20:00|592.1|591.9|591.5|591.4|592.6|592.5|591.5|591.4|77919
1633965900000|2021-10-11 15:25:00|591.4|591.3|592.4|592.2|592.4|592.2|591.4|591.3|120943
1634022000000|2021-10-12 07:00:00|598|597.2|591.2|590.6|598.8|598.2|590.1|590|2528
1634022300000|2021-10-12 07:05:00|591.8|590.5|587|586.2|591.8|591|586|585.2|0
1634022600000|2021-10-12 07:10:00|586.9|586|586.7|586|588.9|588.3|585.3|585|0
1634022900000|2021-10-12 07:15:00|586.8|586.1|589.6|589|589.7|589|585.5|585.1|113796
1634023200000|2021-10-12 07:20:00|589.4|589.1|587.6|587|590|589.5|587.2|586.7|84702
1634023500000|2021-10-12 07:25:00|587.8|586.9|586.9|586.4|588.2|587.7|586.2|585.5|75496
1634023800000|2021-10-12 07:30:00|586.8|586.2|585|584.5|587|586.7|584.8|584.5|211256
1634024100000|2021-10-12 07:35:00|585.1|584.6|583.9|583.6|585.6|585.2|583.6|583.1|233802
1634024400000|2021-10-12 07:40:00|583.8|583.5|584.7|584.2|585.6|585.2|583|582.5|92360
1634024700000|2021-10-12 07:45:00|584.6|584.1|582.6|582.2|584.9|584.4|581.7|581.3|281294
1634025000000|2021-10-12 07:50:00|582.5|582.3|580.7|580.4|582.6|582.5|580.3|580.2|194733
1634025300000|2021-10-12 07:55:00|580.6|580.5|582.2|581.8|582.5|582.1|580.3|580.2|182954
1634025600000|2021-10-12 08:00:00|582.1|581.7|582.5|581.9|583|582.7|581.4|581.1|99987
1634025900000|2021-10-12 08:05:00|582.4|582|580.7|580.5|582.8|582.4|580.6|580.3|121270
1634026200000|2021-10-12 08:10:00|580.8|580.6|579.2|578.9|581.6|581.1|579|578.8|335168
1634026500000|2021-10-12 08:15:00|579.1|579|580.4|580|580.5|580|578.5|578.3|122870
1634026800000|2021-10-12 08:20:00|580.3|579.9|578.8|578.4|580.3|579.9|577.6|577.3|111141
1634027100000|2021-10-12 08:25:00|578.7|578.3|581.1|580.6|581.7|581.2|578.7|578.3|48075
1634027400000|2021-10-12 08:30:00|581.2|581|582.2|581.9|582.6|582.3|580.8|580.6|58894
1634027700000|2021-10-12 08:35:00|582.1|581.8|582.1|581.8|582.7|582.3|581|580.7|163612
1634028000000|2021-10-12 08:40:00|582|581.9|583.9|583.6|584|583.8|581.7|581.6|113293
1634028300000|2021-10-12 08:45:00|583.8|583.5|583.2|582.9|584.6|584.2|583.1|582.8|62733
1634028600000|2021-10-12 08:50:00|583.1|582.8|585.6|585.2|585.8|585.2|582.9|582.6|98219
1634028900000|2021-10-12 08:55:00|585.5|585.3|586.8|586.3|587.4|587|585.4|585.3|87138
1634029200000|2021-10-12 09:00:00|586.9|586.4|585.8|585.4|587.3|587.1|585.8|585.4|43417
1634029500000|2021-10-12 09:05:00|585.7|585.3|585.1|584.7|585.8|585.5|584.5|584.1|78053
1634029800000|2021-10-12 09:10:00|585|584.8|586.1|585.8|586.2|586|585|584.7|83321
1634030100000|2021-10-12 09:15:00|586|585.7|587.5|587|588|587.6|585.9|585.7|58107
1634030400000|2021-10-12 09:20:00|587.6|587.1|588.8|588.6|589.2|589|587.2|587|123444
1634030700000|2021-10-12 09:25:00|588.9|588.5|589.5|589|589.6|589.1|588.3|588.2|58812
1634031000000|2021-10-12 09:30:00|589.6|589.3|590.6|590.4|590.9|590.4|588.9|588.8|108724
1634031300000|2021-10-12 09:35:00|590.5|590.3|589.9|589.5|591|590.6|589.1|588.6|72427
1634031600000|2021-10-12 09:40:00|589.8|589|589.8|589.6|590|589.8|588.2|588|168365
1634031900000|2021-10-12 09:45:00|589.7|589.5|590.5|590|590.9|590.7|589.3|589.1|104113
1634032200000|2021-10-12 09:50:00|590.6|590.1|590.1|589.8|591|590.7|589.8|589.6|118726
1634032500000|2021-10-12 09:55:00|590|589.7|590.2|590|590.9|590.6|589.8|589.6|35797
1634032800000|2021-10-12 10:00:00|590.1|589.9|590|589.7|590.3|590|589.7|589.4|49969
1634033100000|2021-10-12 10:05:00|589.9|589.6|586.6|586.2|589.9|589.6|586.6|586.2|365417
1634033400000|2021-10-12 10:10:00|586.5|586.3|586.1|585.8|587.4|587.1|585.8|585.4|117323
1634033700000|2021-10-12 10:15:00|586|585.7|584.8|584.6|586.1|585.7|584.3|584.1|196292
1634034000000|2021-10-12 10:20:00|584.7|584.5|581.8|581.6|584.7|584.6|581.4|580.9|139031
1634034300000|2021-10-12 10:25:00|581.7|581.5|582.1|581.8|582.7|582.5|581.1|580.6|146998
1634034600000|2021-10-12 10:30:00|582.2|581.9|583.1|582.9|584.3|584.1|582.1|581.9|79004
1634034900000|2021-10-12 10:35:00|583.3|583|582.7|582.3|583.5|583.1|580.6|580.4|502704
1634035200000|2021-10-12 10:40:00|582.8|582.4|583.2|582.8|584.4|584|580.9|580.3|442592
1634035500000|2021-10-12 10:45:00|583.4|582.9|584.9|584.4|585.4|584.9|582.9|582.6|91145
1634035800000|2021-10-12 10:50:00|584.8|584.3|584.8|584.3|585.5|585.1|583.9|583.6|24828
1634036100000|2021-10-12 10:55:00|584.6|584.4|585|584.4|585.8|585.3|584.6|584.4|155510
1634036400000|2021-10-12 11:00:00|585.3|585|584.7|584.5|585.6|585.5|584.6|584.2|44615
1634036700000|2021-10-12 11:05:00|584.6|584.3|583.3|583|584.7|584.5|583.3|583|109331
1634037000000|2021-10-12 11:10:00|583.4|583.1|582.7|582.3|583.9|583.5|581.9|581.5|86922
1634037300000|2021-10-12 11:15:00|582.8|582.4|582.2|581.9|583|582.6|581.6|581.5|85195
1634037600000|2021-10-12 11:20:00|582.1|581.8|581.1|580.8|582.4|582.1|580.8|580.5|215906
1634037900000|2021-10-12 11:25:00|581|580.6|581.4|581|582.2|581.9|580.8|580.3|47682
1634038200000|2021-10-12 11:30:00|581.3|581.2|581.8|581.5|582.6|582.5|581.2|580.9|57516
1634038500000|2021-10-12 11:35:00|581.7|581.4|581.1|580.7|581.8|581.5|580.5|580.2|87151
1634038800000|2021-10-12 11:40:00|580.7|580.6|581.3|581.1|581.3|581.1|580.5|580.2|118127
1634039100000|2021-10-12 11:45:00|581.2|581|580.3|580.1|581.2|581|579.9|579.7|70832
1634039400000|2021-10-12 11:50:00|580.4|580.2|580.3|580|580.8|580.3|579.5|579.3|117759
1634039700000|2021-10-12 11:55:00|580.2|579.9|580.6|580.2|582.1|581.8|579.8|579.7|110056
1634040000000|2021-10-12 12:00:00|580.7|580.1|579.9|579.7|580.9|580.6|579.6|579.2|58636
1634040300000|2021-10-12 12:05:00|579.8|579.6|580.5|580.3|582|581.5|579.6|579.4|127255
1634040600000|2021-10-12 12:10:00|580.4|580.1|581|580.7|581.3|581|580.2|580|28986
1634040900000|2021-10-12 12:15:00|580.9|580.6|580.3|580|580.9|580.7|580.1|580|91464
1634041200000|2021-10-12 12:20:00|580.4|580.1|580.7|580.5|581.1|580.8|579.5|579.3|161586
1634041500000|2021-10-12 12:25:00|580.6|580.4|581.1|580.8|581.2|581.1|580.4|580.1|66620
1634041800000|2021-10-12 12:30:00|581.2|580.7|579.8|579.6|581.6|581.3|579.8|579.6|38661
1634042100000|2021-10-12 12:35:00|579.7|579.5|580|579.7|580.5|580.4|579.7|579.4|20560
1634042400000|2021-10-12 12:40:00|579.9|579.8|580.5|580.2|581|580.9|579.8|579.4|47123
1634042700000|2021-10-12 12:45:00|580.4|580.1|579.4|579.2|580.6|580.3|579.4|579.2|57215
1634043000000|2021-10-12 12:50:00|579.3|579.1|579.4|579.2|580.2|580|579.3|579|40123
1634043300000|2021-10-12 12:55:00|579.3|579.1|579|578.7|579.4|579.2|578.5|578.2|97820
1634043600000|2021-10-12 13:00:00|578.9|578.8|578.7|578.6|579.3|579.1|578.6|578.5|65478
1634043900000|2021-10-12 13:05:00|578.8|578.5|578.5|578.2|578.9|578.7|577.6|577.5|195949
1634044200000|2021-10-12 13:10:00|578.6|578.3|578.6|578.3|579|578.9|578.1|578|120144
1634044500000|2021-10-12 13:15:00|578.7|578.4|578.1|577.8|579|578.9|578|577.8|96626
1634044800000|2021-10-12 13:20:00|578|577.7|578.7|578.5|578.8|578.6|578|577.7|77598
1634045100000|2021-10-12 13:25:00|578.8|578.6|578.3|578.1|579|578.9|578.3|578.1|146482
1634045400000|2021-10-12 13:30:00|578.2|578|579.8|579.6|580.8|580.3|577.8|577.6|235135
1634045700000|2021-10-12 13:35:00|579.7|579.4|578.3|578|579.9|579.8|578.1|577.7|95110
1634046000000|2021-10-12 13:40:00|578.2|578.1|579|578.8|579.5|579.1|577.9|577.8|55165
1634046300000|2021-10-12 13:45:00|578.9|578.7|581|580.7|582|581.9|578.8|578.6|149234
1634046600000|2021-10-12 13:50:00|580.9|580.6|580.7|580.3|581.8|581.6|580.4|580.1|106295
1634046900000|2021-10-12 13:55:00|580.8|580.4|581.4|581.1|582.4|582.2|580.8|580.4|144267
1634047200000|2021-10-12 14:00:00|581.5|581.2|580.7|580.4|581.8|581.5|580.3|580.1|81382
1634047500000|2021-10-12 14:05:00|580.6|580.5|579.7|579.4|580.7|580.6|579.2|579.1|82025
1634047800000|2021-10-12 14:10:00|579.9|579.5|578.4|578.2|579.9|579.8|577.7|577.5|164392
1634048100000|2021-10-12 14:15:00|578.5|578.1|578.4|578.2|578.7|578.6|577.3|577.1|127882
1634048400000|2021-10-12 14:20:00|578.3|578.1|577.4|577.2|578.3|578.1|576.8|576.6|200033
1634048700000|2021-10-12 14:25:00|577.3|577.1|579.5|579.2|579.7|579.4|577|576.8|116651
1634049000000|2021-10-12 14:30:00|579.4|579.1|580.8|580.7|581|580.9|579.1|578.9|156014
1634049300000|2021-10-12 14:35:00|580.9|580.8|582.9|582.8|583|582.8|580.6|580.3|205918
1634049600000|2021-10-12 14:40:00|582.8|582.7|581.9|581.7|582.9|582.7|581.6|581.3|111053
1634049900000|2021-10-12 14:45:00|581.8|581.6|581.1|581|581.9|581.7|580.7|580.5|29401
1634050200000|2021-10-12 14:50:00|581.2|581.1|582.6|582.5|582.8|582.5|581.2|581|25640
1634050500000|2021-10-12 14:55:00|582.7|582.6|581.5|581.1|583.1|582.8|581.5|581.1|81784
1634050800000|2021-10-12 15:00:00|581.6|581.2|580.3|580.1|581.7|581.4|580.3|580|66545
1634051100000|2021-10-12 15:05:00|580.2|580|580.4|580.2|580.6|580.5|580.1|579.8|62379
1634051400000|2021-10-12 15:10:00|580.3|580.1|579.6|579.4|580.4|580.1|579.5|579.4|96451
1634051700000|2021-10-12 15:15:00|579.7|579.5|580.8|580.7|581.1|581|579.5|579.4|70707
1634052000000|2021-10-12 15:20:00|580.7|580.6|578.8|578.7|580.7|580.6|578.3|578|131356
1634052300000|2021-10-12 15:25:00|578.7|578.6|579.5|579.2|579.5|579.2|578.4|578.2|90422
1634108400000|2021-10-13 07:00:00|582.4|582|583.8|582.9|585|584.6|580.4|580|296545
1634108700000|2021-10-13 07:05:00|583.7|583|581.5|581|584.4|583.6|579.3|578.7|198180
1634109000000|2021-10-13 07:10:00|581.6|581.1|580.7|580.2|582.7|582.5|580.1|580|116551
1634109300000|2021-10-13 07:15:00|580.8|580.3|581.4|581.1|581.9|581.5|580.1|579.8|84008
1634109600000|2021-10-13 07:20:00|581.3|581|583.3|582.9|583.3|582.9|580.9|580.6|46225
1634109900000|2021-10-13 07:25:00|583.4|583|582.2|581.9|583.6|583.2|582.2|581.8|50169
1634110200000|2021-10-13 07:30:00|582.3|582|582.6|582.3|583.5|583.1|582.3|581.9|38029
1634110500000|2021-10-13 07:35:00|582.7|582.4|582.5|582.2|583|582.6|582|581.7|84060
1634110800000|2021-10-13 07:40:00|582.6|582.3|583.2|583|583.6|583.3|582.3|582|36010
1634111100000|2021-10-13 07:45:00|583.4|583.1|583.1|583|583.7|583.4|582.8|582.5|59699
1634111400000|2021-10-13 07:50:00|583.2|582.9|582.5|582.2|583.2|583|582.1|582|44614
1634111700000|2021-10-13 07:55:00|582.4|582.4|583.2|582.8|583.4|583.2|582.2|582|53621
1634112000000|2021-10-13 08:00:00|583.1|583|581.7|581.5|583.3|583.1|581.7|581.4|32605
1634112300000|2021-10-13 08:05:00|581.6|581.3|583|582.7|583.3|583|580.7|580.5|85758
1634112600000|2021-10-13 08:10:00|582.9|582.8|581.9|581.6|583.1|582.8|581.9|581.6|24865
1634112900000|2021-10-13 08:15:00|582|581.7|580.8|580.6|582.2|581.9|580.7|580.5|67587
1634113200000|2021-10-13 08:20:00|580.7|580.5|580.6|580.3|581|580.8|580|579.7|82949
1634113500000|2021-10-13 08:25:00|580.7|580.4|579.4|579.2|581.2|581|579.3|579.1|59787
1634113800000|2021-10-13 08:30:00|579.5|579.1|578.3|578|579.9|579.6|578.2|578|71390
1634114100000|2021-10-13 08:35:00|578.2|577.9|578.4|578.2|578.8|578.6|578|577.7|54126
1634114400000|2021-10-13 08:40:00|578.3|578.1|577.5|577.4|579|578.7|577.5|577.2|74224
1634114700000|2021-10-13 08:45:00|577.6|577.3|576|575.8|577.7|577.4|575.9|575.4|189166
1634115000000|2021-10-13 08:50:00|576.1|575.9|578|577.8|578.1|577.9|576|575.8|99864
1634115300000|2021-10-13 08:55:00|577.9|577.7|577.3|577.1|578|577.8|577.1|576.8|57154
1634115600000|2021-10-13 09:00:00|577.2|577.2|577.4|577.2|577.4|577.2|576.4|576|69055
1634115900000|2021-10-13 09:05:00|577.5|577.3|577.5|577.2|579|578.9|577.4|577|55064
1634116200000|2021-10-13 09:10:00|577.6|577.3|577|576.8|577.9|577.8|576.7|576.6|81617
1634116500000|2021-10-13 09:15:00|577.1|576.9|578.3|577.9|578.5|578.2|577|576.8|47868
1634116800000|2021-10-13 09:20:00|578.2|578|577.8|577.5|578.6|578.4|577.7|577.5|26112
1634117100000|2021-10-13 09:25:00|577.7|577.4|577.6|577.4|577.8|577.7|577.5|577.2|21133
1634117400000|2021-10-13 09:30:00|577.5|577.3|577.1|576.9|577.5|577.3|576.1|576|84636
1634117700000|2021-10-13 09:35:00|577|576.8|575.9|575.7|577.1|576.9|575.8|575.6|63758
1634118000000|2021-10-13 09:40:00|575.8|575.6|575.9|575.7|576.3|576|575.6|575.4|43745
1634118300000|2021-10-13 09:45:00|575.8|575.6|576|575.9|576.4|576.2|575.8|575.6|22019
1634118600000|2021-10-13 09:50:00|575.9|575.8|575.6|575.4|576.1|576|575.3|575|53972
1634118900000|2021-10-13 09:55:00|575.7|575.5|576.2|576|576.3|576|575.6|575.4|39203
1634119200000|2021-10-13 10:00:00|576.1|576.1|575.5|575.3|576.2|576.1|575.2|575|30833
1634119500000|2021-10-13 10:05:00|575.4|575.2|575.7|575.5|575.9|575.7|575.4|575.2|76366
1634119800000|2021-10-13 10:10:00|575.6|575.4|576|575.8|576|575.9|575.4|575.3|13032
1634120100000|2021-10-13 10:15:00|575.9|575.7|575.6|575.4|576.2|575.9|575.4|575.3|33678
1634120400000|2021-10-13 10:20:00|575.5|575.3|575.8|575.5|575.8|575.5|574.6|574.4|237997
1634120700000|2021-10-13 10:25:00|575.6|575.6|575.9|575.6|576.3|576.1|575.3|575|23554
1634121000000|2021-10-13 10:30:00|575.8|575.5|576.2|576|576.2|576.1|575.6|575.4|34818
1634121300000|2021-10-13 10:35:00|576.1|576.1|575.9|575.6|576.4|576.2|575.8|575.6|47323
1634121600000|2021-10-13 10:40:00|575.8|575.5|575|574.9|575.8|575.6|574.5|574.3|116847
1634121900000|2021-10-13 10:45:00|574.9|574.8|575.1|574.8|575.3|575.1|574.7|574.6|45821
1634122200000|2021-10-13 10:50:00|575|574.9|574.9|574.7|575.4|575.2|574.7|574.5|41338
1634122500000|2021-10-13 10:55:00|574.8|574.6|574.6|574.3|575.6|575.5|574.5|574.3|47477
1634122800000|2021-10-13 11:00:00|574.5|574.4|574.2|574.1|575.4|575.1|574|573.6|50702
1634123100000|2021-10-13 11:05:00|574.1|574|573.6|573.4|574.2|574.1|573.2|573|73383
1634123400000|2021-10-13 11:10:00|573.5|573.3|573.9|573.6|574.1|573.8|573.5|573.3|23043
1634123700000|2021-10-13 11:15:00|573.8|573.7|573|572.9|574.2|573.9|573|572.8|59449
1634124000000|2021-10-13 11:20:00|572.9|572.8|572.9|572.6|573.2|573|572.4|572.2|78926
1634124300000|2021-10-13 11:25:00|572.8|572.5|573|572.8|573.3|573.1|572.7|572.4|48119
1634124600000|2021-10-13 11:30:00|572.9|572.7|572.3|572.1|573.2|572.9|571.9|571.8|84364
1634124900000|2021-10-13 11:35:00|572.2|572|572.1|572|572.3|572.2|571.8|571.6|73917
1634125200000|2021-10-13 11:40:00|572.2|572.1|572.7|572.5|572.7|572.5|572|571.8|76437
1634125500000|2021-10-13 11:45:00|572.8|572.6|573.9|573.7|574.3|574|572.8|572.6|34254
1634125800000|2021-10-13 11:50:00|573.8|573.6|575.8|575.6|576.3|576.1|573.8|573.5|60574
1634126100000|2021-10-13 11:55:00|575.7|575.5|576.1|575.8|576.5|576.2|575.4|575.2|15627
1634126400000|2021-10-13 12:00:00|576|575.7|575.8|575.5|576.2|575.9|575.5|575.3|18684
1634126700000|2021-10-13 12:05:00|575.7|575.6|575.9|575.8|576.7|576.3|575.7|575.6|48118
1634127000000|2021-10-13 12:10:00|575.8|575.7|575.6|575.4|576.1|575.9|575.5|575.2|15969
1634127300000|2021-10-13 12:15:00|575.5|575.3|575.3|575.2|575.6|575.4|575.2|575|18595
1634127600000|2021-10-13 12:20:00|575.2|575.1|576.7|576.5|576.8|576.5|575.2|575.1|68815
1634127900000|2021-10-13 12:25:00|576.6|576.4|575.8|575.5|576.8|576.6|575.8|575.5|14791
1634128200000|2021-10-13 12:30:00|575.9|575.4|575.6|575.4|576.3|576.2|575.5|575.1|64069
1634128500000|2021-10-13 12:35:00|575.5|575.3|576.7|576.5|576.8|576.5|575.5|575.3|24806
1634128800000|2021-10-13 12:40:00|576.6|576.6|575.9|575.6|577.2|576.8|575.7|575.5|38680
1634129100000|2021-10-13 12:45:00|576.6|575.7|576.7|576.6|577.5|577.1|576.4|575.7|65096
1634129400000|2021-10-13 12:50:00|576.9|576.7|577.1|576.8|577.4|577.1|576.5|576.3|32186
1634129700000|2021-10-13 12:55:00|577.2|576.7|576.3|576.1|577.2|576.9|576|575.8|23747
1634130000000|2021-10-13 13:00:00|576.4|576.2|576.3|576.2|576.7|576.5|575.9|575.6|29889
1634130300000|2021-10-13 13:05:00|576.2|576.1|576.4|576.2|577|576.7|576|575.7|28895
1634130600000|2021-10-13 13:10:00|576.3|576.1|576.4|576.2|576.4|576.3|575.9|575.7|58505
1634130900000|2021-10-13 13:15:00|576.3|576.1|576.2|575.9|576.9|576.6|576|575.8|23462
1634131200000|2021-10-13 13:20:00|576.1|576|575.4|575.3|576.2|576.1|575.4|575.1|60461
1634131500000|2021-10-13 13:25:00|575.3|575.2|574.2|574|575.9|575.5|574.2|574|78683
1634131800000|2021-10-13 13:30:00|574.1|573.9|575.7|575.5|576.6|576.3|573.8|573.6|80368
1634132100000|2021-10-13 13:35:00|575.6|575.4|574.7|574.4|576.3|575.9|573.9|573.6|72618
1634132400000|2021-10-13 13:40:00|574.8|574.5|576.1|575.8|576.6|576.2|574.5|574.1|59332
1634132700000|2021-10-13 13:45:00|576|575.7|575.9|575.7|576.5|576.2|575.3|575.2|52080
1634133000000|2021-10-13 13:50:00|575.8|575.8|575.5|575.3|576.6|576.4|575.5|575.3|42773
1634133300000|2021-10-13 13:55:00|575.4|575.2|576.3|576.1|577|576.8|575.3|575.1|98462
1634133600000|2021-10-13 14:00:00|576.5|576.2|574.8|574.6|576.9|576.6|574.6|574.4|264637
1634133900000|2021-10-13 14:05:00|574.7|574.5|573.4|573.2|574.9|574.6|573.3|573.1|50356
1634134200000|2021-10-13 14:10:00|573.5|573.3|571.3|571.1|573.5|573.3|571.3|571.1|261751
1634134500000|2021-10-13 14:15:00|571.2|571|571.3|571|571.5|571.4|571|570.8|71587
1634134800000|2021-10-13 14:20:00|571.2|571.1|571.3|571.2|572.3|572.2|571|570.9|90110
1634135100000|2021-10-13 14:25:00|571.4|571.3|573.6|573.3|573.8|573.5|571.3|571.2|53273
1634135400000|2021-10-13 14:30:00|573.7|573.4|573.5|573.1|574.8|574.7|573.1|572.9|47584
1634135700000|2021-10-13 14:35:00|573.4|573|572.5|572.4|573.4|573|572.3|572|52937
1634136000000|2021-10-13 14:40:00|572.4|572.3|572.9|572.7|573.9|573.7|572.3|572.2|78116
1634136300000|2021-10-13 14:45:00|573|572.8|573.7|573.4|573.9|573.6|572.3|572.1|58603
1634136600000|2021-10-13 14:50:00|573.6|573.3|573.8|573.6|573.9|573.8|573.3|573|34236
1634136900000|2021-10-13 14:55:00|573.7|573.5|572.9|572.8|574.1|573.9|572.7|572.6|41217
1634137200000|2021-10-13 15:00:00|573|572.9|573|572.9|573.4|573.3|572.9|572.8|72697
1634137500000|2021-10-13 15:05:00|572.9|572.8|572.5|572.3|573|572.9|572.1|571.8|57558
1634137800000|2021-10-13 15:10:00|572.4|572.2|572.2|572.1|572.6|572.4|571.9|571.7|109936
1634138100000|2021-10-13 15:15:00|572.3|572.2|572.2|572|572.5|572.4|572.1|572|65138
1634138400000|2021-10-13 15:20:00|572.4|572.1|572|571.8|572.8|572.7|571.8|571.7|125439
1634138700000|2021-10-13 15:25:00|571.9|571.9|571.7|571.5|572|571.9|571|570.9|167322
1634194800000|2021-10-14 07:00:00|574.8|573.6|570.9|570.2|574.8|573.9|570|569.5|888
1634195100000|2021-10-14 07:05:00|570.8|570.1|570.8|570.1|572.2|571.4|569.6|569.2|0
1634195400000|2021-10-14 07:10:00|570.7|570.2|572.2|571.8|573.2|572.5|569.8|569.2|0
1634195700000|2021-10-14 07:15:00|572.3|571.9|574.4|573.9|574.8|574.1|571.5|571.2|0
1634196000000|2021-10-14 07:20:00|574.6|574|574.6|574.1|575|574.6|573.5|573.2|0
1634196300000|2021-10-14 07:25:00|574.8|574.2|574.4|574.1|575.3|575|573.7|573.3|0
1634196600000|2021-10-14 07:30:00|574.3|574|574.6|574.4|575.4|575.1|573.6|573.4|0
1634196900000|2021-10-14 07:35:00|574.7|574.3|573.9|573.6|575.3|575|573.8|573.5|0
1634197200000|2021-10-14 07:40:00|573.8|573.5|572.6|572.3|573.9|573.8|571.4|571.1|0
1634197500000|2021-10-14 07:45:00|572.7|572.2|570.1|569.8|572.8|572.5|569.3|569|0
1634197800000|2021-10-14 07:50:00|570.2|569.9|571.7|571.5|572.1|571.6|570.1|569.8|0
1634198100000|2021-10-14 07:55:00|571.6|571.4|570.8|570.5|572.1|571.9|570.2|570|0
1634198400000|2021-10-14 08:00:00|570.7|570.6|571.7|571.4|571.9|571.7|570.3|570|0
1634198700000|2021-10-14 08:05:00|571.6|571.3|572.5|572.3|572.8|572.6|571.6|571.3|0
1634199000000|2021-10-14 08:10:00|572.4|572.2|570.8|570.4|572.4|572.2|570.4|570.1|0
1634199300000|2021-10-14 08:15:00|570.7|570.5|570.9|570.6|571.8|571.5|570.4|570|0
1634199600000|2021-10-14 08:20:00|571|570.7|572|571.9|573|572.7|571|570.7|0
1634199900000|2021-10-14 08:25:00|572.1|572|572.6|572.4|572.6|572.4|571.9|571.7|0
1634200200000|2021-10-14 08:30:00|572.8|572.5|574.2|573.8|574.4|574.2|572.6|572.4|0
1634200500000|2021-10-14 08:35:00|574.1|573.9|573.6|573.3|574.4|574.1|572.9|572.6|0
1634200800000|2021-10-14 08:40:00|573.5|573.1|572|571.8|573.7|573.5|571.9|571.6|0
1634201100000|2021-10-14 08:45:00|572.1|571.9|573.1|572.9|573.4|573.2|572|571.8|0
1634201400000|2021-10-14 08:50:00|573.2|573|573.4|573.3|574.2|573.8|573.2|573|0
1634201700000|2021-10-14 08:55:00|573.5|573.4|575.7|575.4|576.7|576.4|573.5|573.4|0
1634202000000|2021-10-14 09:00:00|575.8|575.5|576.9|576.6|577.3|577.1|575.6|575.3|0
1634202300000|2021-10-14 09:05:00|576.8|576.7|576.7|576.4|578|577.7|576.7|576.4|0
1634202600000|2021-10-14 09:10:00|576.8|576.5|577.8|577.6|578.3|578.1|576.7|576.5|0
1634202900000|2021-10-14 09:15:00|577.9|577.7|578|577.7|578.5|578|576.8|576.5|0
1634203200000|2021-10-14 09:20:00|577.9|577.6|579|578.6|579.3|578.9|577.8|577.4|0
1634203500000|2021-10-14 09:25:00|579.1|578.7|580.7|580.5|581|580.7|578.7|578.6|0
1634203800000|2021-10-14 09:30:00|580.8|580.6|583.6|583.4|583.9|583.4|580.8|580.6|0
1634204100000|2021-10-14 09:35:00|583.5|583.2|583.6|583.3|584.1|583.6|582.6|582.3|0
1634204400000|2021-10-14 09:40:00|583.5|583.2|583.5|583.3|583.9|583.6|582.9|582.6|0
1634204700000|2021-10-14 09:45:00|583.4|583.2|583.1|583|583.5|583.3|582.5|582.3|0
1634205000000|2021-10-14 09:50:00|583.2|582.9|584.1|583.9|584.3|584|582.7|582.5|0
1634205300000|2021-10-14 09:55:00|584.2|584|583|582.8|585.4|585.2|583|582.7|0
1634205600000|2021-10-14 10:00:00|582.9|582.7|582.4|582.1|583.1|582.9|581.9|581.7|0
1634205900000|2021-10-14 10:05:00|582.3|582|580.4|580|582.3|582|579.9|579.7|0
1634206200000|2021-10-14 10:10:00|580.3|579.9|580.7|580.3|581.7|581.4|579.7|579.6|0
1634206500000|2021-10-14 10:15:00|580.6|580.2|579.9|579.7|581.8|581.5|579.9|579.7|0
1634206800000|2021-10-14 10:20:00|579.8|579.6|578.8|578.5|579.9|579.8|578.7|578.3|0
1634207100000|2021-10-14 10:25:00|578.7|578.6|578|577.7|578.8|578.6|577.8|577.7|0
1634207400000|2021-10-14 10:30:00|578.1|577.8|579.4|579.2|579.4|579.2|577.6|577.3|0
1634207700000|2021-10-14 10:35:00|579.5|579.3|578.3|578.1|579.6|579.5|578|577.8|0
1634208000000|2021-10-14 10:40:00|578.2|578|578.4|578.2|578.8|578.6|577.9|577.7|0
1634208300000|2021-10-14 10:45:00|578.3|578.3|579|578.8|579.2|579.1|577.5|577.3|0
1634208600000|2021-10-14 10:50:00|579.1|578.9|579.2|578.9|579.8|579.6|578.9|578.6|0
1634208900000|2021-10-14 10:55:00|579.1|578.8|577.7|577.6|579.2|579|577.6|577.5|0
1634209200000|2021-10-14 11:00:00|578.1|577.7|578.3|578|578.5|578.3|577.5|577.1|0
1634209500000|2021-10-14 11:05:00|578.4|577.9|578.1|577.7|579.1|578.8|577.8|577.5|0
1634209800000|2021-10-14 11:10:00|578|577.8|579|578.6|579|578.7|577.9|577.7|0
1634210100000|2021-10-14 11:15:00|578.9|578.7|580|579.8|580.3|580|578.9|578.7|0
1634210400000|2021-10-14 11:20:00|580.1|579.9|580.8|580.5|581.2|580.9|580|579.8|0
1634210700000|2021-10-14 11:25:00|580.7|580.4|580|579.8|581.2|581|580|579.7|0
1634211000000|2021-10-14 11:30:00|580.1|579.9|580|579.8|580.9|580.7|580|579.8|0
1634211300000|2021-10-14 11:35:00|580.1|579.9|580.8|580.6|581.1|580.7|580|579.9|0
1634211600000|2021-10-14 11:40:00|580.9|580.7|581.1|580.7|581.2|581|580.5|580.3|0
1634211900000|2021-10-14 11:45:00|581|580.8|580|579.8|581.1|580.9|580|579.8|0
1634212200000|2021-10-14 11:50:00|580.1|579.9|580.1|580|580.3|580.1|579.8|579.6|0
1634212500000|2021-10-14 11:55:00|580.2|580.1|579.5|579.2|580.7|580.5|579.4|579.1|0
1634212800000|2021-10-14 12:00:00|579.4|579.1|579|578.7|579.9|579.7|578.7|578.4|0
1634213100000|2021-10-14 12:05:00|578.9|578.8|579|578.7|579.5|579.1|578.4|578.1|0
1634213400000|2021-10-14 12:10:00|579.1|578.8|579.8|579.5|581.1|581|579.1|578.8|0
1634213700000|2021-10-14 12:15:00|579.9|579.6|581.3|581|581.6|581.4|579.6|579.3|0
1634214000000|2021-10-14 12:20:00|581.2|580.9|581.5|581.3|583.1|583|581|580.9|0
1634214300000|2021-10-14 12:25:00|581.4|581.2|581.1|581|581.4|581.4|581|580.8|0
1634214600000|2021-10-14 12:30:00|581|580.9|581|580.8|581.1|580.9|580.3|580|0
1634214900000|2021-10-14 12:35:00|581.1|580.9|580.4|580.1|582.1|581.8|580.4|580.1|0
1634215200000|2021-10-14 12:40:00|580.5|580.2|580.8|580.6|580.9|580.7|580.2|580.1|0
1634215500000|2021-10-14 12:45:00|580.7|580.5|581.7|581.3|581.9|581.8|580.3|580|0
1634215800000|2021-10-14 12:50:00|581.6|581.4|581.3|581|581.7|581.4|581|580.8|0
1634216100000|2021-10-14 12:55:00|581.2|581.1|580.9|580.7|581.5|581.4|580.9|580.7|0
1634216400000|2021-10-14 13:00:00|581|580.8|581.1|580.8|581.7|581.4|580.5|580.3|0
1634216700000|2021-10-14 13:05:00|581|580.7|581.8|581.7|581.9|581.7|580.9|580.6|0
1634217000000|2021-10-14 13:10:00|581.7|581.6|581.7|581.5|582.2|581.9|580.6|580.5|0
1634217300000|2021-10-14 13:15:00|581.8|581.6|580.9|580.7|582.2|582|580.9|580.7|0
1634217600000|2021-10-14 13:20:00|581|580.8|580.6|580.3|581.6|581.3|580.5|580.3|0
1634217900000|2021-10-14 13:25:00|580.5|580.2|580.5|580.3|581.3|581|580.4|580.1|0
1634218200000|2021-10-14 13:30:00|580.6|580.4|580.8|580.4|580.9|580.6|579.2|579|0
1634218500000|2021-10-14 13:35:00|580.9|580.5|580|579.7|581|580.8|579.4|579.1|0
1634218800000|2021-10-14 13:40:00|579.9|579.6|577|576.6|580|579.6|576.1|575.7|0
1634219100000|2021-10-14 13:45:00|577.2|576.7|576.9|576.8|578|577.7|576.4|576.1|0
1634219400000|2021-10-14 13:50:00|577.1|576.9|576.2|576|577.3|577|575.5|575.2|0
1634219700000|2021-10-14 13:55:00|576.3|576.1|577.4|577.2|577.6|577.3|575.7|575.4|0
1634220000000|2021-10-14 14:00:00|577.3|577.3|579|578.9|579.2|579|577.3|576.9|0
1634220300000|2021-10-14 14:05:00|578.9|578.8|577.2|577|579.1|578.9|577.2|577|0
1634220600000|2021-10-14 14:10:00|577.3|577.1|577.5|577.3|577.6|577.4|577|576.7|0
1634220900000|2021-10-14 14:15:00|577.6|577.4|576.3|576.1|577.6|577.5|576|575.7|0
1634221200000|2021-10-14 14:20:00|576.4|576.2|576.6|576.3|576.7|576.5|575.4|575.2|0
1634221500000|2021-10-14 14:25:00|576.5|576.2|576.8|576.5|577.1|576.7|575.6|575.4|0
1634221800000|2021-10-14 14:30:00|576.9|576.6|577.6|577.4|577.7|577.5|576.9|576.6|0
1634222100000|2021-10-14 14:35:00|577.8|577.5|577.3|577.1|577.9|577.6|576.4|576|0
1634222400000|2021-10-14 14:40:00|577.4|577.2|576.8|576.7|577.6|577.5|576.8|576.7|0
1634222700000|2021-10-14 14:45:00|576.9|576.8|576.2|576|577.1|576.9|575.9|575.5|0
1634223000000|2021-10-14 14:50:00|576.3|576.1|575.7|575.4|576.5|576.4|575.5|575.2|0
1634223300000|2021-10-14 14:55:00|575.8|575.5|575.5|575.3|575.9|575.7|575.4|575.2|0
1634223600000|2021-10-14 15:00:00|575.4|575.2|576.8|576.6|577|576.9|574.8|574.5|0
1634223900000|2021-10-14 15:05:00|576.7|576.7|575.9|575.6|577|576.9|575.8|575.5|0
1634224200000|2021-10-14 15:10:00|575.8|575.7|575.5|575.3|577.2|577|575.3|575|0
1634224500000|2021-10-14 15:15:00|575.6|575.4|575.8|575.7|576.2|576.1|575.5|575.3|0
1634224800000|2021-10-14 15:20:00|575.7|575.6|575.4|575.2|575.8|575.7|575.2|575|0
1634225100000|2021-10-14 15:25:00|575.5|575.4|575.5|575.3|575.9|575.6|575.1|575|0
1634281200000|2021-10-15 07:00:00|587.9|587|588.7|588.1|590|589.3|584|583|506108
1634281500000|2021-10-15 07:05:00|588.6|587.8|589.9|589|594.3|594|588.1|587.6|733576
1634281800000|2021-10-15 07:10:00|589.7|588.9|590.4|590|592.6|592|587.4|587|209929
1634282100000|2021-10-15 07:15:00|590.8|589.9|594.4|594.1|595|594.3|590|589.8|413904
1634282400000|2021-10-15 07:20:00|594.6|594.2|594.4|594|596|595.5|592.7|592.2|237721
1634282700000|2021-10-15 07:25:00|594.3|594.1|596.1|595.6|596.9|596.3|594.2|594|197192
1634283000000|2021-10-15 07:30:00|596|595.7|595.3|594.9|598|597.3|595.1|594.6|175084
1634283300000|2021-10-15 07:35:00|595.4|594.8|595|594.6|595.6|595.2|593.4|593|98987
1634283600000|2021-10-15 07:40:00|595.1|594.5|595.2|595|596.4|595.9|594.4|594.1|129659
1634283900000|2021-10-15 07:45:00|595.1|594.9|597.3|597.1|597.3|597.1|594|593.4|222868
1634284200000|2021-10-15 07:50:00|597.2|597|594.8|594.5|597.2|597|593.6|593.5|136158
1634284500000|2021-10-15 07:55:00|594.7|594.3|594.8|594.3|595.9|595.6|594.2|593.9|104123
1634284800000|2021-10-15 08:00:00|594.7|594.2|592|591.5|594.7|594.2|591|590.6|150934
1634285100000|2021-10-15 08:05:00|592.1|591.6|591.5|591.2|592.3|592|590.3|590.1|106839
1634285400000|2021-10-15 08:10:00|591.4|591.3|594.3|594|594.5|594.3|591.3|591.2|88459
1634285700000|2021-10-15 08:15:00|594.1|593.9|594.7|594.3|595|594.4|593.7|593.6|42347
1634286000000|2021-10-15 08:20:00|594.5|594.2|595.9|595.7|596|595.7|593.5|593.1|155937
1634286300000|2021-10-15 08:25:00|596|595.8|595.3|595|596.6|596.5|594.1|593.9|146986
1634286600000|2021-10-15 08:30:00|595.2|595.1|595.2|594.9|596.5|596.1|594.9|594.4|134469
1634286900000|2021-10-15 08:35:00|595.1|594.8|596.6|596.3|596.6|596.3|595|594.5|34485
1634287200000|2021-10-15 08:40:00|596.5|596.4|597.3|597.1|597.9|597.5|596.1|595.7|137926
1634287500000|2021-10-15 08:45:00|597.4|597.2|596.7|596.5|597.5|597.4|596.6|596.5|59662
1634287800000|2021-10-15 08:50:00|596.8|596.6|597.4|597.1|597.7|597.5|596.6|596.2|70302
1634288100000|2021-10-15 08:55:00|597.2|597.2|596.6|596.4|597.7|597.6|596.4|596.2|148279
1634288400000|2021-10-15 09:00:00|596.7|596.5|597.7|597.4|597.8|597.7|596.6|596.3|35522
1634288700000|2021-10-15 09:05:00|597.6|597.5|597.5|597.2|597.9|597.6|597|596.7|61475
1634289000000|2021-10-15 09:10:00|597.4|597.1|597.3|597|597.5|597.4|596.6|596.3|44755
1634289300000|2021-10-15 09:15:00|597.4|597.1|599.6|599.4|599.8|599.6|597.2|596.9|243000
1634289600000|2021-10-15 09:20:00|599.5|599.3|598.2|598|599.8|599.6|598.2|597.9|26599
1634289900000|2021-10-15 09:25:00|598.3|598.1|597.4|597.1|598.6|598.3|596.6|596.4|154295
1634290200000|2021-10-15 09:30:00|597.5|597.2|597.6|597.4|598.2|597.9|597.2|597|57982
1634290500000|2021-10-15 09:35:00|597.5|597.5|596.4|596.2|597.6|597.5|596.4|596.2|88413
1634290800000|2021-10-15 09:40:00|596.5|596.1|596.9|596.7|596.9|596.8|595.7|595.4|47269
1634291100000|2021-10-15 09:45:00|597|596.8|596.9|596.6|597.7|597.5|596.3|596.1|39715
1634291400000|2021-10-15 09:50:00|597|596.7|596.2|596|597.5|597.2|596.2|596|66383
1634291700000|2021-10-15 09:55:00|596.3|596.1|596.5|596.3|596.7|596.5|595.9|595.7|24899
1634292000000|2021-10-15 10:00:00|596.4|596.2|596.6|596.2|596.7|596.5|596.1|595.9|28946
1634292300000|2021-10-15 10:05:00|596.5|596.3|596.2|596|597.4|597.2|596.1|596|39214
1634292600000|2021-10-15 10:10:00|596.1|595.9|595.5|595.3|596.4|596.2|595.2|595|39560
1634292900000|2021-10-15 10:15:00|595.3|595.2|593.2|592.9|595.5|595.2|592.6|592.3|151990
1634293200000|2021-10-15 10:20:00|593.1|593|593.4|593.2|594.1|593.7|593|592.5|63813
1634293500000|2021-10-15 10:25:00|593.5|593.3|593.7|593.5|594.7|594.3|593.4|593.2|44220
1634293800000|2021-10-15 10:30:00|593.8|593.6|594.2|593.7|594.8|594.6|593.8|593.6|64042
1634294100000|2021-10-15 10:35:00|594|593.8|593.8|593.6|594.6|594.4|593.8|593.6|32505
1634294400000|2021-10-15 10:40:00|594|593.7|593.4|593.2|594.3|594.1|593.4|593.1|43472
1634294700000|2021-10-15 10:45:00|593.3|593.1|593.5|593.3|594.2|593.9|593.3|593|28027
1634295000000|2021-10-15 10:50:00|593.6|593.2|592.6|592.4|593.8|593.5|592.6|592.4|50633
1634295300000|2021-10-15 10:55:00|592.5|592.3|593.4|593|593.5|593.3|592.3|592.1|50527
1634295900000|2021-10-15 11:05:00|592.9|592.6|592.8|592.5|593.3|593|592.3|592.1|30881
1634296200000|2021-10-15 11:10:00|592.9|592.6|593.4|593.1|593.4|593.2|592.8|592.5|14188
1634296500000|2021-10-15 11:15:00|593.3|593|591.5|591.1|593.4|593.1|590.5|590.3|144457
1634296800000|2021-10-15 11:20:00|591.4|591.2|590.8|590.6|591.6|591.5|590.8|590.6|45349
1634297100000|2021-10-15 11:25:00|590.7|590.5|591.4|591|591.4|591|590.1|590|62867
1634297400000|2021-10-15 11:30:00|591.3|590.9|591.3|591.1|591.5|591.4|590.8|590.6|12325
1634297700000|2021-10-15 11:35:00|591.4|591.2|591.4|591.3|591.5|591.3|591|590.8|79388
1634298000000|2021-10-15 11:40:00|591.5|591.4|590.8|590.5|591.5|591.4|590.3|590.1|133988
1634298300000|2021-10-15 11:45:00|590.7|590.6|591.3|591.1|591.3|591.1|590.3|590.1|50993
1634298600000|2021-10-15 11:50:00|591.2|591|590.7|590.5|591.5|591.3|590.6|590.4|36855
1634298900000|2021-10-15 11:55:00|590.8|590.6|590.2|590.1|591.1|590.8|590.2|590.1|25826
1634299200000|2021-10-15 12:00:00|590.3|590.3|593.5|593.1|594.6|594.5|590.2|590.3|217516
1634299500000|2021-10-15 12:05:00|593.7|593.2|597.1|596.9|597.1|596.9|593.6|593.2|164889
1634299800000|2021-10-15 12:10:00|597|596.8|597.6|597.2|597.9|597.6|596.4|596.1|74995
1634300100000|2021-10-15 12:15:00|597.5|597.1|597.7|597.3|597.7|597.3|596|595.8|48725
1634300400000|2021-10-15 12:20:00|597.8|597.5|598.5|598.2|598.6|598.4|597.5|597.3|285263
1634300700000|2021-10-15 12:25:00|598.3|598|597.9|597.4|598.8|598.6|597.7|597.3|180370
1634301000000|2021-10-15 12:30:00|597.8|597.3|597.9|597.4|598.4|598.3|595.9|595.6|92102
1634301300000|2021-10-15 12:35:00|597.8|597.5|598.4|598|599|598.7|597.7|597.2|80655
1634301600000|2021-10-15 12:40:00|598.5|598.1|598.1|597.7|599|598.7|597.9|597.5|55318
1634301900000|2021-10-15 12:45:00|598|597.6|598|597.8|598.8|598.4|597.7|597.3|27930
1634302200000|2021-10-15 12:50:00|598.1|597.9|598.6|598.2|598.6|598.3|597.5|597.3|46816
1634302500000|2021-10-15 12:55:00|598.5|598.3|598.1|597.9|598.6|598.4|598|597.6|122685
1634302800000|2021-10-15 13:00:00|598.3|598|598.2|597.9|599|598.8|597.8|597.5|84337
1634303100000|2021-10-15 13:05:00|598.3|598|598.9|598.7|599|598.9|598.3|598|45047
1634303400000|2021-10-15 13:10:00|599|598.8|599.6|599.3|599.8|599.5|598.8|598.5|167754
1634303700000|2021-10-15 13:15:00|599.7|599.4|600.2|599.9|600.5|600.2|599.3|599.2|232574
1634304000000|2021-10-15 13:20:00|600.1|599.8|600.3|600|601.1|600.9|600|599.8|171974
1634304300000|2021-10-15 13:25:00|600.4|600.1|601.2|600.9|601.4|601.1|600.2|600|97598
1634304600000|2021-10-15 13:30:00|601.1|600.8|600.7|600.4|602.1|602|600.4|600.1|110710
1634304900000|2021-10-15 13:35:00|600.8|600.5|599.8|599.5|601.4|601.2|598.8|598.6|108668
1634305200000|2021-10-15 13:40:00|599.7|599.6|599.9|599.7|600.7|600.4|599|598.8|205756
1634305500000|2021-10-15 13:45:00|599.8|599.6|598.8|598.7|600|599.8|598.7|598.5|72533
1634305800000|2021-10-15 13:50:00|598.7|598.6|598|597.7|598.8|598.6|597.5|597.2|46088
1634306100000|2021-10-15 13:55:00|597.9|597.6|599.7|599.5|599.9|599.5|597.6|597.5|62378
1634306400000|2021-10-15 14:00:00|599.6|599.4|597.7|597.4|599.6|599.4|597.2|596.9|98356
1634306700000|2021-10-15 14:05:00|597.9|597.5|598.3|597.9|598.9|598.5|597.4|597.1|119120
1634307000000|2021-10-15 14:10:00|598.4|598|598.5|598.2|599|598.8|598|597.8|21297
1634307300000|2021-10-15 14:15:00|598.6|598.3|598.4|598.2|598.8|598.5|597.8|597.6|22759
1634307600000|2021-10-15 14:20:00|598.5|598.3|598.7|598.5|599.4|599.1|598|597.8|59045
1634307900000|2021-10-15 14:25:00|598.6|598.4|597.4|597.1|598.7|598.4|597.3|597.1|44094
1634308200000|2021-10-15 14:30:00|597.5|597.2|598.5|598.3|598.8|598.5|596.7|596.5|40234
1634308500000|2021-10-15 14:35:00|598.6|598.4|599|598.8|599|598.8|598|597.8|38624
1634308800000|2021-10-15 14:40:00|599.1|598.9|599.2|598.9|599.4|599.3|598.8|598.6|20446
1634309100000|2021-10-15 14:45:00|599.1|598.8|598.9|598.8|599.4|599.1|598.6|598.5|29835
1634309400000|2021-10-15 14:50:00|598.8|598.7|598.7|598.5|599.2|598.9|598.7|598.5|21129
1634309700000|2021-10-15 14:55:00|598.6|598.6|598.4|598.2|598.9|598.8|598.3|598.1|26784
1634310000000|2021-10-15 15:00:00|598.5|598.3|598|597.8|598.5|598.4|597.9|597.8|28826
1634310300000|2021-10-15 15:05:00|597.9|597.9|598.9|598.8|599.4|599.3|597.9|597.9|76405
1634310600000|2021-10-15 15:10:00|599|598.7|598.7|598.5|599|598.8|598.4|598.2|70952
1634310900000|2021-10-15 15:15:00|598.8|598.6|599.1|598.8|599.6|599.5|598.4|598.3|153823
1634311200000|2021-10-15 15:20:00|599.2|598.9|599.4|599.1|599.8|599.5|599|598.8|32820
1634311500000|2021-10-15 15:25:00|599.5|599.2|599|598.8|599.5|599.4|598.6|598.2|43248
1634540400000|2021-10-18 07:00:00|606.1|605.3|599.8|599|607|606.6|598.4|598|565467
1634540700000|2021-10-18 07:05:00|600|599.1|602.4|601.8|605.9|605.1|599.9|599.1|244927
1634541000000|2021-10-18 07:10:00|602.5|601.9|600.9|600.5|603.1|602.8|598.8|598.6|231196
1634541300000|2021-10-18 07:15:00|601|600.6|600.4|600.1|603|602.9|600|599.5|102707
1634541600000|2021-10-18 07:20:00|600.3|600.2|600.5|600.1|602.8|602.4|599.2|598.5|77146
1634541900000|2021-10-18 07:25:00|600.6|600.3|603.6|603.3|604.2|603.8|600.6|600.3|180191
1634542200000|2021-10-18 07:30:00|603.7|603.4|603.9|603.5|604|603.7|601.5|601|64525
1634542500000|2021-10-18 07:35:00|603.8|603.4|603.6|603.2|604.3|603.9|602.9|602.4|69483
1634542800000|2021-10-18 07:40:00|603.5|603.1|601.8|601.3|603.5|603.1|600.4|600|56697
1634543100000|2021-10-18 07:45:00|601.7|601.2|600.5|600.4|601.8|601.2|599.9|599.6|69815
1634543400000|2021-10-18 07:50:00|600.4|600.2|602.3|601.8|602.4|602|600.2|600|44812
1634543700000|2021-10-18 07:55:00|602.4|601.9|601.4|601.1|603.1|602.9|601.3|600.8|71205
1634544000000|2021-10-18 08:00:00|601.5|601|601.2|600.9|601.6|601.2|600.3|600|29271
1634544300000|2021-10-18 08:05:00|601.3|601|601.7|601.4|602.4|602.1|601|600.6|62369
1634544600000|2021-10-18 08:10:00|601.6|601.3|600.8|600.5|601.9|601.5|600.2|600|30595
1634544900000|2021-10-18 08:15:00|600.7|600.4|601.3|601.1|601.5|601.1|600.5|600.1|29825
1634545200000|2021-10-18 08:20:00|601.4|601.2|603.3|603.1|604.1|603.7|601.4|601.2|139263
1634545500000|2021-10-18 08:25:00|603.2|603.2|601.6|601.3|604|603.9|601.5|601.3|58186
1634545800000|2021-10-18 08:30:00|601.5|601.2|601.4|601.1|602.5|602.1|600.8|600.6|39653
1634546100000|2021-10-18 08:35:00|601.5|601.2|602.3|602.2|603|602.8|601.1|600.8|21877
1634546400000|2021-10-18 08:40:00|602.4|602.3|602.5|602.3|603|602.8|601.9|601.6|65612
1634546700000|2021-10-18 08:45:00|602.4|602.2|602.8|602.5|603|602.8|601.6|601.4|22979
1634547000000|2021-10-18 08:50:00|602.7|602.4|602.5|602.3|602.8|602.5|602|601.7|15689
1634547300000|2021-10-18 08:55:00|602.6|602.4|603.7|603.4|603.9|603.5|602.5|602.1|80551
1634547600000|2021-10-18 09:00:00|603.8|603.6|602.2|601.9|603.9|603.6|601.6|601.4|63186
1634547900000|2021-10-18 09:05:00|602.1|601.8|602.5|602.3|603|602.8|601.9|601.7|70912
1634548200000|2021-10-18 09:10:00|602.4|602.2|600|599.7|602.8|602.5|600|599.6|234590
1634548500000|2021-10-18 09:15:00|599.9|599.8|599.1|598.7|601.1|601|598.9|598.6|116851
1634548800000|2021-10-18 09:20:00|599|598.6|598.1|597.8|599.1|598.7|597.5|597.4|63919
1634549100000|2021-10-18 09:25:00|598|597.7|596.8|596.4|598.5|598.2|596.3|596|83694
1634549400000|2021-10-18 09:30:00|596.7|596.3|596.6|596.3|597.5|597.2|596.1|595.7|75633
1634549700000|2021-10-18 09:35:00|596.5|596.2|595.4|595|596.5|596.2|594.6|594.2|145675
1634550000000|2021-10-18 09:40:00|595.3|595.1|593.4|593.1|595.6|595.5|593.1|593|55724
1634550300000|2021-10-18 09:45:00|593.5|593.2|593.4|593.1|594.2|594|593.2|593|58298
1634550600000|2021-10-18 09:50:00|593.5|593.2|593.7|593.4|594.1|593.8|593.3|593.1|33032
1634550900000|2021-10-18 09:55:00|593.8|593.5|594.5|594|594.9|594.5|593.4|593.3|60381
1634551200000|2021-10-18 10:00:00|594.4|594.1|594.6|594.3|595.3|595.1|594.3|594.1|83658
1634551500000|2021-10-18 10:05:00|594.5|594.2|596.1|595.8|596.6|596.2|594.5|594.2|34647
1634551800000|2021-10-18 10:10:00|596|595.9|596.3|596|597.1|596.7|596|595.6|21597
1634552100000|2021-10-18 10:15:00|596.4|596.1|595.5|595.2|596.5|596.3|594.7|594.3|65496
1634552400000|2021-10-18 10:20:00|595.6|595.3|594.6|594.4|595.8|595.5|594.3|594|80514
1634552700000|2021-10-18 10:25:00|594.7|594.5|593.7|593.4|596|595.5|593.7|593.4|83023
1634553000000|2021-10-18 10:30:00|593.5|593.5|593.2|593.1|594.3|593.9|593.2|593.1|30740
1634553300000|2021-10-18 10:35:00|593.1|593|591.3|591.1|593.1|593|591.2|591|57921
1634553600000|2021-10-18 10:40:00|591.2|591|590.3|590.1|591.3|591.1|590.3|590.1|102784
1634553900000|2021-10-18 10:45:00|590.4|590.2|590.7|590.4|591|590.8|589.2|589|239544
1634554200000|2021-10-18 10:50:00|590.6|590.5|590.2|590|591.2|591|590.2|590|24537
1634554500000|2021-10-18 10:55:00|590.3|590.1|590.6|590.3|591.5|591.3|590.2|590.1|22077
1634554800000|2021-10-18 11:00:00|590.9|590.6|590.8|590.5|591.2|591|590.5|590.3|61503
1634555100000|2021-10-18 11:05:00|590.7|590.4|590|589.9|590.9|590.6|590|589.9|53833
1634555400000|2021-10-18 11:10:00|589.9|589.8|590.9|590.5|591.5|591.1|588.8|588.6|113404
1634555700000|2021-10-18 11:15:00|590.5|590.4|590|589.7|590.9|590.5|589.7|589.4|21378
1634556000000|2021-10-18 11:20:00|589.9|589.6|589.5|589.3|590.8|590.4|589.4|589.2|44357
1634556300000|2021-10-18 11:25:00|589.4|589.2|589.1|588.9|589.4|589.2|588.4|588.2|91835
1634556600000|2021-10-18 11:30:00|589|588.8|589|588.7|589.3|589.2|588.3|588|23299
1634556900000|2021-10-18 11:35:00|589.1|588.8|589|588.9|589.7|589.6|588.7|588.6|55001
1634557200000|2021-10-18 11:40:00|588.9|588.8|590.9|590.6|591.2|590.8|588.8|588.6|169123
1634557500000|2021-10-18 11:45:00|590.8|590.5|590.3|590.1|591.6|591.3|590.2|590.1|118280
1634557800000|2021-10-18 11:50:00|590.2|590|589.3|589|590.2|590|588.6|588.3|68410
1634558100000|2021-10-18 11:55:00|589.2|588.9|588.4|588.2|589.5|589.2|587.9|587.7|55508
1634558400000|2021-10-18 12:00:00|588.3|588.1|588.1|587.8|589.2|589|588|587.7|53136
1634558700000|2021-10-18 12:05:00|588|587.7|588.4|588.2|588.7|588.5|587.8|587.5|36274
1634559000000|2021-10-18 12:10:00|588.5|588.4|588.4|588.2|589.2|588.9|588.3|588.1|27501
1634559300000|2021-10-18 12:15:00|588.5|588.4|588.4|588.3|589|588.7|588.3|588.1|31383
1634559600000|2021-10-18 12:20:00|588.3|588.2|587.2|587|588.5|588.3|587|586.8|89810
1634559900000|2021-10-18 12:25:00|587.1|587.2|585|584.6|587.5|587.3|584.4|584.1|274731
1634560200000|2021-10-18 12:30:00|584.9|584.5|585.4|585.2|586|585.7|584.5|584.2|71122
1634560500000|2021-10-18 12:35:00|585.3|585.1|584.6|584.3|585.7|585.5|583.4|583.1|120696
1634560800000|2021-10-18 12:40:00|584.5|584.2|584.6|584.4|585.5|585.2|584.3|584.1|225736
1634561100000|2021-10-18 12:45:00|584.7|584.3|584.4|584.1|585.5|585.2|584|583.7|64211
1634561400000|2021-10-18 12:50:00|584.5|584.2|583.9|583.6|584.9|584.6|583.8|583.6|19672
1634561700000|2021-10-18 12:55:00|583.8|583.7|584.1|583.9|585|584.8|583.8|583.6|115218
1634562000000|2021-10-18 13:00:00|584.2|584|585.1|584.9|585.4|585.1|583.8|583.6|127474
1634562300000|2021-10-18 13:05:00|585.3|585|584.3|584.1|585.4|585.2|584.2|584|29297
1634562600000|2021-10-18 13:10:00|584.4|584.2|585.4|585.2|585.5|585.4|584.3|584|44504
1634562900000|2021-10-18 13:15:00|585.3|584.9|584.3|584.1|586|585.6|584.2|584.1|78324
1634563200000|2021-10-18 13:20:00|584.2|584|585.4|585|585.4|585.1|583.9|583.6|41518
1634563500000|2021-10-18 13:25:00|585.3|584.9|585.4|585.1|586.2|585.8|584.4|584|66065
1634563800000|2021-10-18 13:30:00|585.3|584.9|587.3|587|587.9|587.5|584.7|584.3|138532
1634564100000|2021-10-18 13:35:00|587.2|586.8|586|585.7|587.2|586.8|585.5|585.1|83546
1634564400000|2021-10-18 13:40:00|586.1|585.8|585.7|585.4|586.8|586.5|585.4|585|47483
1634564700000|2021-10-18 13:45:00|585.6|585.5|584.3|584.1|586.1|585.8|584|583.7|99406
1634565000000|2021-10-18 13:50:00|584.2|583.9|582|581.7|584.2|583.9|581.8|581.5|183487
1634565300000|2021-10-18 13:55:00|581.9|581.8|581.3|581.1|582.6|582.3|580.7|580.4|123628
1634565600000|2021-10-18 14:00:00|581.4|581.2|583.4|583.1|583.6|583.4|581|580.7|106796
1634565900000|2021-10-18 14:05:00|583.5|583.2|582.7|582.3|584.5|583.9|582.4|582|33324
1634566200000|2021-10-18 14:10:00|582.8|582.4|584.1|584|584.4|584.2|582.8|582.4|60807
1634566500000|2021-10-18 14:15:00|584.2|584.1|586.8|586.5|586.8|586.5|584.1|583.7|258149
1634566800000|2021-10-18 14:20:00|586.9|586.6|586.9|586.6|587.3|587|585.6|585.2|188639
1634567100000|2021-10-18 14:25:00|586.8|586.5|585.7|585.3|586.8|586.5|585.2|585|41364
1634567400000|2021-10-18 14:30:00|585.6|585.4|586.5|586.3|587.1|586.8|585.3|585.2|105645
1634567700000|2021-10-18 14:35:00|586.4|586.2|585.4|585.2|586.5|586.2|585.2|585|33377
1634568000000|2021-10-18 14:40:00|585.3|585.1|586.6|586.3|586.7|586.4|585|584.8|89858
1634568300000|2021-10-18 14:45:00|586.5|586.4|587.3|587.1|587.3|587.1|585.9|585.8|44383
1634568600000|2021-10-18 14:50:00|587.2|587|587.1|586.9|587.7|587.4|586.5|586.2|62802
1634568900000|2021-10-18 14:55:00|587|586.8|587.5|587.2|588.4|588.1|586.4|586.1|127335
1634569200000|2021-10-18 15:00:00|587.6|587.5|590.7|590.4|590.9|590.4|587.5|587.3|190443
1634569500000|2021-10-18 15:05:00|590.6|590.5|591.2|590.9|591.6|591.2|590.4|590|58557
1634569800000|2021-10-18 15:10:00|591.3|591|590.6|590.4|591.3|591|590|589.7|82787
1634570100000|2021-10-18 15:15:00|590.7|590.5|590.4|590.2|591.3|591|590.1|590|57005
1634570400000|2021-10-18 15:20:00|590.3|590.1|590.1|589.8|590.6|590.5|589.7|589.5|95746
1634570700000|2021-10-18 15:25:00|590|589.7|590.1|589.9|590.7|590.3|589.4|589.2|174645
1634626800000|2021-10-19 07:00:00|595.4|594.6|591.5|590.7|597|596.3|590.4|590.1|76190
1634627100000|2021-10-19 07:05:00|591.4|590.6|590.6|590.1|594|593.1|589|588.6|325500
1634627400000|2021-10-19 07:10:00|590.5|590|591|590.6|591.3|590.8|589.3|588.6|68582
1634627700000|2021-10-19 07:15:00|591.1|590.5|591.1|590.7|593.2|592.8|590.8|590.4|95844
1634628000000|2021-10-19 07:20:00|591.3|590.8|589|588.7|591.5|591.2|588.5|588.1|116193
1634628300000|2021-10-19 07:25:00|588.9|588.6|590|589.6|591.7|591.3|588.7|588.3|76887
1634628600000|2021-10-19 07:30:00|589.9|589.7|587.1|586.9|590.3|589.9|586.5|586.2|230987
1634628900000|2021-10-19 07:35:00|587.3|587|587.5|587.1|588.1|587.9|587|586.7|93192
1634629200000|2021-10-19 07:40:00|587.4|587|586.2|585.9|587.4|587|585.1|584.6|198307
1634629500000|2021-10-19 07:45:00|586.1|585.8|585.8|585.4|586.3|586|585.2|585|71005
1634629800000|2021-10-19 07:50:00|585.7|585.7|584.7|584.4|585.9|585.7|584.6|584.3|89491
1634630100000|2021-10-19 07:55:00|584.6|584.3|587.4|587|588|587.8|584.4|584.2|140569
1634630400000|2021-10-19 08:00:00|587.3|586.9|585.3|585.1|587.7|587.5|585|584.6|92560
1634630700000|2021-10-19 08:05:00|585.4|585.2|585.5|585.3|586.7|586.3|585.2|584.9|50934
1634631000000|2021-10-19 08:10:00|585.6|585.4|587.9|587.8|588.1|588|585.4|585.3|59226
1634631300000|2021-10-19 08:15:00|588.1|587.7|588.3|588.1|589.9|589.6|586.9|586.5|176012
1634631600000|2021-10-19 08:20:00|588.4|588|589.4|589.1|589.4|589.2|587|586.7|193848
1634631900000|2021-10-19 08:25:00|589.3|589|587.5|587.2|589.3|589|587|586.7|25550
1634632200000|2021-10-19 08:30:00|587.4|587.1|586.5|586.2|587.4|587.1|585.9|585.7|62049
1634632500000|2021-10-19 08:35:00|586.4|586.3|586.5|586.3|586.9|586.7|586|585.7|61432
1634632800000|2021-10-19 08:40:00|586.4|586.1|586.9|586.7|587.5|587.2|586.1|585.8|44445
1634633100000|2021-10-19 08:45:00|586.8|586.6|587.8|587.6|588.3|588.2|586.4|586.3|162118
1634633400000|2021-10-19 08:50:00|587.7|587.5|591.3|591|591.6|591.3|587.7|587.5|173134
1634633700000|2021-10-19 08:55:00|591.2|590.9|591|590.7|591.2|590.9|589.2|589.1|227971
1634634000000|2021-10-19 09:00:00|590.9|590.6|589.6|589.3|591.1|591|589.6|589.3|33334
1634634300000|2021-10-19 09:05:00|589.5|589.2|589.9|589.5|591.1|590.9|589.4|589.1|47592
1634634600000|2021-10-19 09:10:00|589.8|589.4|588.5|588.2|589.8|589.4|588.4|588.1|37151
1634634900000|2021-10-19 09:15:00|588.6|588.3|587.1|586.8|588.7|588.5|587|586.8|19987
1634635200000|2021-10-19 09:20:00|587.2|586.9|584.2|584|587.3|587.1|584.1|584|103484
1634635500000|2021-10-19 09:25:00|584.3|584.1|584.6|584.4|584.7|584.6|583.4|583.1|98137
1634635800000|2021-10-19 09:30:00|584.5|584.3|583.4|583.2|584.5|584.3|583|582.7|145367
1634636100000|2021-10-19 09:35:00|583.3|583.1|584.1|583.9|584.1|584|583|582.9|72978
1634636400000|2021-10-19 09:40:00|584|583.8|583.7|583.4|584.2|584|582.5|582.3|148477
1634636700000|2021-10-19 09:45:00|583.8|583.3|583.2|583|583.9|583.8|582.6|582.4|25917
1634637000000|2021-10-19 09:50:00|583.1|582.9|583.5|583.3|583.9|583.7|582.7|582.5|35105
1634637300000|2021-10-19 09:55:00|583.4|583.2|583.5|583.3|583.6|583.5|582.7|582.5|57107
1634637600000|2021-10-19 10:00:00|583.4|583.2|583.5|583.4|583.8|583.5|583|582.7|76966
1634637900000|2021-10-19 10:05:00|583.6|583.5|583.9|583.6|584.4|584.3|583.2|583|48078
1634638200000|2021-10-19 10:10:00|584|583.7|583.7|583.5|584.4|584.2|583.3|583|103358
1634638500000|2021-10-19 10:15:00|583.6|583.4|583.2|583.1|583.9|583.8|582.9|582.8|65030
1634638800000|2021-10-19 10:20:00|583.3|583.2|583.3|583|583.6|583.5|582.5|582.2|90409
1634639100000|2021-10-19 10:25:00|583.2|583.1|583.3|583.1|583.5|583.4|582.8|582.5|43728
1634639400000|2021-10-19 10:30:00|583.2|583|584.1|583.9|584.1|583.9|582.7|582.5|46783
1634639700000|2021-10-19 10:35:00|584.2|584|584|583.7|584.9|584.6|583.8|583.5|66983
1634640000000|2021-10-19 10:40:00|584.1|583.8|584.5|584.3|584.5|584.4|583.9|583.7|48757
1634640300000|2021-10-19 10:45:00|584.4|584.2|583.7|583.6|584.5|584.2|583.7|583.6|44200
1634640600000|2021-10-19 10:50:00|583.6|583.5|582.9|582.6|583.7|583.5|582.4|582.2|62982
1634640900000|2021-10-19 10:55:00|582.8|582.5|582.8|582.6|583.3|583.2|582.6|582.5|156718
1634641200000|2021-10-19 11:00:00|583.2|582.9|583|582.8|583.5|583.3|582.7|582.5|48187
1634641500000|2021-10-19 11:05:00|582.9|582.7|582.7|582.5|583.4|583.3|582.5|582.2|31596
1634641800000|2021-10-19 11:10:00|582.8|582.6|583.1|582.9|583.3|583.1|582.5|582.4|38353
1634642100000|2021-10-19 11:15:00|583.2|583|582.6|582.3|583.5|583.3|582.4|582.2|32045
1634642400000|2021-10-19 11:20:00|582.7|582.4|581.8|581.6|582.7|582.4|581.8|581.6|106156
1634642700000|2021-10-19 11:25:00|581.7|581.7|583.1|582.9|583.1|583|581.7|581.6|83722
1634643000000|2021-10-19 11:30:00|583.2|582.8|582.3|582.2|583.5|583.4|582.2|582|34998
1634643300000|2021-10-19 11:35:00|582.2|582.1|582.2|582|582.9|582.6|581.6|581.4|69182
1634643600000|2021-10-19 11:40:00|582.1|581.9|582.4|582.1|582.7|582.5|582|581.7|35911
1634643900000|2021-10-19 11:45:00|582.3|582.2|582.3|582|583|582.9|582.2|582|37273
1634644200000|2021-10-19 11:50:00|582.2|582.1|582.5|582.3|582.8|582.7|582.2|582|38394
1634644500000|2021-10-19 11:55:00|582.6|582.4|582.8|582.6|582.9|582.7|582.3|582.1|34113
1634644800000|2021-10-19 12:00:00|582.9|582.7|582.7|582.5|583.1|583|582.4|582.1|36680
1634645100000|2021-10-19 12:05:00|583|582.6|583.2|583.1|583.6|583.4|582.6|582.4|64536
1634645400000|2021-10-19 12:10:00|583.3|583.2|583.5|583.2|583.6|583.5|583.2|583|18150
1634645700000|2021-10-19 12:15:00|583.6|583.3|584.2|584|584.2|584.1|583.3|583.1|29133
1634646000000|2021-10-19 12:20:00|584.3|584.1|584.3|584.1|584.6|584.4|583.9|583.8|26179
1634646300000|2021-10-19 12:25:00|584.4|584.2|584.4|584.2|584.6|584.4|584|583.8|53611
1634646600000|2021-10-19 12:30:00|584.5|584.3|584.6|584.5|585|584.9|584.4|584.3|41013
1634646900000|2021-10-19 12:35:00|584.5|584.4|584.6|584.3|585|584.9|584.2|584|61291
1634647200000|2021-10-19 12:40:00|584.7|584.4|585.1|584.9|585.6|585.5|584.6|584.3|98297
1634647500000|2021-10-19 12:45:00|585|584.8|584.7|584.5|585.7|585.6|584.6|584.3|46273
1634647800000|2021-10-19 12:50:00|584.8|584.6|584.6|584.5|585.3|585.1|584.6|584.4|42365
1634648100000|2021-10-19 12:55:00|584.7|584.6|584.6|584.3|585|584.9|584.2|584|97744
1634648400000|2021-10-19 13:00:00|584.5|584.4|585|584.7|585.1|584.9|584.3|584.1|49258
1634648700000|2021-10-19 13:05:00|585.1|584.8|585.3|585.1|585.9|585.7|585|584.7|93847
1634649000000|2021-10-19 13:10:00|585.2|585|585|584.8|585.3|585|584.6|584.3|82963
1634649300000|2021-10-19 13:15:00|585.1|584.9|584|583.7|585.1|584.9|583.9|583.7|83420
1634649600000|2021-10-19 13:20:00|583.9|583.6|584.1|583.9|584.2|584.1|583.3|583.1|113889
1634649900000|2021-10-19 13:25:00|584.2|584|583.7|583.3|584.7|584.5|583.4|583.3|45788
1634650200000|2021-10-19 13:30:00|583.6|583.4|583.4|583.2|584.6|584.5|583.2|583|62448
1634650500000|2021-10-19 13:35:00|583.5|583.3|582.1|581.9|583.8|583.6|582|581.8|108869
1634650800000|2021-10-19 13:40:00|582|581.8|581.9|581.6|582.8|582.7|581.7|581.4|90478
1634651100000|2021-10-19 13:45:00|581.8|581.5|580.9|580.7|581.8|581.7|580.6|580.3|107867
1634651400000|2021-10-19 13:50:00|581|580.8|581.3|581.1|581.4|581.2|580.7|580.6|91660
1634651700000|2021-10-19 13:55:00|581.4|581.2|581.7|581.5|582.1|582|581.2|581|138940
1634652000000|2021-10-19 14:00:00|581.8|581.6|581.5|581.2|582|581.9|581.2|581|96063
1634652300000|2021-10-19 14:05:00|581.6|581.3|580.8|580.6|581.7|581.6|580.5|580.3|105567
1634652600000|2021-10-19 14:10:00|580.7|580.5|580.4|580.2|581.5|581.3|580.1|580|133192
1634652900000|2021-10-19 14:15:00|580.5|580.3|581|580.7|581.3|581.2|579.8|579.7|350227
1634653200000|2021-10-19 14:20:00|581.1|580.8|580.3|580.2|581.3|581.1|579.9|579.8|67111
1634653500000|2021-10-19 14:25:00|580.4|580.3|581.2|580.9|581.2|581|580.4|580.1|96096
1634653800000|2021-10-19 14:30:00|581.1|580.8|580.9|580.7|581.7|581.6|580.5|580.3|46969
1634654100000|2021-10-19 14:35:00|580.8|580.6|580.8|580.7|581.6|581.5|580.7|580.5|112140
1634654400000|2021-10-19 14:40:00|580.7|580.6|578.2|578|580.7|580.6|578.1|578|436473
1634654700000|2021-10-19 14:45:00|578.3|578.1|576.9|576.8|578.5|578.3|576.9|576.6|176305
1634655000000|2021-10-19 14:50:00|576.8|576.7|576|575.9|576.9|576.7|575.5|575.2|141827
1634655300000|2021-10-19 14:55:00|576.1|575.8|576.2|576|576.6|576.5|575.6|575.4|156103
1634655600000|2021-10-19 15:00:00|576.3|576.1|575|574.8|576.6|576.4|574.4|574.2|228009
1634655900000|2021-10-19 15:05:00|575.1|574.7|575.4|575.3|575.8|575.7|575|574.7|149652
1634656200000|2021-10-19 15:10:00|575.5|575.4|576.8|576.6|577.1|576.9|575.2|575|151352
1634656500000|2021-10-19 15:15:00|576.7|576.5|577.4|577.2|577.6|577.5|576.5|576.4|121786
1634656800000|2021-10-19 15:20:00|577.3|577.1|576.2|576.1|577.3|577.1|576.1|576|162121
1634657100000|2021-10-19 15:25:00|576.3|576.2|576.1|575.9|576.7|576.6|576.1|575.9|182835
1634713200000|2021-10-20 07:00:00|577.7|577.1|571.6|570.9|579|578.3|570.4|570|219793
1634713500000|2021-10-20 07:05:00|571.5|570.8|571.2|570.7|574.2|573.7|570.8|570.3|484661
1634713800000|2021-10-20 07:10:00|571.1|570.6|572.4|571.8|573.9|573.6|570.3|570.1|298730
1634714100000|2021-10-20 07:15:00|572.3|571.9|567|566.5|572.6|572.4|566.7|566.3|614328
1634714400000|2021-10-20 07:20:00|566.9|566.6|565.6|565.4|568.4|568|565.3|565|423042
1634714700000|2021-10-20 07:25:00|565.7|565.6|564.8|564.6|570.1|570|561.4|561.3|1100526
1634715000000|2021-10-20 07:30:00|564.9|564.7|561.6|561.2|564.9|564.7|560.8|560.4|472126
1634715300000|2021-10-20 07:35:00|561.7|561.3|563.2|562.6|563.5|563|561.4|561|260122
1634715600000|2021-10-20 07:40:00|563|562.7|565.1|564.6|567|566.6|561.4|561.3|405519
1634715900000|2021-10-20 07:45:00|565|564.5|564.2|563.9|565.6|565.5|563.6|563.3|119111
1634716200000|2021-10-20 07:50:00|564.1|564|561.6|561.3|564.8|564.6|560.6|560.4|298870
1634716500000|2021-10-20 07:55:00|561.5|561.2|561.8|561.5|562.2|561.9|561.1|561|138340
1634716800000|2021-10-20 08:00:00|561.7|561.6|560.9|560.6|562.5|562.3|560.1|560|238769
1634717100000|2021-10-20 08:05:00|561|560.7|560.8|560.5|561.4|561.2|560.3|560|160181
1634717400000|2021-10-20 08:10:00|560.7|560.6|557.3|557.1|561|560.9|557.1|556.9|635995
1634717700000|2021-10-20 08:15:00|557.5|557.2|557.2|556.9|558.5|558.1|556|555.6|303676
1634718000000|2021-10-20 08:20:00|557.3|556.8|556.9|556.5|557.7|557.5|555.3|555.1|187566
1634718300000|2021-10-20 08:25:00|556.8|556.6|558.6|558.4|559.2|558.8|556.5|556.1|173610
1634718600000|2021-10-20 08:30:00|558.5|558.3|557|556.6|559.5|559.2|556.8|556.2|257684
1634718900000|2021-10-20 08:35:00|556.9|556.5|557.3|557.1|557.5|557.2|555.8|555.5|181189
1634719200000|2021-10-20 08:40:00|557.4|557.2|558.7|558.4|559|558.6|556.7|556.4|129003
1634719500000|2021-10-20 08:45:00|558.6|558.3|559.6|559.4|560.7|560.4|558.3|558|176468
1634719800000|2021-10-20 08:50:00|559.8|559.3|560.2|560|560.5|560.3|559.3|559.1|130336
1634720100000|2021-10-20 08:55:00|560.1|559.9|558.4|558.1|560.8|560.6|557.9|557.6|143769
1634720400000|2021-10-20 09:00:00|558.3|558|558.1|557.7|558.7|558.4|557.3|557|182064
1634720700000|2021-10-20 09:05:00|558|557.6|560|559.4|560.3|560.1|557.9|557.5|171984
1634721000000|2021-10-20 09:10:00|559.9|559.5|559.6|559.3|560|559.7|558.6|558.4|89529
1634721300000|2021-10-20 09:15:00|559.5|559.2|559.3|559|560.1|559.9|558.6|558.5|42657
1634721600000|2021-10-20 09:20:00|559.4|559.1|560.4|560.1|560.5|560.3|559.2|559|119173
1634721900000|2021-10-20 09:25:00|560.3|560.2|561.2|561|561.5|561.3|560.2|560|101348
1634722200000|2021-10-20 09:30:00|561.3|561.1|562|561.7|562|561.8|561.1|560.9|97335
1634722500000|2021-10-20 09:35:00|561.9|561.6|561.7|561.5|561.9|561.7|560.9|560.7|169325
1634722800000|2021-10-20 09:40:00|561.6|561.4|562.1|561.9|562.2|562.1|561.3|561.2|88095
1634723100000|2021-10-20 09:45:00|562|561.8|559.3|559.1|562|561.8|558.9|558.8|249013
1634723400000|2021-10-20 09:50:00|559.2|559|558.1|557.8|559.8|559.7|558|557.7|151037
1634723700000|2021-10-20 09:55:00|558.2|557.9|558.8|558.5|559|558.8|557.9|557.6|168772
1634724000000|2021-10-20 10:00:00|558.7|558.6|558.4|558.3|558.9|558.7|558.1|557.9|46225
1634724300000|2021-10-20 10:05:00|558.5|558.2|558|557.8|558.8|558.7|557.9|557.8|104910
1634724600000|2021-10-20 10:10:00|557.9|557.7|557.1|556.9|557.9|557.8|557|556.8|165928
1634724900000|2021-10-20 10:15:00|557|557|557.4|557.2|557.6|557.4|556.4|556.1|131864
1634725200000|2021-10-20 10:20:00|557.5|557.3|557.3|557|558.3|558.1|557|556.8|71551
1634725500000|2021-10-20 10:25:00|557.2|556.9|557.2|557.1|557.5|557.3|556.7|556.6|41696
1634725800000|2021-10-20 10:30:00|557.1|557|557|556.8|557.3|557.2|556.7|556.6|66150
1634726100000|2021-10-20 10:35:00|556.9|556.7|556.7|556.6|557|556.9|556.3|556.1|87530
1634726400000|2021-10-20 10:40:00|556.6|556.5|556.8|556.5|556.8|556.7|556.3|556.1|48147
1634726700000|2021-10-20 10:45:00|556.7|556.6|556.1|555.9|556.8|556.6|555.5|555.4|195262
1634727000000|2021-10-20 10:50:00|556|555.8|556.1|555.8|556.8|556.6|555.5|555.4|122309
1634727300000|2021-10-20 10:55:00|556|555.7|555.4|555|556.2|555.9|554.8|554.5|186041
1634727600000|2021-10-20 11:00:00|556|555.1|556.9|556.3|558.2|558|555|554.8|63357
1634727900000|2021-10-20 11:05:00|556.7|556.2|557.3|557.1|557.8|557.7|556|555.7|118511
1634728200000|2021-10-20 11:10:00|557.2|557|556.9|556.6|557.5|557.2|556.6|556.5|31745
1634728500000|2021-10-20 11:15:00|556.8|556.7|556.8|556.6|557.9|557.8|556.7|556.6|72070
1634728800000|2021-10-20 11:20:00|556.7|556.5|557|556.8|558.3|558.2|556.4|556.2|88001
1634729100000|2021-10-20 11:25:00|557.1|556.9|556.2|556|557.4|557.1|556.2|556|54500
1634729400000|2021-10-20 11:30:00|556.1|556.1|555.4|555.2|556.6|556.5|555.3|555.1|85926
1634729700000|2021-10-20 11:35:00|555.3|555.1|556.1|555.9|556.8|556.7|555.2|555.1|144366
1634730000000|2021-10-20 11:40:00|556|556|555.1|555|556.4|556.1|554.9|554.8|199230
1634730300000|2021-10-20 11:45:00|555.2|555.1|554.8|554.7|555.7|555.4|554.8|554.7|96929
1634730600000|2021-10-20 11:50:00|554.7|554.6|555|554.7|555.4|555.3|554.2|554|162244
1634730900000|2021-10-20 11:55:00|554.9|554.8|555.1|554.9|555.4|555.2|554.9|554.7|38446
1634731200000|2021-10-20 12:00:00|555|554.8|555.3|555|555.4|555.2|554.8|554.7|78437
1634731500000|2021-10-20 12:05:00|555.4|555.1|554.6|554.4|555.4|555.2|554.5|554.3|84245
1634731800000|2021-10-20 12:10:00|554.5|554.3|553.7|553.5|554.6|554.4|553.6|553.4|105904
1634732100000|2021-10-20 12:15:00|553.6|553.4|550.5|550.2|553.7|553.5|550.1|550|489381
1634732400000|2021-10-20 12:20:00|550.6|550.3|549.3|549.1|550.6|550.3|548.5|548.2|1059029
1634732700000|2021-10-20 12:25:00|549.2|549|549.1|548.8|550.2|550.1|548.9|548.8|313773
1634733000000|2021-10-20 12:30:00|549|548.5|547.4|547.2|549.2|549|547.2|547|257916
1634733300000|2021-10-20 12:35:00|547.3|547.1|547.5|547.2|547.5|547.4|546|545.8|344684
1634733600000|2021-10-20 12:40:00|547.6|547.3|546.4|546.1|547.9|547.6|545.7|545.5|135590
1634733900000|2021-10-20 12:45:00|546.3|546|546.2|546|547.3|547.1|546.1|545.7|191597
1634734200000|2021-10-20 12:50:00|546.3|546.1|544.8|544.7|546.4|546.3|544.8|544.5|275605
1634734500000|2021-10-20 12:55:00|544.9|544.6|543.7|543.4|545|544.9|543.3|543|424604
1634734800000|2021-10-20 13:00:00|543.8|543.5|542.2|542|544.1|543.8|541.7|541.6|325931
1634735100000|2021-10-20 13:05:00|542.3|541.9|541.7|541.5|542.9|542.8|541.6|541.4|294602
1634735400000|2021-10-20 13:10:00|541.8|541.6|541.2|541|543.8|543.4|541.1|541|250836
1634735700000|2021-10-20 13:15:00|541.1|540.9|541|540.7|541.1|540.9|540.2|540|351490
1634736000000|2021-10-20 13:20:00|540.9|540.6|542.1|541.9|542.3|542|540.8|540.5|260745
1634736300000|2021-10-20 13:25:00|542.2|542|540.9|540.8|542.7|542.6|540.7|540.3|318579
1634736600000|2021-10-20 13:30:00|540.8|540.6|542.7|542.4|543|542.9|540.7|540.5|273145
1634736900000|2021-10-20 13:35:00|542.8|542.5|540.9|540.7|543.2|543.1|540.5|540.3|241067
1634737200000|2021-10-20 13:40:00|540.8|540.6|542.8|542.6|543.5|543.4|540.7|540.5|113720
1634737500000|2021-10-20 13:45:00|542.7|542.5|545.4|545.2|545.6|545.5|542.4|542.2|255229
1634737800000|2021-10-20 13:50:00|545.5|545.1|547.9|547.7|548.9|548.7|545.4|545.1|459742
1634738100000|2021-10-20 13:55:00|548|547.8|548.3|548|549.1|549|547.4|547.1|257049
1634738400000|2021-10-20 14:00:00|548.2|547.9|547.4|547.1|549|548.6|546.8|546.5|171904
1634738700000|2021-10-20 14:05:00|547.3|547.4|548.1|547.9|548.9|548.6|547|546.7|106142
1634739000000|2021-10-20 14:10:00|548|548|548.5|548.2|549.2|549|548|547.8|129325
1634739300000|2021-10-20 14:15:00|548.6|548.3|550.3|550.1|550.7|550.5|548.2|548|289118
1634739600000|2021-10-20 14:20:00|550.4|550.2|552.6|552.2|553.3|553.1|550.4|550.1|276264
1634739900000|2021-10-20 14:25:00|552.5|552.1|552.9|552.6|553.9|553.6|551.6|551.3|221539
1634740200000|2021-10-20 14:30:00|553|552.7|552.2|552|553.5|553.4|552.1|552|91126
1634740500000|2021-10-20 14:35:00|552.1|551.9|553|552.8|553.3|553.2|551.2|551|99483
1634740800000|2021-10-20 14:40:00|552.9|552.7|552.6|552.3|553.4|553.2|551.2|551|134254
1634741100000|2021-10-20 14:45:00|552.7|552.4|551.7|551.5|553.3|553|551.6|551.4|85809
1634741400000|2021-10-20 14:50:00|551.6|551.4|551.8|551.6|552.6|552.4|551.6|551.4|39531
1634741700000|2021-10-20 14:55:00|551.9|551.7|552.4|552.1|552.7|552.5|551.5|551.4|66977
1634742000000|2021-10-20 15:00:00|552.3|552.2|552.4|552.2|552.9|552.6|551.7|551.3|106495
1634742300000|2021-10-20 15:05:00|552.5|552.3|550.5|550.4|552.6|552.5|550.4|550.2|115759
1634742600000|2021-10-20 15:10:00|550.6|550.5|551.4|551.2|551.4|551.3|550.1|550|122719
1634742900000|2021-10-20 15:15:00|551.5|551.3|552.3|552.1|552.4|552.3|551.2|551|165272
1634743200000|2021-10-20 15:20:00|552.4|552.2|551.2|551.1|552.8|552.6|551|550.9|197666
1634743500000|2021-10-20 15:25:00|551.3|551|550.2|549.7|551.4|551.2|549.6|549.3|280498
1634799600000|2021-10-21 07:00:00|543.1|542.5|539|538.4|543.1|542.5|537.5|537.1|121625
1634799900000|2021-10-21 07:05:00|538.9|538.3|540.7|540.1|540.8|540.1|537.4|537|171287
1634800200000|2021-10-21 07:10:00|540.6|540|540.8|540.4|541|540.8|538.5|538.2|182848
1634800500000|2021-10-21 07:15:00|540.7|540.3|539.5|539.3|541.3|540.8|538|537.7|261677
1634800800000|2021-10-21 07:20:00|539.7|539.4|538.7|538.5|540.4|540.2|538.3|538|176884
1634801100000|2021-10-21 07:25:00|538.8|538.6|541.9|541.4|542.1|541.4|537.8|537.2|73396
1634801400000|2021-10-21 07:30:00|541.8|541.3|545.8|545.6|546.1|545.8|541.3|540.8|153061
1634801700000|2021-10-21 07:35:00|545.9|545.5|548.4|548|549.1|548.9|545.2|544.8|267203
1634802000000|2021-10-21 07:40:00|548.3|548.1|545.5|545.2|549|548.8|545.2|545|141910
1634802300000|2021-10-21 07:45:00|545.4|545.1|543.4|543.1|545.4|545.1|543.4|543|69528
1634802600000|2021-10-21 07:50:00|543.3|543|545.3|545|546|545.7|543.1|543|65981
1634802900000|2021-10-21 07:55:00|545.4|545.1|545.5|545|547.3|546.9|545.3|545|41062
1634803200000|2021-10-21 08:00:00|545.6|545.1|542.6|542.3|545.8|545.5|542.4|542|82079
1634803500000|2021-10-21 08:05:00|542.5|542.4|543|542.8|543.7|543.4|541.7|541.3|118294
1634803800000|2021-10-21 08:10:00|542.9|542.7|543.6|543.3|543.9|543.6|542.4|542.1|43744
1634804100000|2021-10-21 08:15:00|543.7|543.2|545.9|545.6|546|545.8|543.3|543.1|67318
1634804400000|2021-10-21 08:20:00|546|545.7|546|545.8|546.5|546.1|545.1|544.9|59236
1634804700000|2021-10-21 08:25:00|546.1|545.9|543.9|543.6|546.4|546.3|543.8|543.4|81160
1634805000000|2021-10-21 08:30:00|543.8|543.5|545|544.7|545.1|545|543.8|543.4|43996
1634805300000|2021-10-21 08:35:00|545.2|544.8|546.7|546.4|547.2|546.8|545.1|544.7|29925
1634805600000|2021-10-21 08:40:00|546.6|546.5|547.2|546.8|547.4|547.1|546.1|545.8|43632
1634805900000|2021-10-21 08:45:00|547.1|546.9|545.9|545.6|547.9|547.5|545.8|545.6|59553
1634806200000|2021-10-21 08:50:00|546|545.7|546.6|546.2|547.1|546.9|545.9|545.6|42268
1634806500000|2021-10-21 08:55:00|546.5|546.3|545.5|545.2|546.6|546.4|545.2|545|51167
1634806800000|2021-10-21 09:00:00|545.4|545.3|545.9|545.7|546.4|546.2|545.2|545|20617
1634807100000|2021-10-21 09:05:00|546|545.8|544.8|544.6|546.4|546.2|544.7|544.6|47296
1634807400000|2021-10-21 09:10:00|544.7|544.5|544.7|544.4|545.1|544.8|544.1|543.9|46951
1634807700000|2021-10-21 09:15:00|544.6|544.3|544.4|544.1|545.4|545.1|544.4|544.1|18168
1634808000000|2021-10-21 09:20:00|544.3|544|545.1|544.9|545.1|545|543.6|543.4|103890
1634808300000|2021-10-21 09:25:00|545.2|545|545.1|544.8|545.5|545.3|544.8|544.6|23545
1634808600000|2021-10-21 09:30:00|545.2|544.9|544.9|544.7|545.7|545.3|544.8|544.6|18694
1634808900000|2021-10-21 09:35:00|544.8|544.8|544.1|543.8|545.2|545|544.1|543.8|24152
1634809200000|2021-10-21 09:40:00|544|543.7|543.1|543|544.3|544.1|542.8|542.6|70219
1634809500000|2021-10-21 09:45:00|543|542.9|543.7|543.4|544|543.7|542.4|542.2|84595
1634809800000|2021-10-21 09:50:00|543.6|543.5|545.7|545.4|545.9|545.6|543.5|543.3|56321
1634810100000|2021-10-21 09:55:00|545.8|545.5|545.2|545|546.1|546|545.2|544.8|22221
1634810400000|2021-10-21 10:00:00|545.1|544.9|546.2|546|546.9|546.8|545.1|544.8|86243
1634810700000|2021-10-21 10:05:00|546.1|545.9|545.5|545.3|546.2|546.1|545.3|545|78709
1634811000000|2021-10-21 10:10:00|545.6|545.4|545.1|544.9|546.1|545.9|545|544.8|80865
1634811300000|2021-10-21 10:15:00|545.2|545|546.3|546|546.5|546.3|544.8|544.7|39151
1634811600000|2021-10-21 10:20:00|546.5|546.4|545.5|545.3|546.5|546.4|545.3|545.1|50134
1634811900000|2021-10-21 10:25:00|545.4|545.2|545.3|545|545.5|545.4|544.8|544.6|67009
1634812200000|2021-10-21 10:30:00|545.4|545.1|545|544.8|545.6|545.5|544|543.9|54973
1634812500000|2021-10-21 10:35:00|545.1|544.9|545.4|545.2|545.9|545.6|545.1|544.8|37196
1634812800000|2021-10-21 10:40:00|545.5|545.3|545.8|545.6|546|545.9|545.2|545|14017
1634813100000|2021-10-21 10:45:00|545.7|545.5|546.3|546|546.5|546.1|545.7|545.5|37693
1634813400000|2021-10-21 10:50:00|546.2|545.9|545.6|545.4|546.3|545.9|545.3|545.1|21624
1634813700000|2021-10-21 10:55:00|545.7|545.5|545.4|545.1|545.9|545.7|544.8|544.6|40639
1634814000000|2021-10-21 11:00:00|545.3|545.2|545.7|545.5|546|545.8|545.2|545|22244
1634814300000|2021-10-21 11:05:00|545.6|545.4|547.8|547.5|547.8|547.5|545.5|545.3|74770
1634814600000|2021-10-21 11:10:00|547.7|547.6|549.8|549.6|549.8|549.7|547.7|547.6|135917
1634814900000|2021-10-21 11:15:00|549.9|549.7|552.3|552|552.4|552.1|549.7|549.5|152384
1634815200000|2021-10-21 11:20:00|552.4|551.9|554.2|553.9|554.3|554|552.3|551.9|181031
1634815500000|2021-10-21 11:25:00|553.9|553.8|554.8|554.4|555.3|555|553.8|553.6|221639
1634815800000|2021-10-21 11:30:00|554.7|554.3|554.5|554.2|554.7|554.5|553.4|553.1|75716
1634816100000|2021-10-21 11:35:00|554.6|554.3|554.7|554.4|554.9|554.7|553.4|553.2|188631
1634816400000|2021-10-21 11:40:00|554.6|554.3|555.3|555|555.3|555.2|554.3|554|77777
1634816700000|2021-10-21 11:45:00|555.2|555.1|555.3|555|556|555.7|554.8|554.5|107784
1634817000000|2021-10-21 11:50:00|555.4|555.1|554.7|554.5|555.9|555.7|554.5|554.2|55996
1634817300000|2021-10-21 11:55:00|554.6|554.4|554.3|554|554.8|554.5|553.7|553.5|71598
1634817600000|2021-10-21 12:00:00|554.2|554.1|553.5|553.2|554.3|554.1|553.2|553.1|45510
1634817900000|2021-10-21 12:05:00|553.4|553.3|554.5|554.2|555|554.8|553.4|553.3|50306
1634818200000|2021-10-21 12:10:00|554.4|554.1|554.5|554.3|554.6|554.4|553.8|553.6|72957
1634818500000|2021-10-21 12:15:00|554.6|554.4|555.9|555.7|555.9|555.8|554.6|554.4|94668
1634818800000|2021-10-21 12:20:00|555.8|555.6|556.7|556.5|556.8|556.5|555.5|555.2|60505
1634819100000|2021-10-21 12:25:00|556.6|556.4|555.5|555.3|557.2|557|555.5|555.1|75483
1634819400000|2021-10-21 12:30:00|555.9|555.4|557.4|557.3|557.8|557.5|555.7|555.4|109360
1634819700000|2021-10-21 12:35:00|557.3|557.2|557.5|557.3|557.8|557.5|556.3|556.1|59916
1634820000000|2021-10-21 12:40:00|557.7|557.4|558.9|558.7|559.4|559.1|557|556.8|67122
1634820300000|2021-10-21 12:45:00|559|558.8|559.4|559.3|559.6|559.4|558.7|558.4|158609
1634820600000|2021-10-21 12:50:00|559.3|559.2|557.8|557.5|559.8|559.5|557.8|557.5|197443
1634820900000|2021-10-21 12:55:00|557.7|557.4|557.7|557.5|558.1|557.9|557.3|557.1|54311
1634821200000|2021-10-21 13:00:00|557.6|557.4|557.5|557.3|557.6|557.4|556.8|556.6|47486
1634821500000|2021-10-21 13:05:00|557.6|557.4|558.4|558.1|558.5|558.3|557.3|557|17699
1634821800000|2021-10-21 13:10:00|558.3|558.2|557.4|557.1|558.3|558.2|557.2|557|58676
1634822100000|2021-10-21 13:15:00|557.5|557.2|555.9|555.6|557.7|557.5|555.9|555.6|46574
1634822400000|2021-10-21 13:20:00|555.8|555.5|555.7|555.4|556|555.8|555|554.7|84230
1634822700000|2021-10-21 13:25:00|555.6|555.3|555.3|555.1|556|555.9|555|554.7|73766
1634823000000|2021-10-21 13:30:00|555.2|555|555.6|555.3|556.4|556.3|554.4|554.1|72167
1634823300000|2021-10-21 13:35:00|555.5|555.2|554.4|554.2|556.2|556|554.1|554|102360
1634823600000|2021-10-21 13:40:00|554.2|554.1|555.9|555.7|555.9|555.8|553.9|553.6|81147
1634823900000|2021-10-21 13:45:00|556|555.8|558.1|557.7|558.1|557.7|555.3|555|43353
1634824200000|2021-10-21 13:50:00|558|557.8|560.2|560|560.4|560.1|558|557.7|92165
1634824500000|2021-10-21 13:55:00|560.1|559.9|559.5|559.1|561.1|560.7|558.5|558.2|138003
1634824800000|2021-10-21 14:00:00|559.7|559|558.7|558.5|559.7|559.1|558.3|558|50918
1634825100000|2021-10-21 14:05:00|558.6|558.4|558.8|558.6|558.8|558.6|557.4|557.2|70916
1634825400000|2021-10-21 14:10:00|558.9|558.7|558.7|558.4|560|559.7|558.5|558.3|42321
1634825700000|2021-10-21 14:15:00|558.8|558.6|556.9|556.7|558.8|558.6|556.9|556.6|47031
1634826000000|2021-10-21 14:20:00|556.8|556.8|557|556.8|557.5|557.1|556.4|556.1|38151
1634826300000|2021-10-21 14:25:00|557.1|556.9|558.1|557.8|558.3|558.2|556.9|556.7|90120
1634826600000|2021-10-21 14:30:00|558|557.7|557.6|557.3|558.3|557.9|557.1|556.9|63869
1634826900000|2021-10-21 14:35:00|557.5|557.2|556.4|556.2|557.5|557.2|555.7|555.4|46405
1634827200000|2021-10-21 14:40:00|556.3|556.1|557|556.8|557.2|557|556.3|556.1|31808
1634827500000|2021-10-21 14:45:00|557.1|556.9|557.7|557.6|557.8|557.6|557.1|556.8|39815
1634827800000|2021-10-21 14:50:00|557.8|557.7|557.9|557.7|558.1|558|557.5|557.4|36578
1634828100000|2021-10-21 14:55:00|557.8|557.6|556.3|556.1|557.9|557.8|556.3|556|74241
1634828400000|2021-10-21 15:00:00|556.4|556.2|555.9|555.8|556.6|556.5|555.5|555.3|43381
1634828700000|2021-10-21 15:05:00|556|555.9|556|555.8|556.7|556.5|555.3|555.1|119654
1634829000000|2021-10-21 15:10:00|556.1|555.9|556.7|556.5|556.9|556.7|555.7|555.4|423233
1634829300000|2021-10-21 15:15:00|556.6|556.6|556.2|556|556.8|556.6|555.9|555.8|104908
1634829600000|2021-10-21 15:20:00|556.3|556.1|555|554.8|556.3|556.1|554.9|554.8|128046
1634829900000|2021-10-21 15:25:00|555.1|554.9|554.1|553.6|555.3|555.2|554|553.5|193860
1634886000000|2021-10-22 07:00:00|554.9|554.5|547.4|546.5|555.5|555.3|546.8|546.5|90606
1634886300000|2021-10-22 07:05:00|547.5|546.6|549.8|549.3|549.8|549.4|546.3|545.6|134646
1634886600000|2021-10-22 07:10:00|549.7|549.2|549.6|549.1|552|551.8|549.3|548.5|128575
1634886900000|2021-10-22 07:15:00|549.5|549|545.8|545.5|549.7|549.6|545.8|545.5|142393
1634887200000|2021-10-22 07:20:00|545.7|545.3|546.8|546.4|547.4|547.1|544.7|544.2|198198
1634887500000|2021-10-22 07:25:00|546.9|546.5|546.7|546.3|548.6|548.5|545.9|545.6|116644
1634887800000|2021-10-22 07:30:00|546.6|546.4|545.3|545|547.1|547|544.3|543.9|184198
1634888100000|2021-10-22 07:35:00|545.2|544.7|546|545.4|546.7|546.3|544.7|544.3|170110
1634888400000|2021-10-22 07:40:00|545.9|545.5|545.8|545.6|546.3|546|545.5|545|26378
1634888700000|2021-10-22 07:45:00|546|545.7|543.2|542.9|546.4|546|543|542.5|208647
1634889000000|2021-10-22 07:50:00|543.3|542.8|545.4|545.1|545.8|545.7|543.2|542.8|96348
1634889300000|2021-10-22 07:55:00|545.3|545|545.6|545.3|547|546.7|544.8|544.4|64810
1634889600000|2021-10-22 08:00:00|545.5|545.2|545.2|545|545.5|545.2|544|543.6|61080
1634889900000|2021-10-22 08:05:00|545.1|544.8|547.7|547.5|548.1|548|544.7|544.4|190753
1634890200000|2021-10-22 08:10:00|547.6|547.4|545.8|545.5|547.6|547.4|545.3|545.1|29046
1634890500000|2021-10-22 08:15:00|545.7|545.6|545.5|545.2|546.3|546.1|545.4|545.2|15039
1634890800000|2021-10-22 08:20:00|545.6|545.3|543.7|543.1|545.9|545.6|542.9|542.7|227466
1634891100000|2021-10-22 08:25:00|543.6|543.2|542.9|542.6|543.7|543.4|542.5|542.3|124464
1634891400000|2021-10-22 08:30:00|542.8|542.5|540.8|540.7|542.8|542.6|540.8|540.6|267262
1634891700000|2021-10-22 08:35:00|540.9|540.8|541.8|541.4|542.3|542|540.5|540.2|240423
1634892000000|2021-10-22 08:40:00|541.7|541.5|542.3|542|544|543.7|540.6|540.3|128546
1634892300000|2021-10-22 08:45:00|542.2|541.9|541.8|541.5|542.5|542.3|541.4|541.2|59958
1634892600000|2021-10-22 08:50:00|541.7|541.4|543.4|543.2|543.7|543.3|541|540.8|149074
1634892900000|2021-10-22 08:55:00|543.5|543.1|542|541.8|544.1|543.8|541.5|541.3|271517
1634893200000|2021-10-22 09:00:00|541.9|541.6|542.7|542.4|543.2|542.9|541.8|541.5|102029
1634893500000|2021-10-22 09:05:00|542.6|542.5|541.9|541.6|542.7|542.5|541.5|541.4|65241
1634893800000|2021-10-22 09:10:00|542|541.7|541.7|541.5|542.5|542.4|541.4|541.3|154397
1634894100000|2021-10-22 09:15:00|541.8|541.6|542.6|542.4|542.7|542.4|541.6|541.4|81211
1634894400000|2021-10-22 09:20:00|542.5|542.5|544.3|544.1|544.8|544.5|542.4|542.1|111059
1634894700000|2021-10-22 09:25:00|544.5|544.2|545.1|544.9|545.3|545|544.1|543.9|66483
1634895000000|2021-10-22 09:30:00|545|544.8|542.7|542.5|545.4|544.9|542.5|542.2|66244
1634895300000|2021-10-22 09:35:00|542.6|542.4|541.6|541.3|543|542.8|541.5|541.3|71988
1634895600000|2021-10-22 09:40:00|542.2|541.4|541.5|541.3|542.9|542.5|541.4|541.1|84380
1634895900000|2021-10-22 09:45:00|541.4|541.2|541.6|541.4|541.6|541.5|540.7|540.6|161666
1634896200000|2021-10-22 09:50:00|541.7|541.5|543.3|543|543.4|543.2|541.5|541.3|94073
1634896500000|2021-10-22 09:55:00|543.2|542.9|541.5|541.2|543.3|543.2|540.7|540.5|257442
1634896800000|2021-10-22 10:00:00|541.4|541.3|541.2|541|542.4|542.2|540.8|540.5|997812
1634897100000|2021-10-22 10:05:00|541|540.9|542.2|542|542.2|542.1|540.4|540.3|224079
1634897400000|2021-10-22 10:10:00|542.1|541.9|541.7|541.4|542.6|542.4|541.2|541|40227
1634897700000|2021-10-22 10:15:00|541.8|541.3|544.6|544.3|545|544.9|541.8|541.3|96673
1634898000000|2021-10-22 10:20:00|544.7|544.4|545|544.8|545.4|545.3|544.4|544.3|42239
1634898300000|2021-10-22 10:25:00|544.9|544.9|544.5|544.2|545.3|545.1|544.2|544|15950
1634898600000|2021-10-22 10:30:00|544.4|544.3|543.7|543.5|545|544.8|543.3|543.1|36673
1634898900000|2021-10-22 10:35:00|543.6|543.6|546.2|545.9|546.7|546.4|543.6|543.5|95807
1634899200000|2021-10-22 10:40:00|546.3|546|546.2|545.9|547.2|547|546.1|545.9|42170
1634899500000|2021-10-22 10:45:00|546.1|545.8|545.6|545.4|546.2|546|544.8|544.5|33805
1634899800000|2021-10-22 10:50:00|545.7|545.5|546.6|546.4|546.7|546.4|545.7|545.5|17930
1634900100000|2021-10-22 10:55:00|546.7|546.5|546.6|546.4|547|546.7|545.9|545.6|55887
1634900400000|2021-10-22 11:00:00|547.4|546.3|547.6|547.3|547.9|547.6|546.3|545.9|87266
1634900700000|2021-10-22 11:05:00|547.7|547.4|547.9|547.7|548.3|548|547.2|547|31840
1634901000000|2021-10-22 11:10:00|548|547.8|548.9|548.5|549|548.8|547.7|547.3|42061
1634901300000|2021-10-22 11:15:00|548.8|548.4|548.8|548.5|548.9|548.6|548.2|548|28933
1634901600000|2021-10-22 11:20:00|548.7|548.4|548.2|548|548.7|548.4|547.8|547.7|38298
1634901900000|2021-10-22 11:25:00|548.1|547.9|546.9|546.7|548.1|547.9|546.8|546.6|15979
1634902200000|2021-10-22 11:30:00|546.8|546.6|547.3|547.1|547.4|547.2|546.4|546.3|17612
1634902500000|2021-10-22 11:35:00|547.4|547.2|548.5|548.2|548.7|548.3|547.2|547|48018
1634902800000|2021-10-22 11:40:00|548.4|548.3|547.3|547.2|548.7|548.5|547.3|547.2|14972
1634903100000|2021-10-22 11:45:00|547.2|547.1|547.7|547.4|547.8|547.4|546.6|546.5|46272
1634903400000|2021-10-22 11:50:00|547.6|547.5|547.9|547.7|548.2|548.1|547.6|547.4|26774
1634903700000|2021-10-22 11:55:00|547.8|547.6|548.1|547.9|548.3|548.2|547.5|547.4|41474
1634904000000|2021-10-22 12:00:00|548|547.8|547.8|547.6|548.1|547.9|547.6|547.4|19030
1634904300000|2021-10-22 12:05:00|547.9|547.7|547.8|547.7|548.6|548.4|547.8|547.7|47437
1634904600000|2021-10-22 12:10:00|547.9|547.8|547.7|547.4|548|547.9|547.3|547.1|39581
1634904900000|2021-10-22 12:15:00|547.6|547.5|549|548.7|549|548.8|547.5|547.4|22439
1634905200000|2021-10-22 12:20:00|548.9|548.6|548.5|548.2|549.2|549|548.2|548|16283
1634905500000|2021-10-22 12:25:00|548.4|548.1|548.1|547.8|548.4|548.1|547.7|547.5|15890
1634905800000|2021-10-22 12:30:00|548.2|548.1|548.5|548.2|549.5|549.1|548.2|548|22584
1634906100000|2021-10-22 12:35:00|548.6|548.3|548.8|548.5|549.3|549|548.5|548.3|18544
1634906400000|2021-10-22 12:40:00|548.9|548.6|548.7|548.5|548.9|548.8|548.5|548.1|26934
1634906700000|2021-10-22 12:45:00|548.6|548.4|550|549.8|550|549.8|548.5|548.4|42398
1634907000000|2021-10-22 12:50:00|550.1|549.9|550.8|550.5|551.5|551.4|549.7|549.5|34124
1634907300000|2021-10-22 12:55:00|550.7|550.4|550.4|550.2|551.2|550.9|550.2|550|26932
1634907600000|2021-10-22 13:00:00|550.3|550.1|548|547.7|550.4|550.1|547.5|547.4|76349
1634907900000|2021-10-22 13:05:00|548.1|547.8|545.8|545.7|548.1|547.8|545.8|545.7|47601
1634908200000|2021-10-22 13:10:00|545.9|545.8|546.1|545.9|547.3|546.9|545.6|545.3|83002
1634908500000|2021-10-22 13:15:00|546.3|546|545.4|545.3|546.6|546.4|545.4|545.2|26874
1634908800000|2021-10-22 13:20:00|545.5|545.4|546.6|546.4|546.8|546.5|545.5|545.4|20992
1634909100000|2021-10-22 13:25:00|546.7|546.5|547.4|547.2|547.6|547.5|546.7|546.5|24405
1634909400000|2021-10-22 13:30:00|547.3|547.1|546.7|546.5|548.5|548.4|546.7|546.5|136725
1634909700000|2021-10-22 13:35:00|546.6|546.4|546.5|546.2|547|546.8|545.2|545.1|209804
1634910000000|2021-10-22 13:40:00|546.4|546.3|546.5|546.2|547.9|547.5|546.3|546.1|153548
1634910300000|2021-10-22 13:45:00|546.4|546.1|546.3|546.1|546.5|546.3|545.8|545.6|112209
1634910600000|2021-10-22 13:50:00|546.2|546|546.2|546|546.2|546.1|545.8|545.6|57171
1634910900000|2021-10-22 13:55:00|546.3|546.1|546.3|546.1|546.5|546.4|546.2|546.1|30498
1634911200000|2021-10-22 14:00:00|546.4|546.2|546.3|546.2|546.5|546.3|545.4|545.3|67526
1634911500000|2021-10-22 14:05:00|546.4|546.3|548.3|548|548.9|548.6|546.3|546.2|89803
1634911800000|2021-10-22 14:10:00|548.2|547.9|548.6|548.3|548.9|548.7|548|547.7|24597
1634912100000|2021-10-22 14:15:00|548.5|548.4|550|549.8|550.3|550|548.1|547.8|105038
1634912400000|2021-10-22 14:20:00|550.2|549.9|550.2|550|550.5|550.3|549.5|549.3|36681
1634912700000|2021-10-22 14:25:00|550|550.1|548.5|548.3|550|550.1|548.4|548.2|63895
1634913000000|2021-10-22 14:30:00|548.4|548.2|549.6|549.4|549.7|549.5|547.1|546.8|202574
1634913300000|2021-10-22 14:35:00|549.7|549.5|549.9|549.7|550|549.9|548.7|548.5|52598
1634913600000|2021-10-22 14:40:00|549.8|549.8|548.9|548.6|549.9|549.8|548.6|548.5|51482
1634913900000|2021-10-22 14:45:00|548.8|548.7|547.6|547.3|548.9|548.7|547.5|547.3|50440
1634914200000|2021-10-22 14:50:00|547.7|547.4|545.8|545.6|548.1|547.9|545.5|545.3|57997
1634914500000|2021-10-22 14:55:00|545.9|545.7|545.8|545.5|546.3|546|545.6|545.4|60219
1634914800000|2021-10-22 15:00:00|545.9|545.6|546.6|546.4|547.8|547.7|545.8|545.5|96646
1634915100000|2021-10-22 15:05:00|546.5|546.3|546.1|546|546.5|546.3|546|545.8|19547
1634915400000|2021-10-22 15:10:00|546.2|545.9|546.2|546|546.7|546.5|545.9|545.7|55938
1634915700000|2021-10-22 15:15:00|546.3|546.1|546.6|546.5|546.8|546.7|546.2|546|38493
1634916000000|2021-10-22 15:20:00|546.5|546.4|545.6|545.5|547.1|546.9|545.6|545.5|63672
1634916300000|2021-10-22 15:25:00|545.5|545.4|548.3|548|548.3|548.1|545.5|545.3|260781
1635145200000|2021-10-25 07:00:00|552|550.7|544.4|543.6|552|551.1|543.3|542.9|364405
1635145500000|2021-10-25 07:05:00|544.3|544.2|542.6|542.1|545.4|545|542|541.5|150246
1635145800000|2021-10-25 07:10:00|542.7|542.2|544.3|543.9|544.7|544.2|542.7|542.1|65356
1635146100000|2021-10-25 07:15:00|544.4|544|546.7|546.4|547.9|547.7|544.4|544|87663
1635146400000|2021-10-25 07:20:00|546.8|546.3|547.8|547.4|548|547.8|546.2|545.8|53048
1635146700000|2021-10-25 07:25:00|547.9|547.5|550.3|550.1|550.4|550.2|546.8|546.5|199105
1635147000000|2021-10-25 07:30:00|550.2|550|547.7|547.5|551.2|550.7|547.7|547.3|49643
1635147300000|2021-10-25 07:35:00|547.6|547.4|547.7|547.4|547.7|547.5|545.4|545|53184
1635147600000|2021-10-25 07:40:00|547.6|547.5|548.9|548.6|549.3|548.9|547.6|547.4|78923
1635147900000|2021-10-25 07:45:00|548.8|548.5|550.2|549.9|550.2|550|548.8|548.5|116458
1635148200000|2021-10-25 07:50:00|550.3|550|551.1|550.8|552|551.6|550.3|550|72111
1635148500000|2021-10-25 07:55:00|551|550.7|552.8|552.5|552.9|552.8|550.5|550.2|93915
1635148800000|2021-10-25 08:00:00|552.9|552.6|551.7|551.3|553|552.7|550.6|550.3|51197
1635149100000|2021-10-25 08:05:00|551.6|551.4|551.6|551.2|552.4|552.2|551.4|551.1|59894
1635149400000|2021-10-25 08:10:00|551.5|551.3|554.5|554.2|554.6|554.3|551.5|551.3|81138
1635149700000|2021-10-25 08:15:00|554.6|554.3|555.5|555.2|555.7|555.4|553.9|553.5|129470
1635150000000|2021-10-25 08:20:00|555.4|555.3|555.7|555.4|556.3|556|555.4|555.2|110818
1635150300000|2021-10-25 08:25:00|555.9|555.5|554.3|554|556|555.7|553.4|553.2|100482
1635150600000|2021-10-25 08:30:00|554.2|554.1|554.7|554.4|555.6|555.4|554.2|554|51079
1635150900000|2021-10-25 08:35:00|554.6|554.3|554.3|553.9|554.7|554.4|552.7|552.4|79070
1635151200000|2021-10-25 08:40:00|554.4|554.1|553.7|553.5|555.2|555|553.2|553|92274
1635151500000|2021-10-25 08:45:00|553.8|553.4|554|553.7|554.4|554.1|553.2|553|33862
1635151800000|2021-10-25 08:50:00|553.9|553.6|553.1|552.9|554|553.8|553|552.8|84535
1635152100000|2021-10-25 08:55:00|553.2|553|551.9|551.7|553.8|553.6|551.8|551.5|79718
1635152400000|2021-10-25 09:00:00|551.7|551.6|550.6|550.4|552.2|552|550.3|550.1|109827
1635152700000|2021-10-25 09:05:00|550.7|550.3|550.2|550|551.1|550.9|550.1|550|40804
1635153000000|2021-10-25 09:10:00|550.3|550.1|550.6|550.4|551.4|551.1|549.9|549.6|92978
1635153300000|2021-10-25 09:15:00|550.5|550.3|549.5|549|550.5|550.3|549.1|549|37649
1635153600000|2021-10-25 09:20:00|549.4|549.1|548.6|548.5|549.4|549.1|548.2|548|68309
1635153900000|2021-10-25 09:25:00|548.5|548.4|547.4|547.1|548.7|548.6|547.3|547.1|28433
1635154200000|2021-10-25 09:30:00|547.5|547.2|548.4|548.2|549|548.7|547.4|547.1|42063
1635154500000|2021-10-25 09:35:00|548.5|548.3|549.3|549|549.4|549.2|548.2|548|40811
1635154800000|2021-10-25 09:40:00|549.4|549.1|549.7|549.5|550.8|550.6|549.3|549.1|81113
1635155100000|2021-10-25 09:45:00|549.8|549.6|551.4|551.1|551.6|551.4|549.7|549.5|91277
1635155400000|2021-10-25 09:50:00|551.3|551.2|551.5|551.2|552.1|551.9|551.1|550.8|45338
1635155700000|2021-10-25 09:55:00|551.4|551.1|552.1|551.8|552.5|552.4|551.2|551|37965
1635156000000|2021-10-25 10:00:00|552.2|551.9|552.1|552|552.5|552.3|551.8|551.5|17873
1635156300000|2021-10-25 10:05:00|552.2|552.1|551.9|551.8|552.7|552.5|551.8|551.6|23974
1635156600000|2021-10-25 10:10:00|552|551.9|552.7|552.5|552.9|552.7|552|551.8|70488
1635156900000|2021-10-25 10:15:00|552.8|552.6|551.9|551.6|553.1|552.8|551.8|551.6|27927
1635157200000|2021-10-25 10:20:00|551.8|551.7|553.5|553.3|553.6|553.3|551.4|551.1|59219
1635157500000|2021-10-25 10:25:00|553.4|553.2|554.4|554.1|554.6|554.4|553.4|553.1|63006
1635157800000|2021-10-25 10:30:00|554.3|554.2|556.4|556.1|556.5|556.2|554|553.8|182165
1635158100000|2021-10-25 10:35:00|556.3|556|555.2|555.1|556.6|556.5|554.9|554.6|119427
1635158400000|2021-10-25 10:40:00|555.1|555|556.5|556.2|556.6|556.3|555|554.8|60920
1635158700000|2021-10-25 10:45:00|556.4|556.3|555.6|555.3|556.6|556.4|555.1|554.8|22604
1635159000000|2021-10-25 10:50:00|555.5|555.2|554.3|554|555.6|555.3|554.1|554|38654
1635159300000|2021-10-25 10:55:00|554.2|553.9|553|552.8|554.2|553.9|552.6|552.4|68008
1635159600000|2021-10-25 11:00:00|553.1|553|552.9|552.6|553.8|553.2|552.2|551.9|60330
1635159900000|2021-10-25 11:05:00|552.8|552.5|552.2|552.1|552.8|552.5|551.2|550.9|115007
1635160200000|2021-10-25 11:10:00|552.1|552|550.5|550.2|552.2|552.1|550.3|550|58618
1635160500000|2021-10-25 11:15:00|550.6|550.3|551.8|551.6|552|551.7|550.4|550.2|30701
1635160800000|2021-10-25 11:20:00|551.9|551.8|552.1|551.8|552.6|552.3|551.8|551.7|36234
1635161100000|2021-10-25 11:25:00|552.2|551.9|552|551.7|552.5|552.4|551.6|551.5|35615
1635161400000|2021-10-25 11:30:00|551.9|551.8|552.5|552.3|552.6|552.4|551.8|551.5|9597
1635161700000|2021-10-25 11:35:00|552.6|552.4|551.4|551.1|552.7|552.6|551.3|551.1|23493
1635162000000|2021-10-25 11:40:00|551.3|551.2|551.2|550.9|551.5|551.3|550.9|550.7|25779
1635162300000|2021-10-25 11:45:00|551.1|550.8|551.7|551.4|551.7|551.4|550.6|550.4|40922
1635162600000|2021-10-25 11:50:00|551.6|551.3|552|551.7|552.2|552.1|551.3|551.1|39157
1635162900000|2021-10-25 11:55:00|551.9|551.6|552.2|552.1|553|552.6|551.6|551.5|40357
1635163200000|2021-10-25 12:00:00|552.3|552.2|552.3|552.1|552.6|552.4|551.6|551.4|28041
1635163500000|2021-10-25 12:05:00|552.5|552.2|552.9|552.8|553.2|552.9|552.3|552.1|26196
1635163800000|2021-10-25 12:10:00|553.1|552.9|552.9|552.7|553.4|553.2|552.8|552.6|32685
1635164100000|2021-10-25 12:15:00|553|552.8|553.8|553.5|554|553.8|552.7|552.6|24849
1635164400000|2021-10-25 12:20:00|553.7|553.4|555|554.8|555|554.8|553.7|553.4|122170
1635164700000|2021-10-25 12:25:00|554.9|554.7|555.3|555|555.4|555.2|554.5|554.2|17462
1635165000000|2021-10-25 12:30:00|555.4|555.1|558.1|557.9|561|560.5|555.4|555|226277
1635165300000|2021-10-25 12:35:00|558|558|557.8|557.3|558.3|558|557.1|556.7|48527
1635165600000|2021-10-25 12:40:00|557.7|557.2|558.2|558|558.4|558.2|557.3|557.1|36295
1635165900000|2021-10-25 12:45:00|558.3|558.1|558.3|558|559.1|558.9|558.2|558|31140
1635166200000|2021-10-25 12:50:00|558.2|558.1|558|557.7|559.1|558.9|557.9|557.7|139433
1635166500000|2021-10-25 12:55:00|558.1|557.8|558.6|558.4|558.6|558.5|557.6|557.4|44778
1635166800000|2021-10-25 13:00:00|558.7|558.5|558.9|558.6|559.3|559|558.1|557.9|56199
1635167100000|2021-10-25 13:05:00|559|558.7|557.6|557.4|559.2|559|557.2|557.1|56711
1635167400000|2021-10-25 13:10:00|557.5|557.3|558.9|558.6|558.9|558.6|557.2|557.1|53441
1635167700000|2021-10-25 13:15:00|558.8|558.7|558.9|558.7|559.3|559.1|558.2|558|68458
1635168000000|2021-10-25 13:20:00|559|558.6|558.3|558.1|559.2|559|558|557.9|48983
1635168300000|2021-10-25 13:25:00|558.4|558.2|557.8|557.6|559|558.8|557.8|557.5|66865
1635168600000|2021-10-25 13:30:00|557.7|557.5|558.5|558.2|558.8|558.6|557|556.8|101176
1635168900000|2021-10-25 13:35:00|558.4|558.3|557.3|557|559.8|559.5|557|556.7|238963
1635169200000|2021-10-25 13:40:00|557.1|556.9|557.6|557.3|558.2|557.9|557|556.7|126676
1635169500000|2021-10-25 13:45:00|557.5|557.1|556.3|556|557.6|557.5|556.3|556|45041
1635169800000|2021-10-25 13:50:00|556.2|555.9|554.7|554.5|556.2|555.9|554.5|554.2|91713
1635170100000|2021-10-25 13:55:00|554.6|554.4|555.9|555.7|555.9|555.7|554.2|554|70129
1635170400000|2021-10-25 14:00:00|555.8|555.6|556.5|556.3|556.8|556.5|555.3|555.1|34434
1635170700000|2021-10-25 14:05:00|556.6|556.2|555.8|555.6|557.1|556.9|555.8|555.5|41983
1635171000000|2021-10-25 14:10:00|555.9|555.7|555.6|555.4|556.5|556.2|555.4|555.1|39581
1635171300000|2021-10-25 14:15:00|555.7|555.5|555.3|555|555.8|555.6|554.2|554.1|61688
1635171600000|2021-10-25 14:20:00|555.4|555.1|554.3|554.1|555.6|555.4|554.1|554|72537
1635171900000|2021-10-25 14:25:00|554.4|554.2|553.6|553.4|554.4|554.3|552.9|552.6|65267
1635172200000|2021-10-25 14:30:00|553.7|553.3|552.8|552.5|554|553.8|552.3|552.1|50007
1635172500000|2021-10-25 14:35:00|552.7|552.6|552.3|552.1|553.1|552.9|552.2|552.1|47723
1635172800000|2021-10-25 14:40:00|552.2|552.2|550.7|550.5|552.3|552.2|550.7|550.5|88770
1635173100000|2021-10-25 14:45:00|550.8|550.6|551.3|551.1|551.4|551.1|550.5|550.4|266568
1635173400000|2021-10-25 14:50:00|551.4|551.2|550.1|549.9|551.6|551.4|549.8|549.7|113030
1635173700000|2021-10-25 14:55:00|550|549.8|549.8|549.5|550|549.8|549.3|549.2|33870
1635174000000|2021-10-25 15:00:00|549.7|549.6|549|548.8|550.1|550|548.9|548.7|80872
1635174300000|2021-10-25 15:05:00|548.9|548.7|547.5|547.4|549.1|549|547.5|547.3|59678
1635174600000|2021-10-25 15:10:00|547.4|547.3|548.6|548.3|548.8|548.6|547.3|547.1|97785
1635174900000|2021-10-25 15:15:00|548.7|548.4|548.9|548.7|549.8|549.5|548.4|548.3|117446
1635175200000|2021-10-25 15:20:00|548.8|548.8|548.9|548.8|549.3|549.2|548.8|548.6|60639
1635175500000|2021-10-25 15:25:00|549|548.9|548.9|548.7|549.1|548.9|548.4|548.3|141745
1635231600000|2021-10-26 07:00:00|551.7|550.1|551.2|550.5|551.8|551|549.2|548.7|172065
1635231900000|2021-10-26 07:05:00|551.1|550.4|550.4|549.7|553.5|553.4|550.4|549.7|93949
1635232200000|2021-10-26 07:10:00|550.3|549.6|553.4|553|553.6|553|549.4|548.9|51605
1635232500000|2021-10-26 07:15:00|553.6|553.1|553|552.6|554.1|553.9|552.6|552.3|76841
1635232800000|2021-10-26 07:20:00|552.9|552.5|552.4|551.9|553|552.5|551.2|551|41205
1635233100000|2021-10-26 07:25:00|552.5|552|554.9|554.5|555.4|555|552.4|551.9|18451
1635233400000|2021-10-26 07:30:00|554.8|554.6|554.9|554.4|555|554.6|553.5|553.2|42006
1635233700000|2021-10-26 07:35:00|555|554.5|557.2|556.8|557.5|556.9|555|554.5|74811
1635234000000|2021-10-26 07:40:00|557.3|556.9|558.3|558|558.9|558.3|556.8|556.5|129879
1635234300000|2021-10-26 07:45:00|558.4|558.1|557.2|556.9|558.8|558.6|556|555.8|81747
1635234600000|2021-10-26 07:50:00|557.1|556.8|558.5|558.2|559|558.9|556.7|556.2|168873
1635234900000|2021-10-26 07:55:00|558.7|558.3|559.6|559.4|560|559.7|558.3|557.8|142210
1635235200000|2021-10-26 08:00:00|559.5|559.5|560.1|559.8|560.2|560|559.1|558.7|57067
1635235500000|2021-10-26 08:05:00|560.2|559.7|561.4|561|561.4|561.1|559.2|558.9|119016
1635235800000|2021-10-26 08:10:00|561.5|561.1|560.8|560.5|561.6|561.3|560.7|560.3|91718
1635236100000|2021-10-26 08:15:00|560.7|560.4|562.3|562.2|562.5|562.3|559.9|559.8|123722
1635236400000|2021-10-26 08:20:00|562.4|562.4|563.6|563.4|565|564.8|562.4|562.2|161113
1635236700000|2021-10-26 08:25:00|563.7|563.5|563.5|563.2|565|564.7|563.4|563.2|146196
1635237000000|2021-10-26 08:30:00|563.6|563.3|563.6|563.4|563.9|563.6|562.8|562.4|96633
1635237300000|2021-10-26 08:35:00|563.7|563.5|563.6|563.3|564.8|564.6|563.4|563.2|78950
1635237600000|2021-10-26 08:40:00|563.5|563.4|563.7|563.4|564.1|563.9|562.6|562.4|127517
1635237900000|2021-10-26 08:45:00|563.6|563.5|566.5|566.2|566.6|566.3|563.6|563.5|273285
1635238200000|2021-10-26 08:50:00|566.4|566.3|565.3|564.9|566.6|566.5|565|564.9|77095
1635238500000|2021-10-26 08:55:00|565.1|564.8|563.8|563.5|565.1|564.8|563.6|563.4|48744
1635238800000|2021-10-26 09:00:00|563.7|563.6|564.7|564.5|565|564.8|563.3|563|49400
1635239100000|2021-10-26 09:05:00|564.6|564.6|564.6|564.4|565|564.9|563.8|563.5|64910
1635239400000|2021-10-26 09:10:00|564.7|564.5|563.6|563.4|564.8|564.5|563.4|563|34580
1635239700000|2021-10-26 09:15:00|563.7|563.5|566.1|565.9|566.2|566|563.5|563.2|106868
1635240000000|2021-10-26 09:20:00|566.2|566|566.3|566|567.5|567.2|565.9|565.5|223310
1635240300000|2021-10-26 09:25:00|566.2|565.9|564.5|564.2|566.5|566|564.5|564.1|59850
1635240600000|2021-10-26 09:30:00|564.6|564.1|565.7|565.5|565.9|565.5|564.5|564.1|46817
1635240900000|2021-10-26 09:35:00|565.8|565.7|565.1|564.8|565.9|565.7|564.6|564.3|46429
1635241200000|2021-10-26 09:40:00|565.2|564.9|564.6|564.3|565.5|565.2|564.1|563.9|42351
1635241500000|2021-10-26 09:45:00|564.5|564.4|565|564.7|565.2|565|564|563.9|62632
1635241800000|2021-10-26 09:50:00|564.9|564.6|566|565.6|566|565.6|564.3|564|22435
1635242100000|2021-10-26 09:55:00|566.1|565.7|566.7|566.6|567|566.9|566.1|565.7|61260
1635242400000|2021-10-26 10:00:00|566.8|566.7|566.6|566.4|568|567.8|566.4|566.2|233677
1635242700000|2021-10-26 10:05:00|566.7|566.5|567.3|567|568.4|568.2|566.7|566.5|72385
1635243000000|2021-10-26 10:10:00|567.2|566.8|566.9|566.6|567.6|567.3|566.5|566.2|53298
1635243300000|2021-10-26 10:15:00|566.8|566.5|568.3|568|568.6|568.3|566.7|566.4|79873
1635243600000|2021-10-26 10:20:00|568.2|567.9|569|568.7|569|568.8|567.7|567.6|28551
1635243900000|2021-10-26 10:25:00|568.9|568.5|568.3|568|569.3|569|567.6|567.3|32828
1635244200000|2021-10-26 10:30:00|568.4|568.1|569.7|569.4|569.8|569.6|568|567.8|56922
1635244500000|2021-10-26 10:35:00|569.5|569.5|570.3|570|570.9|570.6|569.3|569.1|133248
1635244800000|2021-10-26 10:40:00|570.4|570.1|570.3|570|571|570.8|569.9|569.6|91817
1635245100000|2021-10-26 10:45:00|570|569.9|571.5|571.3|571.6|571.4|570|569.7|80237
1635245400000|2021-10-26 10:50:00|571.6|571.4|571.9|571.7|572|571.8|571.1|571|33514
1635245700000|2021-10-26 10:55:00|571.8|571.6|569.5|569.3|571.8|571.6|569.3|569.2|90397
1635246000000|2021-10-26 11:00:00|569|568.6|569.1|569|569.1|569|567.4|567.3|53665
1635246300000|2021-10-26 11:05:00|569|568.9|569.2|569|569.5|569.1|568.1|567.9|45466
1635246600000|2021-10-26 11:10:00|569.1|568.9|567.8|567.5|569.1|568.9|567.5|567.3|35846
1635246900000|2021-10-26 11:15:00|567.9|567.6|567.2|567|568.1|567.8|567.1|566.9|50011
1635247200000|2021-10-26 11:20:00|567.1|566.9|568.9|568.7|569.3|569.2|566.9|566.7|104206
1635247500000|2021-10-26 11:25:00|569|568.8|568.8|568.5|569.8|569.5|568.8|568.5|27686
1635247800000|2021-10-26 11:30:00|568.7|568.4|568.2|567.9|568.9|568.6|567.6|567.4|69047
1635248100000|2021-10-26 11:35:00|568.3|568|569|568.7|569|568.7|567.9|567.6|34140
1635248400000|2021-10-26 11:40:00|569.1|568.8|569.3|569|570|569.7|569|568.8|81904
1635248700000|2021-10-26 11:45:00|569.4|568.9|566.6|566.4|569.4|569|566.5|566.2|85223
1635249000000|2021-10-26 11:50:00|566.5|566.5|565.4|565.1|566.9|566.6|565.1|565|75810
1635249300000|2021-10-26 11:55:00|565.5|565.2|566.4|566|566.5|566|564.9|564.7|25923
1635249600000|2021-10-26 12:00:00|566.5|566.1|566.2|566|566.6|566.2|565.6|565.3|23659
1635249900000|2021-10-26 12:05:00|566.3|566.1|566.3|566|566.7|566.5|566|565.7|13738
1635250200000|2021-10-26 12:10:00|566.4|566.1|567.7|567.4|567.8|567.4|566.1|565.7|36486
1635250500000|2021-10-26 12:15:00|567.6|567.3|566.6|566.3|567.7|567.5|566.1|565.7|40435
1635250800000|2021-10-26 12:20:00|566.7|566.2|567|566.7|567.2|566.9|565.8|565.5|74464
1635251100000|2021-10-26 12:25:00|566.9|566.8|566.9|566.7|567.8|567.5|566.5|566.2|24110
1635251400000|2021-10-26 12:30:00|566.8|566.6|566.9|566.6|567|566.8|565.8|565.6|25805
1635251700000|2021-10-26 12:35:00|567|566.7|567.4|567.1|567.6|567.3|566.7|566.4|17458
1635252000000|2021-10-26 12:40:00|567.3|567|565.6|565.3|567.3|567|565.4|565.2|31915
1635252300000|2021-10-26 12:45:00|565.5|565.4|564.3|564|565.5|565.4|563.8|563.7|80110
1635252600000|2021-10-26 12:50:00|564.4|564.1|563.9|563.6|564.5|564.2|563.4|563.1|143410
1635252900000|2021-10-26 12:55:00|564|563.7|565.9|565.5|566|565.6|564|563.7|60798
1635253200000|2021-10-26 13:00:00|565.8|565.4|566.5|566.3|566.7|566.3|565.2|565.1|41602
1635253500000|2021-10-26 13:05:00|566.4|566.2|566.2|566|566.6|566.3|565.5|565.4|7979
1635253800000|2021-10-26 13:10:00|566.1|565.9|564.9|564.6|566.1|565.9|564.8|564.5|36768
1635254100000|2021-10-26 13:15:00|565|564.7|565.7|565.2|565.7|565.3|564.3|564|72230
1635254400000|2021-10-26 13:20:00|565.8|565.3|566.8|566.4|567.2|567|565.5|565.3|45800
1635254700000|2021-10-26 13:25:00|566.9|566.5|567.5|567.1|568|567.9|566.3|566|34920
1635255000000|2021-10-26 13:30:00|567.4|567|565.1|564.8|567.8|567.4|564.8|564.4|49668
1635255300000|2021-10-26 13:35:00|565|564.7|564.9|564.6|566.3|565.9|564.3|564.1|87888
1635255600000|2021-10-26 13:40:00|564.8|564.5|565.6|565.3|565.7|565.6|564.4|564.1|44520
1635255900000|2021-10-26 13:45:00|565.7|565.4|566.4|566|566.4|566|565|564.7|51628
1635256200000|2021-10-26 13:50:00|566.3|565.9|565.8|565.5|566.6|566.3|565.7|565.4|22457
1635256500000|2021-10-26 13:55:00|565.7|565.4|563.5|563.1|565.9|565.6|563.5|563.1|66727
1635256800000|2021-10-26 14:00:00|563.4|563.2|563.5|563.2|563.6|563.3|562|561.7|166132
1635257100000|2021-10-26 14:05:00|563.4|563.3|564.5|564.2|564.6|564.3|563|562.8|53845
1635257400000|2021-10-26 14:10:00|564.6|564.3|565.5|565.2|565.9|565.8|564.6|564.3|44807
1635257700000|2021-10-26 14:15:00|565.4|565.1|565.7|565.4|565.8|565.6|564.8|564.6|38923
1635258000000|2021-10-26 14:20:00|565.8|565.5|566.1|565.8|566.2|565.9|565.1|564.9|33203
1635258300000|2021-10-26 14:25:00|566|565.7|565.7|565.5|566.6|566.4|565.6|565.3|54123
1635258600000|2021-10-26 14:30:00|565.8|565.6|565.8|565.5|566.1|565.9|565.2|565|22085
1635258900000|2021-10-26 14:35:00|565.7|565.4|565.9|565.6|566|565.6|565.3|565.2|9036
1635259200000|2021-10-26 14:40:00|566|565.7|565.8|565.6|566.4|566.2|565.5|565.3|120802
1635259500000|2021-10-26 14:45:00|565.7|565.5|564.3|564.1|565.9|565.6|564.2|564|43231
1635259800000|2021-10-26 14:50:00|564.4|564.2|563.9|563.6|564.8|564.7|563.7|563.5|31145
1635260100000|2021-10-26 14:55:00|564|563.7|564.7|564.5|565|564.8|563.9|563.6|114078
1635260400000|2021-10-26 15:00:00|564.6|564.4|564.7|564.6|565.1|565|564.5|564.3|18458
1635260700000|2021-10-26 15:05:00|564.8|564.7|563.5|563.3|565|564.7|563.4|563.2|31547
1635261000000|2021-10-26 15:10:00|563.6|563.4|563.2|563|563.7|563.4|562.5|562.2|47436
1635261300000|2021-10-26 15:15:00|563.3|563.1|563|562.8|563.4|563.3|562.7|562.4|53399
1635261600000|2021-10-26 15:20:00|562.9|562.7|563.2|563|563.5|563.3|561.9|561.7|235233
1635261900000|2021-10-26 15:25:00|563.3|563.1|564|563.6|564.2|563.7|562.7|562.6|36861
1635318000000|2021-10-27 07:00:00|561.5|561.1|558.6|557.7|562|561.5|558.2|557.4|59009
1635318300000|2021-10-27 07:05:00|558.5|557.6|562.4|562.1|562.4|562.1|558.1|557.5|107969
1635318600000|2021-10-27 07:10:00|562.3|562.2|561.2|560.4|563|562.7|558.8|558.4|84123
1635318900000|2021-10-27 07:15:00|561.3|560.6|562.3|561.8|562.4|562.3|560.4|560.1|66918
1635319200000|2021-10-27 07:20:00|562.2|561.7|561.1|560.7|562.2|562|560|559.5|34448
1635319500000|2021-10-27 07:25:00|561|560.6|560.6|560.4|562.7|562.5|560.6|560|97375
1635319800000|2021-10-27 07:30:00|560.7|560.5|560.5|560|561.3|560.7|560|559.6|25853
1635320100000|2021-10-27 07:35:00|560.4|559.9|558.4|558|560.6|560.3|558|557.8|67696
1635320400000|2021-10-27 07:40:00|558.5|558.1|560.7|560.5|561.2|560.8|557.8|557.5|47251
1635320700000|2021-10-27 07:45:00|560.8|560.6|561.7|561.3|562|561.8|560.8|560.4|30652
1635321000000|2021-10-27 07:50:00|561.8|561.4|562.9|562.5|563|562.6|561.7|561.2|25244
1635321300000|2021-10-27 07:55:00|563|562.6|564.1|563.6|564.8|564.5|563|562.6|32194
1635321600000|2021-10-27 08:00:00|564.2|563.5|564|563.7|564.6|564.3|563.5|563.2|30333
1635321900000|2021-10-27 08:05:00|564.1|563.8|563|562.5|565|564.7|562.8|562.4|19002
1635322200000|2021-10-27 08:10:00|563.1|562.6|563.2|563|563.9|563.4|562.3|562|63223
1635322500000|2021-10-27 08:15:00|563|562.9|565|564.8|565.5|565.2|562.8|562.6|75900
1635322800000|2021-10-27 08:20:00|565.2|564.9|564.8|564.5|565.9|565.6|564.4|564|29794
1635323100000|2021-10-27 08:25:00|564.9|564.6|564.6|564.3|565.2|564.8|564.3|564|9954
1635323400000|2021-10-27 08:30:00|564.5|564.4|565.1|564.7|565.5|565.1|564.2|563.7|7024
1635323700000|2021-10-27 08:35:00|565|564.8|567.7|567.5|567.8|567.6|565|564.7|34648
1635324000000|2021-10-27 08:40:00|567.6|567.4|566.7|566.4|567.7|567.4|566.6|566.3|49123
1635324300000|2021-10-27 08:45:00|566.8|566.5|566|565.7|566.9|566.7|566|565.5|26636
1635324600000|2021-10-27 08:50:00|565.9|565.6|565.3|565|566.3|566|565.1|565|29965
1635324900000|2021-10-27 08:55:00|565.2|565.1|565.6|565.3|565.9|565.7|565|564.8|15469
1635325200000|2021-10-27 09:00:00|565.5|565.4|566.2|565.9|566.4|566.2|565.3|565|41441
1635325500000|2021-10-27 09:05:00|566.1|565.8|566.2|565.7|567|566.7|565.9|565.6|19810
1635325800000|2021-10-27 09:10:00|566.1|565.8|566.1|565.8|566.2|566|565.5|565.2|24612
1635326100000|2021-10-27 09:15:00|566.2|565.7|566.5|566.2|567.3|567.1|565.9|565.7|55590
1635326400000|2021-10-27 09:20:00|566.4|566.3|565.8|565.6|566.4|566.3|565.6|565.3|11952
1635326700000|2021-10-27 09:25:00|565.7|565.5|566.6|566.2|567.8|567.4|565.7|565.4|53814
1635327000000|2021-10-27 09:30:00|566.5|566.1|565.2|565|566.6|566.3|565.2|565|19589
1635327300000|2021-10-27 09:35:00|565.1|564.9|563.7|563.4|565.2|565|562.8|562.5|77253
1635327600000|2021-10-27 09:40:00|563.6|563.5|564.4|564|564.6|564.4|563.2|563|106540
1635327900000|2021-10-27 09:45:00|564.3|563.9|564.7|564.4|565.1|565|563.4|563|53413
1635328200000|2021-10-27 09:50:00|564.6|564.5|565.7|565.4|566.1|565.7|564.4|564.2|10754
1635328500000|2021-10-27 09:55:00|565.8|565.5|565.9|565.7|566.6|566.3|565.8|565.5|38039
1635328800000|2021-10-27 10:00:00|565.8|565.6|566.3|566.1|566.5|566.3|565.5|565.1|29186
1635329100000|2021-10-27 10:05:00|566.2|566|566.7|566.6|567|566.7|566.1|565.8|26594
1635329400000|2021-10-27 10:10:00|566.8|566.5|567.2|567|567.5|567.3|566.7|566.5|24009
1635329700000|2021-10-27 10:15:00|567.1|567.2|567.2|566.9|567.9|567.6|566.9|566.7|42249
1635330000000|2021-10-27 10:20:00|567.1|566.8|567.8|567.5|567.9|567.7|566.8|566.7|33808
1635330300000|2021-10-27 10:25:00|567.7|567.6|569.1|568.8|569.2|569.1|567.7|567.5|50569
1635330600000|2021-10-27 10:30:00|569.2|568.9|569|568.7|569.5|569.3|568.5|568.1|17404
1635330900000|2021-10-27 10:35:00|568.9|568.6|567.9|567.6|569.2|568.9|567.6|567.4|18357
1635331200000|2021-10-27 10:40:00|567.8|567.5|567.7|567.5|568.3|568|567.5|567.2|20825
1635331500000|2021-10-27 10:45:00|567.6|567.4|566.8|566.6|567.9|567.6|566.7|566.5|23990
1635331800000|2021-10-27 10:50:00|566.7|566.7|567.1|566.8|567.4|567.2|566.6|566.4|26412
1635332100000|2021-10-27 10:55:00|567.2|566.9|567.5|567.4|567.6|567.4|566.9|566.8|20102
1635332400000|2021-10-27 11:00:00|567.4|567|567.7|567.4|568.1|567.8|567.3|567|32091
1635332700000|2021-10-27 11:05:00|567.6|567.3|567.3|566.9|567.6|567.4|566.6|566.3|17163
1635333000000|2021-10-27 11:10:00|567.4|567|568.8|568.5|569|568.8|567.3|567|27234
1635333300000|2021-10-27 11:15:00|568.9|568.6|568.8|568.6|569|568.8|568.2|567.8|18207
1635333600000|2021-10-27 11:20:00|568.9|568.5|569|568.7|569.2|569.1|568.5|568.2|19447
1635333900000|2021-10-27 11:25:00|568.9|568.8|569|568.7|569.4|569.2|568.9|568.5|8875
1635334200000|2021-10-27 11:30:00|568.9|568.8|568.9|568.6|569.1|568.8|568.7|568.3|12161
1635334500000|2021-10-27 11:35:00|569|568.7|568.6|568.3|569|568.8|568.1|567.9|27458
1635334800000|2021-10-27 11:40:00|568.5|568.4|568.9|568.7|568.9|568.8|568.1|567.8|21119
1635335100000|2021-10-27 11:45:00|568.8|568.6|569.3|569.1|569.3|569.1|568.6|568.4|10566
1635335400000|2021-10-27 11:50:00|569|568.9|568.5|568.2|569.4|569.1|568.1|567.8|40616
1635335700000|2021-10-27 11:55:00|568.4|568.3|568.3|568|568.9|568.6|567.8|567.6|15382
1635336000000|2021-10-27 12:00:00|568.4|568.1|568.4|568.1|568.7|568.5|568.1|567.8|15276
1635336300000|2021-10-27 12:05:00|568.3|568|568.8|568.5|569.1|569|568|567.8|20511
1635336600000|2021-10-27 12:10:00|568.9|568.6|569.1|568.8|569.2|568.9|568.2|568.1|39746
1635336900000|2021-10-27 12:15:00|569.2|568.9|571.9|571.6|572|571.9|569.2|568.9|296284
1635337200000|2021-10-27 12:20:00|572|571.5|571.7|571.5|572.1|572|571.4|571.1|77017
1635337500000|2021-10-27 12:25:00|571.8|571.6|571.2|570.8|572|571.9|571.2|570.8|11612
1635337800000|2021-10-27 12:30:00|571.3|570.9|571.9|571.6|572.7|572.4|571.3|570.9|65745
1635338100000|2021-10-27 12:35:00|572|571.7|570.6|570.3|572|571.8|570|569.8|58257
1635338400000|2021-10-27 12:40:00|570.5|570.4|569.6|569.5|570.7|570.6|569.6|569.4|35653
1635338700000|2021-10-27 12:45:00|569.7|569.4|568.5|568.4|569.7|569.4|567.8|567.4|87406
1635339000000|2021-10-27 12:50:00|568.6|568.3|568.6|568.3|568.8|568.6|567.9|567.5|24930
1635339300000|2021-10-27 12:55:00|568.5|568.2|567.3|567.1|568.6|568.2|567.3|567|5999
1635339600000|2021-10-27 13:00:00|567.4|567|566.6|566.3|567.4|567|566.4|566.1|33083
1635339900000|2021-10-27 13:05:00|566.5|566.2|565.5|565.2|566.5|566.2|565.3|565.1|52871
1635340200000|2021-10-27 13:10:00|565.4|565.1|564.2|564|565.8|565.5|564.2|564|92131
1635340500000|2021-10-27 13:15:00|564.1|563.9|563.6|563.3|564.1|563.9|563.3|563|47091
1635340800000|2021-10-27 13:20:00|563.5|563.2|563.2|562.9|563.5|563.3|562.7|562.5|40969
1635341100000|2021-10-27 13:25:00|563.3|563|564.3|564|564.3|564.1|563.3|563|25074
1635341400000|2021-10-27 13:30:00|564.2|563.9|562.6|562.3|564.2|564|561.6|561.3|178595
1635341700000|2021-10-27 13:35:00|562.7|562.4|563.9|563.5|565|564.5|562.7|562.4|56458
1635342000000|2021-10-27 13:40:00|563.5|563.4|564.7|564.5|564.8|564.7|563.4|563.2|124000
1635342300000|2021-10-27 13:45:00|564.8|564.6|566.4|566.1|567.3|567.2|564.3|564|157615
1635342600000|2021-10-27 13:50:00|566.3|566|566.1|565.8|567.1|567|565.6|565.4|51117
1635342900000|2021-10-27 13:55:00|566|565.7|565.8|565.6|566.8|566.6|565.6|565.4|50769
1635343200000|2021-10-27 14:00:00|565.9|565.7|565.2|565|566.1|565.8|565.1|564.9|20936
1635343500000|2021-10-27 14:05:00|565.3|565.1|566.3|566|566.4|566.2|564.9|564.7|52164
1635343800000|2021-10-27 14:10:00|566.2|565.9|565.8|565.6|566.3|566.1|565.2|565|52635
1635344100000|2021-10-27 14:15:00|565.9|565.7|566|565.7|566.5|566.2|565.6|565.4|30628
1635344400000|2021-10-27 14:20:00|565.9|565.8|565.9|565.6|567|566.8|565.6|565.3|41966
1635344700000|2021-10-27 14:25:00|566|565.7|565.5|565.2|566|565.7|564.6|564.5|33666
1635345000000|2021-10-27 14:30:00|565.3|565.1|566.9|566.6|566.9|566.6|564.9|564.8|58622
1635345300000|2021-10-27 14:35:00|566.8|566.7|566.3|566.1|566.9|566.7|566|565.9|38794
1635345600000|2021-10-27 14:40:00|566.4|566.2|566|565.8|566.5|566.4|565.6|565.2|26476
1635345900000|2021-10-27 14:45:00|565.9|565.7|565.5|565.3|565.9|565.7|564.7|564.5|12596
1635346200000|2021-10-27 14:50:00|565.4|565.4|565.4|565.2|565.7|565.6|565.2|565.1|25076
1635346500000|2021-10-27 14:55:00|565.3|565.1|567.3|567|567.4|567.1|565.2|565|53497
1635346800000|2021-10-27 15:00:00|567.4|567.1|568.1|567.9|568.8|568.7|567.4|567.1|68865
1635347100000|2021-10-27 15:05:00|568.2|568|568.3|568.1|568.3|568.2|567.9|567.7|12568
1635347400000|2021-10-27 15:10:00|568.2|568|567.9|567.8|568.3|568.1|567.6|567.4|30554
1635347700000|2021-10-27 15:15:00|567.8|567.7|567|566.8|567.8|567.7|567|566.8|33312
1635348000000|2021-10-27 15:20:00|566.9|566.7|566.6|566.4|567.3|567|566.3|566.1|25963
1635348300000|2021-10-27 15:25:00|566.7|566.5|565.4|565|566.8|566.7|564.5|564.2|69448
1635404400000|2021-10-28 07:00:00|568.4|568|569.5|569.2|569.5|569.2|566.2|565.4|72193
1635404700000|2021-10-28 07:05:00|569.4|569.1|566.7|566.1|570.5|570|566.7|566|66950
1635405000000|2021-10-28 07:10:00|566.8|566.2|566.8|566.3|567.3|566.7|565.3|565|95468
1635405300000|2021-10-28 07:15:00|566.9|566.4|566.8|566.2|567.3|566.7|565.3|565|58325
1635405600000|2021-10-28 07:20:00|566.9|566.3|567.8|567.5|568.1|567.6|566.6|566.1|34928
1635405900000|2021-10-28 07:25:00|567.5|567.4|566.8|566.5|568.2|567.8|566.6|566.2|44629
1635406200000|2021-10-28 07:30:00|566.7|566.4|564.4|564|566.8|566.4|563.9|563.3|65322
1635406500000|2021-10-28 07:35:00|564.3|563.9|564.5|564.1|564.6|564.3|563.5|563.1|33292
1635406800000|2021-10-28 07:40:00|564.3|564|566.3|565.9|566.3|565.9|563.5|563|62925
1635407100000|2021-10-28 07:45:00|566.2|566|564.4|564.2|566.3|566|564.4|564|34668
1635407400000|2021-10-28 07:50:00|564.3|564.1|566.2|566|566.7|566.2|564|563.8|57214
1635407700000|2021-10-28 07:55:00|566.1|565.8|566.5|566.3|567|566.7|566.1|565.8|160413
1635408000000|2021-10-28 08:00:00|566.4|566.2|566|565.6|566.5|566.2|564.9|564.7|71354
1635408300000|2021-10-28 08:05:00|565.9|565.5|562|561.6|565.9|565.5|562|561.5|27100
1635408600000|2021-10-28 08:10:00|561.9|561.5|559.7|559.5|561.9|561.5|559.3|559|164758
1635408900000|2021-10-28 08:15:00|559.8|559.6|558.4|558.2|560.8|560.4|557.8|557.4|81795
1635409200000|2021-10-28 08:20:00|558.5|558.3|559.6|559.4|559.6|559.4|557.9|557.7|24346
1635409500000|2021-10-28 08:25:00|559.5|559.3|562.6|562.3|563.6|563.4|558.9|558.5|179213
1635409800000|2021-10-28 08:30:00|562.5|562.2|562.8|562.5|563.1|562.9|562|561.5|19638
1635410100000|2021-10-28 08:35:00|562.7|562.3|560.7|560.4|562.8|562.3|560.4|560.1|33766
1635410400000|2021-10-28 08:40:00|560.8|560.3|561.3|561|562.2|561.9|560.8|560.3|19324
1635410700000|2021-10-28 08:45:00|561.4|561.1|561.8|561.5|562|561.6|560.8|560.5|18600
1635411000000|2021-10-28 08:50:00|561.9|561.6|562.2|561.9|562.7|562.4|561.6|561.4|72107
1635411300000|2021-10-28 08:55:00|562.1|561.8|562.8|562.6|563|562.7|561.6|561.4|39706
1635411600000|2021-10-28 09:00:00|562.9|562.7|563|562.9|564.3|563.9|562.8|562.7|91534
1635411900000|2021-10-28 09:05:00|562.9|562.8|564.5|564.3|564.8|564.5|562.5|562.4|364517
1635412200000|2021-10-28 09:10:00|564.6|564.4|566.4|566.1|566.4|566.2|564|563.8|158192
1635412500000|2021-10-28 09:15:00|566.3|566|564.8|564.6|566.4|566.2|564.7|564.5|43708
1635412800000|2021-10-28 09:20:00|564.9|564.5|563.5|563.2|565.2|564.8|562.9|562.6|23021
1635413100000|2021-10-28 09:25:00|563.6|563.1|563.9|563.7|564.2|563.8|562.9|562.5|16915
1635413400000|2021-10-28 09:30:00|563.8|563.6|560.6|560.3|563.9|563.6|560.6|560.2|35969
1635413700000|2021-10-28 09:35:00|560.5|560.2|562.9|562.6|563|562.6|560.5|560|30564
1635414000000|2021-10-28 09:40:00|563|562.7|563.9|563.7|564.3|564.1|562.8|562.4|52353
1635414300000|2021-10-28 09:45:00|564|563.8|565.6|565.4|565.7|565.4|563.9|563.7|17491
1635414600000|2021-10-28 09:50:00|565.7|565.5|568.1|567.9|568.1|568|565.7|565.4|34815
1635414900000|2021-10-28 09:55:00|568|567.8|567.6|567.1|569|568.8|567.3|567|37949
1635415200000|2021-10-28 10:00:00|567.7|567.2|567.3|567.1|568|567.8|566.4|566|125338
1635415500000|2021-10-28 10:05:00|567.4|567.2|565.7|565.5|567.7|567.3|564.9|564.5|29507
1635415800000|2021-10-28 10:10:00|565.6|565.4|566.2|566|566.6|566.3|565.5|565|6533
1635416100000|2021-10-28 10:15:00|566.3|565.9|566|565.7|566.7|566.3|565.8|565.6|9872
1635416400000|2021-10-28 10:20:00|565.9|565.6|564.8|564.5|566|565.6|564.7|564.5|12947
1635416700000|2021-10-28 10:25:00|564.9|564.6|566.8|566.4|567|566.7|564.9|564.6|35654
1635417000000|2021-10-28 10:30:00|566.9|566.5|567.2|566.8|567.3|566.8|566.4|566.2|4309
1635417300000|2021-10-28 10:35:00|567.1|566.9|566.5|566.2|567.6|567.2|566.4|566.2|18782
1635417600000|2021-10-28 10:40:00|566.4|566.1|566.9|566.6|567|566.7|566|565.9|19660
1635417900000|2021-10-28 10:45:00|567|566.7|567.3|567|567.6|567.3|566.6|566.3|18853
1635418200000|2021-10-28 10:50:00|567.4|567.1|566|565.7|567.6|567.3|565.9|565.7|14741
1635418500000|2021-10-28 10:55:00|566.1|565.8|565.2|565|566.1|565.9|564.1|563.9|36248
1635418800000|2021-10-28 11:00:00|565.3|565.1|565.1|564.7|565.3|565.1|564.2|563.7|6326
1635419100000|2021-10-28 11:05:00|565.2|564.8|564.1|563.8|565.4|565|563.8|563.6|8563
1635419400000|2021-10-28 11:10:00|564.2|563.9|565.9|565.6|566.6|566.2|564.1|563.9|30592
1635419700000|2021-10-28 11:15:00|565.8|565.5|566.3|566.1|566.7|566.3|565.6|565.2|12826
1635420000000|2021-10-28 11:20:00|566.2|566|567.4|567.2|567.7|567.3|565.8|565.6|10811
1635420300000|2021-10-28 11:25:00|567.2|567.1|567.1|566.6|567.6|567.3|566.8|566.4|16943
1635420600000|2021-10-28 11:30:00|567|566.8|566.6|566.3|567.7|567.4|566.4|566.2|27906
1635420900000|2021-10-28 11:35:00|566.5|566.2|567.1|566.9|567.7|567.5|566.2|566|44194
1635421200000|2021-10-28 11:40:00|567|566.8|566.5|566|567|566.8|565.9|565.8|28085
1635421500000|2021-10-28 11:45:00|566.4|566.1|566.3|566|566.4|566.1|565.4|565|18602
1635421800000|2021-10-28 11:50:00|566.2|565.9|566.8|566.5|566.8|566.6|565.5|565.2|12137
1635422100000|2021-10-28 11:55:00|566.7|566.4|567.8|567.6|568|567.7|566.5|566.1|36496
1635422400000|2021-10-28 12:00:00|567.7|567.7|567.9|567.7|568.1|567.9|567.5|567.2|79507
1635422700000|2021-10-28 12:05:00|568|567.8|569.1|568.8|569.6|569.2|567.8|567.7|142233
1635423000000|2021-10-28 12:10:00|569.2|568.9|568.6|568.2|569.3|569|567.6|567.4|17413
1635423300000|2021-10-28 12:15:00|568.5|568.3|571|570.6|571|570.6|568.5|568.2|69176
1635423600000|2021-10-28 12:20:00|570.9|570.5|571.2|570.9|571.3|571.1|570.4|570.2|33494
1635423900000|2021-10-28 12:25:00|571|571|570.6|570.4|571.5|571.2|570.2|570.1|31974
1635424200000|2021-10-28 12:30:00|570.7|570.2|570.4|570.1|570.8|570.6|569.8|569.5|37452
1635424500000|2021-10-28 12:35:00|570.3|570.2|569.6|569.3|570.7|570.4|569.5|569.1|45746
1635424800000|2021-10-28 12:40:00|569.7|569.4|570.3|570.1|570.4|570.3|569.6|569.4|10984
1635425100000|2021-10-28 12:45:00|570.2|570|569.4|569.2|570.2|570|569.3|569|35123
1635425400000|2021-10-28 12:50:00|569.5|569.3|569|568.7|570.1|569.8|568.5|568.1|50685
1635425700000|2021-10-28 12:55:00|568.9|568.6|570.7|570.5|570.8|570.5|568.8|568.5|63957
1635426000000|2021-10-28 13:00:00|570.6|570.4|571.7|571.3|572.4|572|570.3|570.1|104418
1635426300000|2021-10-28 13:05:00|571.8|571.4|569.3|569|571.8|571.5|569.2|568.9|115417
1635426600000|2021-10-28 13:10:00|569|568.9|569|568.7|570.1|569.8|568.5|568.3|249982
1635426900000|2021-10-28 13:15:00|569.1|568.6|567.4|567.2|569.3|569.2|567|566.7|189230
1635427200000|2021-10-28 13:20:00|567.3|567.1|567.1|566.8|567.4|567.3|566.2|566.1|66308
1635427500000|2021-10-28 13:25:00|567.2|566.9|568.3|568|568.6|568.4|566.4|566.1|60497
1635427800000|2021-10-28 13:30:00|568.2|567.9|565.7|565.3|568.7|568.4|565.3|565|104603
1635428100000|2021-10-28 13:35:00|565.6|565.2|565.3|564.9|566.1|565.8|564.5|564|54182
1635428400000|2021-10-28 13:40:00|565.2|565|564.8|564.4|565.9|565.5|562.9|562.6|259954
1635428700000|2021-10-28 13:45:00|564.7|564.5|565.5|565.2|565.6|565.4|564|563.7|95112
1635429000000|2021-10-28 13:50:00|565.6|565.3|567.6|567.3|567.6|567.4|565.6|565.3|56481
1635429300000|2021-10-28 13:55:00|567.7|567.4|567.9|567.6|568.7|568.5|567.3|566.9|256181
1635429600000|2021-10-28 14:00:00|567.8|567.5|565|564.8|567.9|567.6|565|564.7|79416
1635429900000|2021-10-28 14:05:00|564.9|564.6|564.4|564.2|565.5|565.2|563.9|563.5|68340
1635430200000|2021-10-28 14:10:00|564.5|564.3|563.8|563.5|565.2|564.8|562.9|562.6|86955
1635430500000|2021-10-28 14:15:00|563.9|563.6|565.3|565|566.1|565.9|563.9|563.6|39455
1635430800000|2021-10-28 14:20:00|565.2|564.9|566.4|566.3|566.9|566.7|564.8|564.4|35174
1635431100000|2021-10-28 14:25:00|566.6|566.2|568.4|568.1|568.7|568.4|566.1|565.9|43886
1635431400000|2021-10-28 14:30:00|568.5|568.2|569.4|569.1|570|569.5|568.5|568.2|53199
1635431700000|2021-10-28 14:35:00|569.3|569|567.6|567.3|569.4|569.1|567.5|567.2|23849
1635432000000|2021-10-28 14:40:00|567.5|567.4|566.5|566.2|568.6|568.2|566.3|566|49827
1635432300000|2021-10-28 14:45:00|566.6|566.3|565.9|565.6|567.1|566.8|565.7|565.4|5490
1635432600000|2021-10-28 14:50:00|566|565.7|565.6|565.3|566.3|566.1|565.5|565.1|11080
1635432900000|2021-10-28 14:55:00|565.5|565.2|566|565.8|566.4|566|565|564.8|46720
1635433200000|2021-10-28 15:00:00|565.9|565.9|565.7|565.4|566|565.9|565.3|565.2|40408
1635433500000|2021-10-28 15:05:00|565.8|565.5|566|565.7|566.6|566.3|565.6|565.4|11580
1635433800000|2021-10-28 15:10:00|566.1|565.8|566.4|566.2|566.9|566.7|566.1|565.8|22588
1635434100000|2021-10-28 15:15:00|566.3|566.1|566.3|566.2|566.4|566.3|565.6|565.4|38756
1635434400000|2021-10-28 15:20:00|566.4|566.3|566.9|566.6|566.9|566.8|566|565.9|90049
1635434700000|2021-10-28 15:25:00|566.8|566.7|567.1|566.8|567.5|567.3|566.5|566.4|105815
1635490800000|2021-10-29 07:00:00|567.8|567.1|580.5|579.7|583.6|582.6|567.7|567.1|272425
1635491100000|2021-10-29 07:05:00|581|579.8|578.3|577.5|582.4|581.7|576.5|575.8|180098
1635491400000|2021-10-29 07:10:00|578.2|577.6|580.2|579.4|581|580.6|576.6|575.9|150151
1635491700000|2021-10-29 07:15:00|580.1|579.2|579.3|578.7|580.3|579.8|576.8|576.1|148321
1635492000000|2021-10-29 07:20:00|579.4|578.8|577.4|577.1|579.4|578.8|574.4|573.8|143165
1635492300000|2021-10-29 07:25:00|577.3|577|578.5|578.1|578.5|578.1|575.6|575.2|100494
1635492600000|2021-10-29 07:30:00|578.6|578.2|578.6|578.2|581.7|581.3|578.1|577.7|365882
1635492900000|2021-10-29 07:35:00|578.5|578|576.5|576.2|578.9|578.6|575.9|575.7|103835
1635493200000|2021-10-29 07:40:00|576.4|576.3|574.6|574.2|577.1|576.8|574.3|574|84073
1635493500000|2021-10-29 07:45:00|574.5|574.1|569.7|569.3|574.5|574.1|569.7|569.2|203525
1635493800000|2021-10-29 07:50:00|569.8|569.4|568.9|568.5|570.9|570.6|568.8|568.4|91400
1635494100000|2021-10-29 07:55:00|569|568.6|567.2|566.7|569.8|569.6|566.8|566.6|112503
1635494400000|2021-10-29 08:00:00|567.1|566.8|569.6|569.3|569.6|569.3|567|566.8|51824
1635494700000|2021-10-29 08:05:00|569.7|569.4|571.6|571.3|572.5|572.3|569.7|569.4|47855
1635495000000|2021-10-29 08:10:00|571.7|571.4|570.7|570.5|571.7|571.4|569.6|569.4|37698
1635495300000|2021-10-29 08:15:00|570.6|570.4|571.6|571.3|571.9|571.6|570.6|570.4|32750
1635495600000|2021-10-29 08:20:00|571.5|571.2|573.5|573.1|573.9|573.5|571.4|571.2|42654
1635495900000|2021-10-29 08:25:00|573.6|573.2|574.3|574|575.2|575|573.5|573.1|77269
1635496200000|2021-10-29 08:30:00|574.2|573.9|573.3|572.9|574.7|574.3|573.2|572.8|35171
1635496500000|2021-10-29 08:35:00|573.4|573|571.9|571.6|573.6|573.3|571.9|571.6|22673
1635496800000|2021-10-29 08:40:00|571.8|571.5|573.9|573.4|574|573.7|571.6|571.3|46647
1635497100000|2021-10-29 08:45:00|573.8|573.5|573.7|573.4|573.8|573.6|572.2|572|40459
1635497400000|2021-10-29 08:50:00|573.8|573.3|573.1|572.9|574.1|573.8|573|572.8|11595
1635497700000|2021-10-29 08:55:00|573|572.8|572.6|572.4|573.5|573.1|572.2|571.9|43710
1635498000000|2021-10-29 09:00:00|572.7|572.5|570.7|570.4|574|573.6|570.5|570.2|45267
1635498300000|2021-10-29 09:05:00|570.6|570.2|569.1|568.9|570.6|570.2|568.9|568.6|27936
1635498600000|2021-10-29 09:10:00|569.2|569|568.9|568.4|570.1|569.9|568.4|568.1|51451
1635498900000|2021-10-29 09:15:00|568.8|568.3|566.3|566.1|568.9|568.6|565.5|565.1|111485
1635499200000|2021-10-29 09:20:00|566.4|566.2|570.2|569.9|570.4|570.1|566.2|565.9|98409
1635499500000|2021-10-29 09:25:00|570|569.7|569.2|569|570.3|570|568.7|568.4|12513
1635499800000|2021-10-29 09:30:00|569.3|569.1|569.4|569.2|570|569.7|568.8|568.5|42748
1635500100000|2021-10-29 09:35:00|569.3|569.3|568.8|568.5|569.8|569.5|568.5|568.3|17937
1635500400000|2021-10-29 09:40:00|568.7|568.4|567.4|567.1|568.8|568.4|567.2|567|36488
1635500700000|2021-10-29 09:45:00|567.3|567|566.9|566.6|567.5|567.2|566.7|566.4|26036
1635501000000|2021-10-29 09:50:00|567|566.7|567.3|567|568|567.7|567|566.7|13633
1635501300000|2021-10-29 09:55:00|567.4|567.1|569.1|568.8|569.4|569|567.3|567.1|54125
1635501600000|2021-10-29 10:00:00|569|568.7|569.4|569|569.8|569.5|568.6|568.3|12575
1635501900000|2021-10-29 10:05:00|569.2|568.9|569.9|569.7|570|569.8|569.1|568.8|47738
1635502200000|2021-10-29 10:10:00|569.8|569.6|569.7|569.4|571|570.7|569.5|569.4|28342
1635502500000|2021-10-29 10:15:00|569.8|569.5|569.2|569|569.8|569.6|568.7|568.4|6169
1635502800000|2021-10-29 10:20:00|569.3|569.1|569.1|568.9|569.9|569.7|568.4|568.1|22964
1635503100000|2021-10-29 10:25:00|569.2|568.8|568.7|568.5|569.2|569|568.7|568.4|16899
1635503400000|2021-10-29 10:30:00|568.6|568.4|568.9|568.7|569.1|568.8|568.1|568|13509
1635503700000|2021-10-29 10:35:00|568.8|568.6|569.4|569.1|569.4|569.1|568.2|568.1|42029
1635504000000|2021-10-29 10:40:00|569.3|569.2|569.7|569.6|570.4|570|569.2|569|49736
1635504300000|2021-10-29 10:45:00|569.6|569.5|569.4|569.2|570|569.8|569|568.8|20743
1635504600000|2021-10-29 10:50:00|569.5|569.3|569.3|569.1|570.2|570|568.9|568.5|28712
1635504900000|2021-10-29 10:55:00|569.4|569.2|571.9|571.6|571.9|571.8|569.4|569.2|54614
1635505200000|2021-10-29 11:00:00|572|571.7|572.2|571.9|572.4|572.2|571.7|571.4|21796
1635505500000|2021-10-29 11:05:00|572.3|572|573.1|572.8|573.2|572.9|572.3|572|6200
1635505800000|2021-10-29 11:10:00|573|572.7|572.6|572.3|573.4|573.3|572.4|572.2|78807
1635506100000|2021-10-29 11:15:00|572.5|572.2|572.2|571.9|573.5|573.2|570.8|570.5|101685
1635506400000|2021-10-29 11:20:00|572.3|571.8|573.5|573.3|573.7|573.4|572.1|571.8|17783
1635506700000|2021-10-29 11:25:00|573.4|573.5|574.3|574|574.7|574.5|573.4|573.3|80148
1635507000000|2021-10-29 11:30:00|574|574.1|574.3|574|574.8|574.6|573.5|573.3|23596
1635507300000|2021-10-29 11:35:00|574.4|574.1|573.9|573.8|574.8|574.6|573.9|573.8|16394
1635507600000|2021-10-29 11:40:00|574|573.9|572.8|572.5|574|573.9|572.7|572.5|50797
1635507900000|2021-10-29 11:45:00|573|572.6|572.6|572.4|573|572.9|571.4|571|50778
1635508200000|2021-10-29 11:50:00|572.5|572.3|572.3|572|573.3|573|572.1|572|13722
1635508500000|2021-10-29 11:55:00|572.2|572.1|572.4|572.1|572.8|572.5|572.1|572|9449
1635508800000|2021-10-29 12:00:00|572.3|572.2|573|572.7|573|572.8|572.1|572|12917
1635509100000|2021-10-29 12:05:00|572.9|572.6|574.5|574.3|574.8|574.5|572.3|572.2|63488
1635509400000|2021-10-29 12:10:00|574.6|574.2|573.6|573.3|574.8|574.7|573.6|573.3|15104
1635509700000|2021-10-29 12:15:00|573.3|573.2|572.3|572|573.6|573.4|572.2|572|30811
1635510000000|2021-10-29 12:20:00|572.2|572.1|572.2|571.9|572.2|572.1|571.2|571|27721
1635510300000|2021-10-29 12:25:00|572.1|572|572.3|572|572.5|572.2|572|571.9|7236
1635510600000|2021-10-29 12:30:00|572.2|571.9|573.5|573.2|573.6|573.4|571.6|571.3|28897
1635510900000|2021-10-29 12:35:00|573.4|573.3|574.2|574|574.7|574.5|573.4|573.1|19253
1635511200000|2021-10-29 12:40:00|574.1|573.9|576.2|576|576.4|576.2|573.7|573.5|91946
1635511500000|2021-10-29 12:45:00|576.1|575.9|575.4|575|576.4|576.1|575.1|574.8|24669
1635511800000|2021-10-29 12:50:00|575.3|575.1|575|574.7|575.5|575.2|574.7|574.3|24538
1635512100000|2021-10-29 12:55:00|574.9|574.8|574.6|574.3|575.2|575|574.3|574.1|29678
1635512400000|2021-10-29 13:00:00|574.5|574.2|572.7|572.5|574.8|574.5|572.7|572.5|12254
1635512700000|2021-10-29 13:05:00|572.6|572.4|571.9|571.7|572.9|572.6|571.4|571.1|36793
1635513000000|2021-10-29 13:10:00|571.8|571.6|571.8|571.5|572.4|572.2|571.3|571|37766
1635513300000|2021-10-29 13:15:00|571.7|571.4|572.3|572|572.6|572.4|571.6|571.4|39138
1635513600000|2021-10-29 13:20:00|572.4|572.1|572.3|572|572.8|572.5|571.9|571.7|19034
1635513900000|2021-10-29 13:25:00|572.2|572.1|571.5|571.3|572.4|572.2|571.5|571.3|37177
1635514200000|2021-10-29 13:30:00|571.4|571.2|573.5|573.2|573.5|573.2|571.1|570.8|39656
1635514500000|2021-10-29 13:35:00|573.6|573.3|574.4|574.1|575.1|574.7|573.6|573.3|45622
1635514800000|2021-10-29 13:40:00|574.3|574|574.4|574.1|574.4|574.1|573.3|573|40146
1635515100000|2021-10-29 13:45:00|574.2|574.2|574.3|574|575.6|575.3|574|573.7|41743
1635515400000|2021-10-29 13:50:00|574.2|573.9|573.4|573|574.4|574.1|573.3|573|43973
1635515700000|2021-10-29 13:55:00|573.3|573.1|573.6|573.4|574|573.8|572.6|572.3|43819
1635516000000|2021-10-29 14:00:00|573.7|573.3|572.9|572.6|574.3|574|572.6|572.3|72075
1635516300000|2021-10-29 14:05:00|573|572.7|573.9|573.6|574.5|574.2|572.6|572.2|42221
1635516600000|2021-10-29 14:10:00|573.8|573.8|572.6|572.3|574|573.8|572.4|572.2|23414
1635516900000|2021-10-29 14:15:00|572.7|572.4|571.8|571.6|573|572.8|571.5|571.2|68292
1635517200000|2021-10-29 14:20:00|571.9|571.7|571.7|571.4|572.2|571.9|570.6|570.4|24490
1635517500000|2021-10-29 14:25:00|571.8|571.5|572.8|572.6|573.1|572.7|571.8|571.5|110972
1635517800000|2021-10-29 14:30:00|572.9|572.7|572.7|572.5|573.7|573.5|572.7|572.4|28500
1635518100000|2021-10-29 14:35:00|572.6|572.4|572.1|571.9|572.7|572.6|572.1|571.9|18821
1635518400000|2021-10-29 14:40:00|572|571.8|570.5|570.2|572|571.8|570.4|570.2|36516
1635518700000|2021-10-29 14:45:00|570.4|570.1|570.8|570.6|572.3|571.9|570.3|570.1|113481
1635519000000|2021-10-29 14:50:00|570.7|570.5|570.4|570.1|571.2|571|569.5|569.4|113275
1635519300000|2021-10-29 14:55:00|570.2|570.2|569.7|569.5|571|570.7|569.7|569.5|15629
1635519600000|2021-10-29 15:00:00|569.8|569.6|570.2|570|570.3|570|569.6|569.5|29454
1635519900000|2021-10-29 15:05:00|570.1|569.9|569.7|569.5|570.4|570.3|569.5|569.4|36713
1635520200000|2021-10-29 15:10:00|569.8|569.4|570.2|570|570.5|570.4|569.7|569.4|13679
1635520500000|2021-10-29 15:15:00|570.1|570.1|570|569.9|570.2|570.1|569.3|569.1|64962
1635520800000|2021-10-29 15:20:00|569.9|569.8|570.7|570.6|570.7|570.6|569.6|569.5|57629
1635521100000|2021-10-29 15:25:00|570.6|570.5|570.5|570.2|570.7|570.6|570.2|570|85971
1635753600000|2021-11-01 08:00:00|572.5|571.9|572.7|572|574.1|573.4|568.7|568.2|291732
1635753900000|2021-11-01 08:05:00|572.6|571.9|577|576.6|577.4|576.8|571.1|570.4|98507
1635754200000|2021-11-01 08:10:00|576.9|576.7|575.6|575|577|576.7|573.3|572.9|73729
1635754500000|2021-11-01 08:15:00|575.7|575.1|578.8|578.4|579.5|579.3|575.7|575.1|56879
1635754800000|2021-11-01 08:20:00|578.9|578.3|579.5|579.2|580.8|580.5|577.6|577.1|89152
1635755100000|2021-11-01 08:25:00|579.7|579.3|579.9|579.2|582.2|581.8|579|578.7|62801
1635755400000|2021-11-01 08:30:00|580.7|579.3|579.7|579.4|580.8|580.4|578.7|578.3|129447
1635755700000|2021-11-01 08:35:00|579.8|579.5|580.8|580.6|580.8|580.6|579.2|579|19859
1635756000000|2021-11-01 08:40:00|581|580.7|580.4|580.2|582|581.8|580.3|580|69360
1635756300000|2021-11-01 08:45:00|580.5|580.3|580.3|580.1|582|581.5|580.1|580|154421
1635756600000|2021-11-01 08:50:00|580.4|580.2|581|580.6|583.5|583.2|580.2|580|452148
1635756900000|2021-11-01 08:55:00|580.9|580.5|580.5|580.2|581.1|580.8|579.3|579|103950
1635757200000|2021-11-01 09:00:00|580.4|580|581.6|581.3|582.3|581.9|579.9|579.4|120172
1635757500000|2021-11-01 09:05:00|581.5|581.2|582.5|582.3|583|582.7|581.2|581|33200
1635757800000|2021-11-01 09:10:00|582.6|582.4|580.5|580.3|582.6|582.4|580|579.5|70449
1635758100000|2021-11-01 09:15:00|580.4|580.4|580.2|579.9|582.1|581.6|580|579.8|32704
1635758400000|2021-11-01 09:20:00|580.1|579.8|580.2|579.9|581.1|580.7|579.5|579.3|73173
1635758700000|2021-11-01 09:25:00|580.3|580|580.5|580.3|580.8|580.5|579.9|579.7|34982
1635759000000|2021-11-01 09:30:00|580.6|580.4|580.2|579.9|581.1|580.9|579.9|579.6|22890
1635759300000|2021-11-01 09:35:00|580.1|579.8|580.6|580.3|582.5|582.1|579.4|579.3|111278
1635759600000|2021-11-01 09:40:00|580.5|580.2|577.9|577.6|580.6|580.5|577.8|577.6|17194
1635759900000|2021-11-01 09:45:00|577.8|577.7|577.1|577|578.3|578.2|576.9|576.5|49607
1635760200000|2021-11-01 09:50:00|577.2|576.9|577.3|577.1|578.6|578.1|577|576.7|27252
1635760500000|2021-11-01 09:55:00|577.4|577|578.9|578.5|579.2|579|577.4|577|59449
1635760800000|2021-11-01 10:00:00|579|578.6|580.4|580.2|580.9|580.6|579|578.6|100871
1635761100000|2021-11-01 10:05:00|580.3|580|580.5|580.3|580.9|580.7|579.1|578.8|101528
1635761400000|2021-11-01 10:10:00|580.4|580.2|579.3|579|580.9|580.7|579.3|579|44521
1635761700000|2021-11-01 10:15:00|579.2|578.9|581.3|581|581.3|581.1|579.1|578.8|30604
1635762000000|2021-11-01 10:20:00|581.2|580.9|580.5|580.2|582.3|582|580.4|580|11647
1635762300000|2021-11-01 10:25:00|580.4|580.3|579.8|579.5|580.5|580.3|578.8|578.4|25837
1635762600000|2021-11-01 10:30:00|579.9|579.6|581.5|581.3|582|581.5|579.9|579.5|9499
1635762900000|2021-11-01 10:35:00|581.4|581.2|581.2|581|581.7|581.4|580.4|580.2|11888
1635763200000|2021-11-01 10:40:00|581.1|580.9|579.7|579.5|581.2|581|579.7|579.4|18037
1635763500000|2021-11-01 10:45:00|579.6|579.4|579.7|579.5|580.7|580.3|579.3|579.1|41460
1635763800000|2021-11-01 10:50:00|579.6|579.4|580.8|580.5|581|580.9|579.5|579.2|7865
1635764100000|2021-11-01 10:55:00|580.7|580.6|579.8|579.5|580.8|580.6|579.7|579.5|10798
1635764400000|2021-11-01 11:00:00|579.9|579.6|582.3|582.1|582.4|582.2|579.9|579.6|49156
1635764700000|2021-11-01 11:05:00|582.4|582.2|583.2|583.1|583.8|583.5|582.4|582.2|97720
1635765000000|2021-11-01 11:10:00|583.3|583.2|582.2|581.9|583.4|583.3|581.9|581.7|102332
1635765300000|2021-11-01 11:15:00|582.1|581.8|582.2|581.9|582.7|582.4|581.4|581.2|68815
1635765600000|2021-11-01 11:20:00|582.1|582|581.9|581.6|582.3|582.1|581.3|581.1|6625
1635765900000|2021-11-01 11:25:00|581.8|581.5|580.7|580.3|582|581.8|580|579.7|20662
1635766200000|2021-11-01 11:30:00|580.6|580.4|580.3|580|580.9|580.6|579.2|579|56437
1635766500000|2021-11-01 11:35:00|580.2|579.9|581.5|581.2|581.6|581.4|580|579.7|82689
1635766800000|2021-11-01 11:40:00|581.4|581.1|581|580.8|582|581.8|580.9|580.7|18815
1635767100000|2021-11-01 11:45:00|581.1|580.9|582|581.9|582.2|582|580.8|580.7|59541
1635767400000|2021-11-01 11:50:00|581.9|581.8|582.6|582.3|582.9|582.5|581.5|581.3|56847
1635767700000|2021-11-01 11:55:00|582.5|582.4|581.6|581.4|582.6|582.4|581.2|580.9|24593
1635768000000|2021-11-01 12:00:00|581.5|581.3|581.8|581.6|582.2|581.9|581.4|581.2|10255
1635768300000|2021-11-01 12:05:00|581.7|581.5|581.5|581|581.7|581.5|580.7|580.3|24971
1635768600000|2021-11-01 12:10:00|581.3|580.9|581.2|580.9|581.4|581.1|580.4|580.1|60591
1635768900000|2021-11-01 12:15:00|581.1|580.8|580.9|580.7|581.1|580.9|580.6|580.5|20015
1635769200000|2021-11-01 12:20:00|581|580.8|579|578.8|581.2|581|578.9|578.6|274159
1635769500000|2021-11-01 12:25:00|578.9|578.9|578.4|578.1|579.1|578.9|578.4|578|20443
1635769800000|2021-11-01 12:30:00|578.5|578.2|579.5|579.2|579.7|579.4|577.6|577.3|67583
1635770100000|2021-11-01 12:35:00|579.4|579.1|579.3|579|579.5|579.3|578.8|578.7|36791
1635770400000|2021-11-01 12:40:00|579.2|579.1|579.5|579.3|579.9|579.8|579.2|579|50677
1635770700000|2021-11-01 12:45:00|579.4|579.2|578|577.7|579.4|579.2|577.5|577.3|52839
1635771000000|2021-11-01 12:50:00|577.9|577.6|577.2|576.9|578.3|578|576.9|576.6|64851
1635771300000|2021-11-01 12:55:00|577.1|577|577|576.9|577.8|577.6|577|576.7|6494
1635771600000|2021-11-01 13:00:00|576.9|576.7|575.7|575.5|577.6|577.3|575.7|575.4|59171
1635771900000|2021-11-01 13:05:00|575.6|575.4|576.3|576|576.5|576.2|575.4|575.1|62173
1635772200000|2021-11-01 13:10:00|576.2|576.1|576.8|576.6|577.4|577.1|576.1|576|108239
1635772500000|2021-11-01 13:15:00|576.9|576.7|577.8|577.5|578|577.8|576.7|576.4|132248
1635772800000|2021-11-01 13:20:00|577.7|577.6|577.8|577.6|577.9|577.7|577.5|577.2|57220
1635773100000|2021-11-01 13:25:00|577.7|577.5|576.2|575.9|577.7|577.5|576|575.8|12066
1635773400000|2021-11-01 13:30:00|576.3|576|575.7|575.4|576.9|576.7|575.6|575.2|37418
1635773700000|2021-11-01 13:35:00|575.6|575.3|576.6|576.3|577|576.6|574.7|574.4|70294
1635774000000|2021-11-01 13:40:00|576.5|576.2|577.2|576.9|578.2|577.9|576.4|576.1|58845
1635774300000|2021-11-01 13:45:00|577.3|577|578.2|577.9|578.9|578.6|577.2|576.9|88502
1635774600000|2021-11-01 13:50:00|578.1|578|577|576.8|578.7|578.3|576.6|576.3|46023
1635774900000|2021-11-01 13:55:00|577.1|576.9|576.9|576.5|577.7|577.4|576.6|576.4|50852
1635775200000|2021-11-01 14:00:00|576.7|576.6|576.4|576.1|576.8|576.6|575.6|575.2|36176
1635775500000|2021-11-01 14:05:00|576.5|576.2|577.2|576.9|577.5|577.3|576.3|576|159110
1635775800000|2021-11-01 14:10:00|577.3|577|576.7|576.4|578.6|578.4|576.6|576.3|84587
1635776100000|2021-11-01 14:15:00|576.8|576.5|577|576.8|577.5|577.2|576.6|576.2|56347
1635776400000|2021-11-01 14:20:00|577.1|576.9|577.2|577|577.7|577.6|576.6|576.3|71602
1635776700000|2021-11-01 14:25:00|577.3|577.1|579.9|579.6|580|579.7|577.3|577.1|151106
1635777000000|2021-11-01 14:30:00|580|579.7|579.8|579.5|580.3|580|578|577.7|48544
1635777300000|2021-11-01 14:35:00|579.7|579.6|579.1|578.9|580|579.7|579|578.7|48339
1635777600000|2021-11-01 14:40:00|579|578.7|577.8|577.7|579.1|579|577.7|577.5|19545
1635777900000|2021-11-01 14:45:00|577.7|577.6|578.2|577.9|578.3|578.2|577.3|577|19585
1635778200000|2021-11-01 14:50:00|578.1|577.8|577.5|577.2|578.2|578|577.5|577.2|19283
1635778500000|2021-11-01 14:55:00|577.4|577.3|577.8|577.6|578.1|577.9|577.3|577.2|15600
1635778800000|2021-11-01 15:00:00|577.7|577.5|579.4|579.2|579.7|579.4|577.3|577.1|50841
1635779100000|2021-11-01 15:05:00|579.5|579.3|580.4|580.1|580.7|580.4|579.5|579.3|37087
1635779400000|2021-11-01 15:10:00|580.3|580|580.7|580.4|581.2|580.9|579.9|579.7|47340
1635779700000|2021-11-01 15:15:00|580.8|580.5|582.6|582.3|582.7|582.4|580.8|580.5|131176
1635780000000|2021-11-01 15:20:00|582.5|582.4|582.9|582.8|583.8|583.5|582.3|582|111689
1635780300000|2021-11-01 15:25:00|583|582.9|581.1|580.9|583.4|583.1|581.1|580.7|67483
1635780600000|2021-11-01 15:30:00|581.2|581|582.8|582.6|582.9|582.6|581.2|581|40658
1635780900000|2021-11-01 15:35:00|582.7|582.5|581|580.8|582.8|582.5|581|580.8|26539
1635781200000|2021-11-01 15:40:00|581.1|580.9|581.3|581|581.4|581.2|580.5|580.2|27994
1635781500000|2021-11-01 15:45:00|581.2|581.1|582|581.8|582.3|582.1|581.2|581|44712
1635781800000|2021-11-01 15:50:00|581.9|581.7|582.3|582.1|582.5|582.3|581.7|581.4|45244
1635782100000|2021-11-01 15:55:00|582.2|582|581.6|581.4|582.3|582.1|581.2|581|28727
1635782400000|2021-11-01 16:00:00|581.5|581.5|581.5|581.2|581.9|581.8|581.2|581|32568
1635782700000|2021-11-01 16:05:00|581.6|581.3|582|581.8|582.1|581.9|581.6|581.2|54986
1635783000000|2021-11-01 16:10:00|581.9|581.7|582.2|582.1|582.3|582.1|581.7|581.6|128145
1635783300000|2021-11-01 16:15:00|582.3|582.2|582.2|582|582.5|582.3|582|581.9|40484
1635783600000|2021-11-01 16:20:00|582.3|582.1|582.3|582.1|582.6|582.4|582.1|582|37814
1635783900000|2021-11-01 16:25:00|582.2|582|582.5|582.3|582.6|582.4|582|581.9|64426
1635840000000|2021-11-02 08:00:00|589.9|589.5|595.9|595.3|596.8|596.1|589.4|589|154618
1635840300000|2021-11-02 08:05:00|595.8|595.2|594.5|593.8|599|598.6|593|592.5|411555
1635840600000|2021-11-02 08:10:00|594.4|593.9|594.1|593.5|598|597.8|593.6|593.1|197612
1635840900000|2021-11-02 08:15:00|594|593.4|591.5|591|594.5|594.2|590.8|590.6|121267
1635841200000|2021-11-02 08:20:00|591.4|590.9|589.7|589.3|592.5|592.2|589.4|588.9|158517
1635841500000|2021-11-02 08:25:00|589.9|589.4|589.5|589|591.3|590.8|588.4|588|151778
1635841800000|2021-11-02 08:30:00|589.4|588.9|592.4|592.1|593|592.7|589.3|588.9|86203
1635842100000|2021-11-02 08:35:00|592.5|592|590.5|590.3|592.5|592.1|589.9|589.7|115389
1635842400000|2021-11-02 08:40:00|590.4|590.1|591.6|591.1|592.2|592|590.2|590|97584
1635842700000|2021-11-02 08:45:00|591.7|591.2|590.7|590.3|591.8|591.5|589|588.9|195195
1635843000000|2021-11-02 08:50:00|590.6|590.2|592|591.7|593|592.8|589.9|589.8|134516
1635843300000|2021-11-02 08:55:00|591.9|591.8|591.4|591.1|592.5|592.1|591|590.7|151266
1635843600000|2021-11-02 09:00:00|591.5|591.2|592.9|592.6|593|592.8|591.3|591|93315
1635843900000|2021-11-02 09:05:00|592.8|592.5|592.4|592.1|594.9|594.4|592|591.7|179036
1635844200000|2021-11-02 09:10:00|592.3|591.9|591.6|591.3|592.3|591.9|591.4|591.2|43491
1635844500000|2021-11-02 09:15:00|591.5|591.4|590.5|590.2|591.6|591.4|589.4|589.1|148491
1635844800000|2021-11-02 09:20:00|590.4|590.1|587.2|587|590.5|590.4|587.2|587|90379
1635845100000|2021-11-02 09:25:00|587.3|587.1|586.4|586.1|587.8|587.5|585.9|585.4|71236
1635845400000|2021-11-02 09:30:00|586.5|586|586.1|585.8|587.3|587|585.8|585.5|61993
1635845700000|2021-11-02 09:35:00|586|585.9|588.3|588|588.7|588.3|585.8|585.7|54366
1635846000000|2021-11-02 09:40:00|588.2|588.1|589.8|589.4|591|590.7|588.2|588|85591
1635846300000|2021-11-02 09:45:00|589.7|589.3|588.2|587.9|589.9|589.7|588|587.8|46616
1635846600000|2021-11-02 09:50:00|588.3|588|589.8|589.5|589.9|589.5|588|587.9|85392
1635846900000|2021-11-02 09:55:00|589.9|589.4|591.8|591.5|592.8|592.4|589.6|589.3|126018
1635847200000|2021-11-02 10:00:00|591.7|591.3|589.8|589.4|591.9|591.7|589.4|589|88714
1635847500000|2021-11-02 10:05:00|589.7|589.3|589.9|589.6|590.6|590.4|589.5|589.2|111231
1635847800000|2021-11-02 10:10:00|589.8|589.5|590.5|590.1|591.3|591|589.5|589.2|57030
1635848100000|2021-11-02 10:15:00|590.4|590|592.1|591.7|593.9|593.5|590.2|590|91407
1635848400000|2021-11-02 10:20:00|592|591.8|593|592.7|593.5|593.2|591.8|591.5|77717
1635848700000|2021-11-02 10:25:00|592.9|592.6|594.5|594.3|594.5|594.4|592.8|592.6|50520
1635849000000|2021-11-02 10:30:00|594.6|594.4|592.6|592.2|594.7|594.5|592.4|592.2|32170
1635849300000|2021-11-02 10:35:00|592.5|592.3|592.8|592.5|594|593.6|592.3|592.3|69898
1635849600000|2021-11-02 10:40:00|592.9|592.6|592.8|592.4|593.5|593.3|592.2|592.1|28878
1635849900000|2021-11-02 10:45:00|592.9|592.5|593.6|593.3|593.6|593.3|592|591.7|87252
1635850200000|2021-11-02 10:50:00|593.5|593.2|593.9|593.7|594|593.9|593.2|593|96499
1635850500000|2021-11-02 10:55:00|593.8|593.6|594.5|594.3|594.8|594.5|593.6|593.4|41291
1635850800000|2021-11-02 11:00:00|594.6|594.4|595.5|595.2|596|595.7|594.4|594.1|83358
1635851100000|2021-11-02 11:05:00|595.4|595|595.6|595.4|596.6|596.3|594.7|594.5|105254
1635851400000|2021-11-02 11:10:00|595.7|595.3|594.8|594.3|596|595.8|594.2|594.1|91826
1635851700000|2021-11-02 11:15:00|594.7|594.4|594.6|594.4|595.2|595|593.2|593|88559
1635852000000|2021-11-02 11:20:00|594.7|594.5|593.6|593.3|594.8|594.6|593.6|593.3|123647
1635852300000|2021-11-02 11:25:00|593.7|593.4|594.2|594|595|594.8|593.6|593.4|118958
1635852600000|2021-11-02 11:30:00|594.3|594.1|595.4|595.1|595.5|595.4|594|593.9|54170
1635852900000|2021-11-02 11:35:00|595.5|595.2|596|595.7|596.5|596.3|595.3|595|101610
1635853200000|2021-11-02 11:40:00|595.9|595.6|595.1|594.9|596.1|595.9|594.7|594.6|103889
1635853500000|2021-11-02 11:45:00|595|594.8|595.2|595|595.7|595.3|594.6|594.4|21414
1635853800000|2021-11-02 11:50:00|595.1|594.9|595.5|595.3|595.9|595.7|594.8|594.5|49864
1635854100000|2021-11-02 11:55:00|595.4|595.2|594.8|594.6|596.5|596.3|594.7|594.2|113578
1635854400000|2021-11-02 12:00:00|595.6|595|596.9|596.7|597|596.8|595|594.8|84794
1635854700000|2021-11-02 12:05:00|597|596.8|596.8|596.5|597.6|597.3|596|595.7|152903
1635855000000|2021-11-02 12:10:00|596.7|596.7|597.8|597.5|597.9|597.6|596.7|596.5|24539
1635855300000|2021-11-02 12:15:00|597.9|597.6|597.1|596.9|598|597.7|596.6|596.2|54674
1635855600000|2021-11-02 12:20:00|597|596.8|596.3|596.1|597|596.8|596|595.8|37131
1635855900000|2021-11-02 12:25:00|596.4|596.2|596.5|596.2|597|596.9|596.1|595.9|45879
1635856200000|2021-11-02 12:30:00|596.4|596.1|596.5|596.3|596.7|596.6|595.8|595.6|36786
1635856500000|2021-11-02 12:35:00|596.6|596.4|597.1|596.9|597.7|597.4|596.5|596.3|64383
1635856800000|2021-11-02 12:40:00|597|596.8|595.5|595.1|597|596.8|594.3|594|115718
1635857100000|2021-11-02 12:45:00|595.6|595.2|595.8|595.6|596|595.8|594.9|594.6|109583
1635857400000|2021-11-02 12:50:00|595.9|595.7|597.4|597.1|597.6|597.3|595.8|595.6|99751
1635857700000|2021-11-02 12:55:00|597.3|596.8|597.3|597|597.7|597.5|596.5|596.2|54077
1635858000000|2021-11-02 13:00:00|597.2|596.9|596.5|596.2|597.6|597.4|596.3|596.2|44188
1635858300000|2021-11-02 13:05:00|596.4|596.1|595.7|595.4|596.4|596.2|594.9|594.6|34045
1635858600000|2021-11-02 13:10:00|595.6|595.5|596.4|596|597.4|597|595.5|595.2|62612
1635858900000|2021-11-02 13:15:00|596|595.9|597.1|596.5|597.5|597.3|596|595.7|61180
1635859200000|2021-11-02 13:20:00|597|596.7|596.7|596.4|597.4|597.2|596.3|596.1|24146
1635859500000|2021-11-02 13:25:00|596.8|596.5|595.6|595.2|597.5|597.3|595.3|595.2|98576
1635859800000|2021-11-02 13:30:00|595.5|595.3|595.1|594.8|595.7|595.4|594.1|594|52078
1635860100000|2021-11-02 13:35:00|595|594.9|591.2|591.1|595.6|595.3|591.2|591|87953
1635860400000|2021-11-02 13:40:00|591.1|591|590.6|590.4|591.5|591.2|590|589.7|109721
1635860700000|2021-11-02 13:45:00|590.5|590.3|591.5|591.2|591.7|591.5|589.8|589.3|53752
1635861000000|2021-11-02 13:50:00|591.4|591.1|591.7|591.5|592.9|592.7|591.2|591|78465
1635861300000|2021-11-02 13:55:00|591.8|591.4|591.3|591|591.8|591.4|590.6|590.3|44451
1635861600000|2021-11-02 14:00:00|591.4|591.1|592.3|591.8|592.3|591.8|590.5|590.3|20506
1635861900000|2021-11-02 14:05:00|592.2|591.7|590.4|590.1|592.2|591.7|589.5|589.2|110434
1635862200000|2021-11-02 14:10:00|590.5|590.2|590.6|590.4|590.8|590.6|589.6|589.1|67402
1635862500000|2021-11-02 14:15:00|590.5|590.5|590.6|590.3|590.7|590.5|589.9|589.5|33914
1635862800000|2021-11-02 14:20:00|590.7|590.4|590.9|590.5|591.6|591.4|590|589.7|46017
1635863100000|2021-11-02 14:25:00|590.8|590.4|591.4|591.1|591.7|591.5|590.3|590|43180
1635863400000|2021-11-02 14:30:00|591.3|591|591.6|591.3|592.4|592.2|591|590.8|71728
1635863700000|2021-11-02 14:35:00|591.5|591.4|591.8|591.6|592.2|591.9|590.7|590.4|25828
1635864000000|2021-11-02 14:40:00|591.7|591.5|590.8|590.6|591.9|591.6|590.5|590.1|53861
1635864300000|2021-11-02 14:45:00|590.9|590.7|590.9|590.7|591.3|591.1|590.3|590.1|65885
1635864600000|2021-11-02 14:50:00|591|590.8|592|591.7|592.5|592.3|590.5|590.3|138506
1635864900000|2021-11-02 14:55:00|591.9|591.6|592.7|592.5|593.7|593.5|591.6|591.3|54834
1635865200000|2021-11-02 15:00:00|592.8|592.4|591.8|591.5|592.8|592.6|591.1|590.8|58277
1635865500000|2021-11-02 15:05:00|591.7|591.6|590.9|590.6|592.2|591.9|590.5|590.3|67265
1635865800000|2021-11-02 15:10:00|590.8|590.5|590.9|590.6|591.1|590.9|590.2|590|31109
1635866100000|2021-11-02 15:15:00|591|590.7|591.3|591.1|591.9|591.6|590.6|590.4|24118
1635866400000|2021-11-02 15:20:00|591.2|591|592.4|592.1|592.8|592.6|590.2|590|48038
1635866700000|2021-11-02 15:25:00|592.5|592.2|591.9|591.6|592.9|592.6|591.7|591.3|106320
1635867000000|2021-11-02 15:30:00|591.8|591.7|592.6|592.4|592.7|592.4|591.6|591.3|148134
1635867300000|2021-11-02 15:35:00|592.7|592.5|592.6|592.4|593|592.7|591.9|591.6|54879
1635867600000|2021-11-02 15:40:00|592.5|592.3|592.8|592.5|593|592.8|592|591.7|27548
1635867900000|2021-11-02 15:45:00|592.7|592.4|592.4|592.1|592.9|592.6|592.2|592|28985
1635868200000|2021-11-02 15:50:00|592.3|592|591.5|591.3|592.5|592.3|591.1|590.8|93421
1635868500000|2021-11-02 15:55:00|591.6|591.2|590.8|590.6|592.1|591.8|590.5|590.3|41921
1635868800000|2021-11-02 16:00:00|590.9|590.7|591.8|591.6|592|591.7|590.8|590.6|57805
1635869100000|2021-11-02 16:05:00|591.7|591.7|591.8|591.6|592.1|591.9|591.4|591.1|41552
1635869400000|2021-11-02 16:10:00|591.7|591.5|592.7|592.5|592.8|592.5|591.4|591|50091
1635869700000|2021-11-02 16:15:00|592.6|592.4|591.9|591.7|592.7|592.6|591.7|591.5|44988
1635870000000|2021-11-02 16:20:00|592|591.8|591.9|591.7|592.7|592.5|591.8|591.7|89776
1635870300000|2021-11-02 16:25:00|591.8|591.6|591.7|591.4|591.9|591.8|590.8|590.6|279767
1635926400000|2021-11-03 08:00:00|606.7|606|611.2|610.4|613.5|612.5|604.8|604|450950
1635926700000|2021-11-03 08:05:00|611.1|610.5|613.1|612.3|613.6|612.8|608|607.9|536921
1635927000000|2021-11-03 08:10:00|613|612.4|612.6|612.2|616.5|615.7|611.8|610|543534
1635927300000|2021-11-03 08:15:00|612.7|612.3|620.6|620.1|620.7|620.4|612|611.6|683155
1635927600000|2021-11-03 08:20:00|620.5|619.9|618.6|618.3|621|620.8|614|612.7|831436
1635927900000|2021-11-03 08:25:00|618.5|618.1|619.9|619.5|621|620.6|615.4|615|579528
1635928200000|2021-11-03 08:30:00|619.8|619.6|617.1|616.6|620.8|620.4|616.9|616.5|415526
1635928500000|2021-11-03 08:35:00|617.3|616.7|614.5|614.3|618.2|617.6|613|612.8|531122
1635928800000|2021-11-03 08:40:00|614.7|614.4|612.5|612.2|615|614.7|612.1|611.9|201996
1635929100000|2021-11-03 08:45:00|612.6|612.1|613.4|613|615.3|614.9|612.1|611.8|152028
1635929400000|2021-11-03 08:50:00|613.2|612.8|612.7|612.4|615|614.6|612.4|612.1|237965
1635929700000|2021-11-03 08:55:00|612.6|612.3|614.6|614.3|616.4|616.1|612.6|612.2|237293
1635930000000|2021-11-03 09:00:00|614.7|614.4|616.7|616.2|617.6|617.1|614|613.9|357327
1635930300000|2021-11-03 09:05:00|616.8|616.3|621.3|620.9|621.6|621.1|616.5|616.3|773569
1635930600000|2021-11-03 09:10:00|621.2|620.8|620.9|620.6|624|623.6|620.1|619.5|508202
1635930900000|2021-11-03 09:15:00|620.8|620.7|621.2|620.8|623|622.9|618.9|618.7|332252
1635931200000|2021-11-03 09:20:00|621.5|620.9|625|624.7|625.9|625.5|621|620.8|451683
1635931500000|2021-11-03 09:25:00|624.9|624.6|623.3|622.6|625.9|625.3|622.5|622.2|262250
1635931800000|2021-11-03 09:30:00|623.2|623|623.5|623.2|624.3|624|622.7|622.5|104603
1635932100000|2021-11-03 09:35:00|623.4|623.1|623.3|623|624.1|623.9|622.1|621.6|94908
1635932400000|2021-11-03 09:40:00|623.4|623.1|623.7|623.5|624.3|624|622.8|622.7|115053
1635932700000|2021-11-03 09:45:00|623.6|623.4|621.5|621.2|623.6|623.4|619.8|619.4|159164
1635933000000|2021-11-03 09:50:00|621.4|621.1|621.2|620.7|622.6|622.5|620.7|620.3|212426
1635933300000|2021-11-03 09:55:00|621.3|621|620|619.7|621.4|621.1|618.5|618.1|121918
1635933600000|2021-11-03 10:00:00|619.9|619.6|624|623.8|624.3|624|619.7|619.5|234551
1635933900000|2021-11-03 10:05:00|624.1|623.9|624.3|624.1|624.5|624.3|622.6|622.3|157861
1635934200000|2021-11-03 10:10:00|624.4|624.2|624.8|624.4|625.5|625.1|622.9|622.5|201557
1635934500000|2021-11-03 10:15:00|625|624.5|622.3|622.1|625.5|625.2|622.2|622|228828
1635934800000|2021-11-03 10:20:00|622.2|622|621.7|621.3|623.6|623.1|620.7|620.3|141503
1635935100000|2021-11-03 10:25:00|621.8|621.4|624.1|623.7|624.6|624.3|621.8|621.4|89940
1635935400000|2021-11-03 10:30:00|624|623.8|623.5|623.2|624.9|624.5|622.9|622.6|131929
1635935700000|2021-11-03 10:35:00|623.4|623|624.4|624|625.2|624.9|622.7|622.6|102665
1635936000000|2021-11-03 10:40:00|624.5|624.1|624.9|624.5|625.6|625.3|623.4|623.3|234227
1635936300000|2021-11-03 10:45:00|624.8|624.4|626.3|625.8|626.4|626.1|624.3|624|214357
1635936600000|2021-11-03 10:50:00|626.4|625.9|626.8|626.5|627.6|627.5|625.5|625.3|135745
1635936900000|2021-11-03 10:55:00|626.7|626.4|624.6|624.4|627.2|627|624.5|624.2|102421
1635937200000|2021-11-03 11:00:00|624.5|624.3|626.7|626.5|627.5|627|624.5|624.3|114296
1635937500000|2021-11-03 11:05:00|626.6|626.4|622.5|622.3|626.7|626.4|622.5|622.1|157189
1635937800000|2021-11-03 11:10:00|622.4|622.2|621.8|621.6|622.8|622.4|620.3|620.1|197796
1635938100000|2021-11-03 11:15:00|621.9|621.7|623.2|622.8|623.3|623|620.6|620.4|112099
1635938400000|2021-11-03 11:20:00|623|622.9|622.2|621.9|623.2|623.1|621.5|621.1|167968
1635938700000|2021-11-03 11:25:00|622.3|622|623|622.8|623.9|623.5|621.7|621.5|155214
1635939000000|2021-11-03 11:30:00|623.1|622.9|623.9|623.6|624.5|624.3|623.1|622.5|141328
1635939300000|2021-11-03 11:35:00|624|623.7|624.4|624.2|624.7|624.4|623.1|622.7|150819
1635939600000|2021-11-03 11:40:00|624.5|624.3|624.7|624.3|625.9|625.5|624.4|624.1|151265
1635939900000|2021-11-03 11:45:00|624.6|624.1|623.9|623.6|624.8|624.4|623.2|622.8|79919
1635940200000|2021-11-03 11:50:00|623.8|623.5|622.3|622.1|624.3|624.2|622.3|622|105198
1635940500000|2021-11-03 11:55:00|622.2|622|621.5|621.3|622.7|622.2|621.1|621|87193
1635940800000|2021-11-03 12:00:00|621.6|621.4|621.4|621.1|622.1|621.6|621|620.5|27295
1635941100000|2021-11-03 12:05:00|621.3|621.2|621.4|621|622.3|622.2|620.9|620.5|44310
1635941400000|2021-11-03 12:10:00|621.3|620.9|620.4|620|621.3|620.9|620|619.9|143524
1635941700000|2021-11-03 12:15:00|620.3|620.1|620.5|620.3|621|620.5|619.1|619|100276
1635942000000|2021-11-03 12:20:00|620.7|620.4|621|620.6|621.1|620.9|620.4|620|113060
1635942300000|2021-11-03 12:25:00|620.9|620.7|622.2|621.9|622.4|622.1|620.9|620.7|24652
1635942600000|2021-11-03 12:30:00|622.1|622|621.9|621.7|622.8|622.5|621.2|620.7|88299
1635942900000|2021-11-03 12:35:00|621.8|621.6|621.6|621.3|622.1|621.8|621.5|621.3|96575
1635943200000|2021-11-03 12:40:00|621.7|621.6|621.5|621.3|622|621.7|620.8|620.7|79733
1635943500000|2021-11-03 12:45:00|621.6|621.4|623|622.7|623.7|623.3|621.6|621.4|99330
1635943800000|2021-11-03 12:50:00|622.9|622.8|621.5|621.3|622.9|622.8|621.3|621|59336
1635944100000|2021-11-03 12:55:00|621.4|621.4|623|622.7|623.9|623.5|621.4|621.3|52179
1635944400000|2021-11-03 13:00:00|622.9|622.6|622.4|622|623|622.8|620.7|620.4|87459
1635944700000|2021-11-03 13:05:00|622.3|621.9|620.8|620.5|622.5|622|620.7|620.4|29462
1635945000000|2021-11-03 13:10:00|620.5|620.4|617.7|617.5|621.4|621|617.5|617.4|132096
1635945300000|2021-11-03 13:15:00|617.8|617.4|615.5|615|617.8|617.4|614.4|614|385548
1635945600000|2021-11-03 13:20:00|615.7|615.1|616.1|615.8|617.2|616.9|613.9|613.5|105399
1635945900000|2021-11-03 13:25:00|616|615.7|616.9|616.5|618.1|617.7|615.2|614.9|67167
1635946200000|2021-11-03 13:30:00|616.8|616.4|616.4|615.9|617.5|617.1|616.2|615.7|50390
1635946500000|2021-11-03 13:35:00|616.5|616|616.9|616.6|617.9|617.4|615.5|615.2|230192
1635946800000|2021-11-03 13:40:00|616.8|616.5|619.6|619.2|619.6|619.3|616.7|616.5|105928
1635947100000|2021-11-03 13:45:00|619.5|619.3|620|619.7|620.9|620.6|618.8|618.6|131988
1635947400000|2021-11-03 13:50:00|619.9|619.8|622|621.7|622.6|622.3|619.9|619.7|89655
1635947700000|2021-11-03 13:55:00|622.1|621.8|623.2|622.7|624.5|623.9|622|621.8|113752
1635948000000|2021-11-03 14:00:00|623.3|622.8|624.7|624.4|625.5|625.2|623|622.8|431483
1635948300000|2021-11-03 14:05:00|624.8|624.5|623.1|622.8|625.1|625|622.2|621.7|110977
1635948600000|2021-11-03 14:10:00|623.3|622.9|624.7|624.5|625|624.6|622.5|622.2|112396
1635948900000|2021-11-03 14:15:00|624.6|624.4|623.7|623.3|625.8|625.6|623.7|623.3|124863
1635949200000|2021-11-03 14:20:00|623.6|623.4|626.1|625.8|626.1|626|623.1|622.8|174056
1635949500000|2021-11-03 14:25:00|626|625.9|626.3|626.2|626.3|626.2|625.2|624.9|158037
1635949800000|2021-11-03 14:30:00|626.4|626.3|628.9|628.6|628.9|628.6|626.2|626.1|272426
1635950100000|2021-11-03 14:35:00|628.8|628.5|627.5|627.2|628.8|628.5|626.7|626.5|176503
1635950400000|2021-11-03 14:40:00|627.4|627.3|625.6|625.3|627.7|627.5|625.5|625.3|98195
1635950700000|2021-11-03 14:45:00|625.5|625.4|625.8|625.5|627.2|626.9|625.5|625.3|94238
1635951000000|2021-11-03 14:50:00|625.9|625.6|625.5|625.3|627.1|627|624.9|624.6|137770
1635951300000|2021-11-03 14:55:00|625.6|625.4|624.9|624.6|626.2|626|624.8|624.6|100584
1635951600000|2021-11-03 15:00:00|624.8|624.7|625.2|624.7|625.2|625|622.5|622.3|139799
1635951900000|2021-11-03 15:05:00|625.1|624.8|624.2|623.8|625.1|624.9|622.8|622.4|50750
1635952200000|2021-11-03 15:10:00|624.1|623.9|626.6|626.3|628.2|628|623.9|623.5|347022
1635952500000|2021-11-03 15:15:00|626.8|626.7|626.6|626.4|627.3|627|625.3|625|143210
1635952800000|2021-11-03 15:20:00|626.7|626.5|627.8|627.5|627.9|627.6|625.8|625.5|104977
1635953100000|2021-11-03 15:25:00|627.7|627.6|627.9|627.7|628.5|628|626.2|625.7|131916
1635953400000|2021-11-03 15:30:00|628|627.6|628.8|628.6|629.2|629|627.9|627.6|139581
1635953700000|2021-11-03 15:35:00|628.9|628.7|629.4|629.1|630.5|630.4|628.8|628.7|470018
1635954000000|2021-11-03 15:40:00|629.5|629.2|628.6|628.3|629.6|629.5|628.3|628|122629
1635954300000|2021-11-03 15:45:00|628.5|628.4|629.6|629.4|630|629.8|628|627.8|135473
1635954600000|2021-11-03 15:50:00|629.7|629.5|630|629.9|630.2|630|629.1|628.8|142639
1635954900000|2021-11-03 15:55:00|630.2|630|629.4|629.2|630.4|630.3|628.8|628.4|202714
1635955200000|2021-11-03 16:00:00|629.3|629.1|628.7|628.4|629.3|629.1|628|627.9|151427
1635955500000|2021-11-03 16:05:00|628.8|628.5|627.4|627.2|629|628.8|627.4|627.2|127680
1635955800000|2021-11-03 16:10:00|627.5|627.3|628.4|628.2|628.5|628.2|627.4|627.3|166998
1635956100000|2021-11-03 16:15:00|628.5|628.3|629|628.8|629|628.8|627.9|627.6|233485
1635956400000|2021-11-03 16:20:00|628.9|628.7|629.9|629.7|630.3|630.2|628.8|628.7|500072
1635956700000|2021-11-03 16:25:00|630|629.8|630.6|630.3|631|630.6|629.5|629.3|324177
1636012800000|2021-11-04 08:00:00|642.6|642|640|639.6|643|642.2|634.6|634|734
1636013100000|2021-11-04 08:05:00|639.9|639.3|641|640|647|646.2|638.5|638|0
1636013400000|2021-11-04 08:10:00|640.9|640.1|639.4|638.9|641.8|641.2|638.4|638|0
1636013700000|2021-11-04 08:15:00|639.3|638.8|640.2|639.7|641.5|640.9|638.2|637.7|177614
1636014000000|2021-11-04 08:20:00|640.3|639.8|640.6|640.1|642.5|642|639.4|639|223102
1636014300000|2021-11-04 08:25:00|640.4|640|641.7|641.2|643.3|642.7|638.7|638.4|230353
1636014600000|2021-11-04 08:30:00|641.6|641.1|645.4|645.2|646|645.6|641.6|641.1|163781
1636014900000|2021-11-04 08:35:00|645.3|645|644.5|644.1|647|646.3|644.1|643.7|168744
1636015200000|2021-11-04 08:40:00|644.4|644|647.8|647.3|647.8|647.3|644.2|643.7|163069
1636015500000|2021-11-04 08:45:00|647.9|647.4|647.5|647.2|649.8|649.5|646.5|646.1|348553
1636015800000|2021-11-04 08:50:00|647.4|647|649.1|648.8|651.7|651.1|646.6|646.4|322182
1636016100000|2021-11-04 08:55:00|649.3|648.9|650.1|649.8|651.4|650.9|647.9|647.5|288057
1636016400000|2021-11-04 09:00:00|650|649.9|654.8|654.3|654.8|654.4|649.9|649.8|353169
1636016700000|2021-11-04 09:05:00|654.4|654.4|653.9|653.4|655.3|655.2|652.1|652|305969
1636017000000|2021-11-04 09:10:00|654|653.5|655.9|655.6|657.5|657.1|653|652.7|281708
1636017300000|2021-11-04 09:15:00|655.8|655.5|655|654.6|656.8|656.3|654|653.7|185276
1636017600000|2021-11-04 09:20:00|654.9|654.5|654.8|654.2|655.5|655.3|651.9|651.4|286517
1636017900000|2021-11-04 09:25:00|655.1|654.3|652.7|652.3|655.5|655.1|652.6|652|183103
1636018200000|2021-11-04 09:30:00|652.6|652.1|653.9|653.5|654.7|654.5|652.4|652|155842
1636018500000|2021-11-04 09:35:00|654|653.6|652.5|652.1|654|653.8|652.3|652|147210
1636018800000|2021-11-04 09:40:00|652.3|652|653.5|653.1|654.2|654|651.7|651.4|203960
1636019100000|2021-11-04 09:45:00|653.4|653.2|653.8|653.5|655.5|655.1|653.2|652.8|192172
1636019400000|2021-11-04 09:50:00|654|653.6|655.2|654.9|655.5|655.1|653.5|653|231896
1636019700000|2021-11-04 09:55:00|655.4|655|655.2|654.8|656.7|656.4|653.8|653.4|200728
1636020000000|2021-11-04 10:00:00|655.1|654.7|657|656.7|657|656.8|654.9|654.5|86259
1636020300000|2021-11-04 10:05:00|657.2|656.8|655.8|655.5|657.4|657|653.8|653.5|225144
1636020600000|2021-11-04 10:10:00|655.9|655.6|657.9|657.4|659|658.6|655.3|655|230638
1636020900000|2021-11-04 10:15:00|657.8|657.3|659.5|658.8|659.5|659.1|656.5|656|176191
1636021200000|2021-11-04 10:20:00|659.4|658.9|658.3|657.8|660|659.4|657.8|657.3|145431
1636021500000|2021-11-04 10:25:00|658.5|657.9|659.9|659.4|660|659.4|657.3|656.9|131862
1636021800000|2021-11-04 10:30:00|660|659.5|659.7|659.1|660|659.8|658.8|658.3|142780
1636022100000|2021-11-04 10:35:00|659.9|659.8|659.5|659.2|661|660.6|658.9|658.7|339133
1636022400000|2021-11-04 10:40:00|659.4|659.1|658.5|658.2|659.9|659.6|657.3|657.1|264178
1636022700000|2021-11-04 10:45:00|658.6|658.3|661.5|661.3|662|661.9|658.4|658|358062
1636023000000|2021-11-04 10:50:00|661.6|661.4|660.2|659.8|662|661.8|659.8|659.7|95751
1636023300000|2021-11-04 10:55:00|660.1|659.7|658.9|658.6|660.7|660.3|658.9|658.4|115959
1636023600000|2021-11-04 11:00:00|659|658.4|657.8|657.4|659.5|659|657.8|657.4|88832
1636023900000|2021-11-04 11:05:00|658|657.5|660.1|659.8|660.3|660.1|657.7|657.4|107184
1636024200000|2021-11-04 11:10:00|660.3|660|660.7|660.4|661.4|661.1|660|659.8|130057
1636024500000|2021-11-04 11:15:00|660.8|660.5|660.3|660|661.1|660.8|659.7|659.3|65188
1636024800000|2021-11-04 11:20:00|660.4|660.1|660.8|660.5|661.8|661.3|660.4|660|86240
1636025100000|2021-11-04 11:25:00|660.7|660.4|660.7|660.3|661.1|660.9|660.1|660|47685
1636025400000|2021-11-04 11:30:00|660.8|660.4|661.8|661.4|661.8|661.6|660.8|660.4|88419
1636025700000|2021-11-04 11:35:00|661.9|661.5|660.9|660.6|662|661.8|660.8|660.5|70000
1636026000000|2021-11-04 11:40:00|660.5|660.4|661.3|661|661.4|661.1|660.2|660|140435
1636026300000|2021-11-04 11:45:00|661.4|661.1|662.3|661.9|662.9|662.5|661.2|660.9|109770
1636026600000|2021-11-04 11:50:00|662.2|662|663.3|663.1|663.9|663.6|662.2|661.9|72201
1636026900000|2021-11-04 11:55:00|663.2|663|661.1|660.5|663.3|663.2|660.4|660.1|206123
1636027200000|2021-11-04 12:00:00|661.8|661.4|662.9|662.4|663.6|663.1|661.1|660.8|73447
1636027500000|2021-11-04 12:05:00|662.8|662.5|663.1|662.6|663.9|663.7|662.5|662.1|90297
1636027800000|2021-11-04 12:10:00|663|662.7|663.5|662.9|665|664.6|662.4|662.1|142581
1636028100000|2021-11-04 12:15:00|663.6|663|662.9|662.5|664|663.8|662.1|661.8|76139
1636028400000|2021-11-04 12:20:00|662.7|662.4|661.3|661|663.3|663.1|661.3|661|47950
1636028700000|2021-11-04 12:25:00|661.2|661.4|660.9|660.5|662|661.6|660.1|660|142371
1636029000000|2021-11-04 12:30:00|660.8|660.4|662.9|662.5|663|662.5|660.5|660.1|36805
1636029300000|2021-11-04 12:35:00|663|662.6|661.5|661.3|663|662.8|660.7|660.6|73576
1636029600000|2021-11-04 12:40:00|661.7|661.2|661|660.6|661.9|661.6|660.6|660.1|87652
1636029900000|2021-11-04 12:45:00|660.9|660.5|661.2|660.9|662|661.7|660.3|660|122001
1636030200000|2021-11-04 12:50:00|661.1|660.8|660.8|660.5|661.4|661.1|660.4|660|58361
1636030500000|2021-11-04 12:55:00|660.7|660.4|656.2|655.7|661|660.7|655.6|655.4|418020
1636030800000|2021-11-04 13:00:00|656.3|655.8|657.1|656.8|657.6|657.2|655.5|655|167252
1636031100000|2021-11-04 13:05:00|657.2|656.7|657.3|656.9|658.4|658|656.8|656.5|61276
1636031400000|2021-11-04 13:10:00|657.2|656.7|656.9|656.5|657.4|657.1|655.9|655.3|70696
1636031700000|2021-11-04 13:15:00|657|656.7|659.6|659.3|660|659.8|656.4|656.1|60230
1636032000000|2021-11-04 13:20:00|659.5|659.2|659.6|659.4|660.6|660.3|658.8|658.3|65892
1636032300000|2021-11-04 13:25:00|659.8|659.5|658.5|658|660.1|659.7|658.1|657.7|64806
1636032600000|2021-11-04 13:30:00|658.6|658.1|658.5|658|660.9|660.5|658.4|658|97572
1636032900000|2021-11-04 13:35:00|658.4|658.1|657.9|657.4|659.3|658.9|657.6|657.1|78295
1636033200000|2021-11-04 13:40:00|657.8|657.3|657.7|657.2|658.6|658.3|656.3|656|124048
1636033500000|2021-11-04 13:45:00|657.6|657.1|659.7|659.3|661|660.7|657.1|656.7|238720
1636033800000|2021-11-04 13:50:00|659.6|659.2|660.7|660.2|661.9|661.5|659.6|659.1|103905
1636034100000|2021-11-04 13:55:00|660.6|660.1|660.4|660|660.7|660.5|659.6|659.3|57103
1636034400000|2021-11-04 14:00:00|660.3|659.9|659.4|659|661|660.7|658.6|658.3|122969
1636034700000|2021-11-04 14:05:00|659.5|659.1|658.3|658|659.9|659.5|657.1|656.6|139050
1636035000000|2021-11-04 14:10:00|658.2|658.1|659.1|658.6|659.4|659|656.6|656.4|84328
1636035300000|2021-11-04 14:15:00|659|658.7|660|659.6|660.8|660.4|658.6|658.4|85667
1636035600000|2021-11-04 14:20:00|659.9|659.5|659.8|659.5|660.2|659.9|658.7|658.5|52872
1636035900000|2021-11-04 14:25:00|659.7|659.4|658.8|658.4|660|659.7|658.7|658.4|63251
1636036200000|2021-11-04 14:30:00|658.7|658.3|659.2|658.8|660|659.8|658.1|657.6|77793
1636036500000|2021-11-04 14:35:00|659.1|658.7|660.1|659.7|660.5|660.1|658.7|658.4|60262
1636036800000|2021-11-04 14:40:00|660|659.5|658.7|658.3|660.1|660|658.1|657.8|225869
1636037100000|2021-11-04 14:45:00|658.6|658.2|659.6|659.4|660.6|660.3|658.4|658.1|77226
1636037400000|2021-11-04 14:50:00|659.5|659.3|656.7|656.3|659.6|659.4|656.5|656|166409
1636037700000|2021-11-04 14:55:00|656.6|656.2|654.2|653.7|656.6|656.2|653.6|653.3|122330
1636038000000|2021-11-04 15:00:00|654.1|653.8|647.3|647|654.2|653.9|647.3|646.7|299904
1636038300000|2021-11-04 15:05:00|646.8|646.7|647.3|646.8|648|647.7|645|644.7|300713
1636038600000|2021-11-04 15:10:00|647.2|646.9|649.5|649.1|650|649.9|646.1|646|91070
1636038900000|2021-11-04 15:15:00|649.7|649.2|649.4|649|651.4|651|648.9|648.4|93739
1636039200000|2021-11-04 15:20:00|649.5|649.1|649.8|649.5|650.4|650|648.7|648.4|85222
1636039500000|2021-11-04 15:25:00|649.7|649.6|650|649.8|650.1|650|648.5|648.2|82778
1636039800000|2021-11-04 15:30:00|650.1|649.9|651|650.7|652.4|651.9|650.1|649.8|49778
1636040100000|2021-11-04 15:35:00|650.7|650.6|649.9|649.5|652.5|652.2|649.5|648.9|108872
1636040400000|2021-11-04 15:40:00|650|649.6|649.8|649.5|651|650.7|649.3|648.9|75946
1636040700000|2021-11-04 15:45:00|649.5|649.4|648.6|648.3|650|649.7|648.5|648.1|51243
1636041000000|2021-11-04 15:50:00|648.7|648.4|649.2|648.9|649.3|649|647.4|647|99974
1636041300000|2021-11-04 15:55:00|649.3|649|650.4|650.2|651.1|650.7|649.3|648.9|51581
1636041600000|2021-11-04 16:00:00|650.5|650.3|649.7|649.3|651.1|650.9|649.4|649|71832
1636041900000|2021-11-04 16:05:00|649.6|649.4|650|649.7|650|649.8|649|648.6|54821
1636042200000|2021-11-04 16:10:00|649.9|649.8|649.9|649.7|650.1|649.9|649.2|648.9|70641
1636042500000|2021-11-04 16:15:00|649.8|649.6|648.6|648.5|649.8|649.6|648.2|648|81998
1636042800000|2021-11-04 16:20:00|648.7|648.6|651.1|650.9|651.2|650.9|648.7|648.5|126138
1636043100000|2021-11-04 16:25:00|651.2|651|651.4|650.8|652.5|652.2|651.1|650.8|125026
1636099200000|2021-11-05 08:00:00|652.8|651.5|654.8|653.9|658|657.3|651.2|650.3|34092
1636099500000|2021-11-05 08:05:00|654.7|653.8|653.7|653.1|654.7|653.8|651.6|651|52069
1636099800000|2021-11-05 08:10:00|653.6|653|652.6|652.3|655|654.2|650.7|650|287886
1636100100000|2021-11-05 08:15:00|652.5|652.2|649.1|648.5|652.5|652.2|647.6|647.1|198567
1636100400000|2021-11-05 08:20:00|649.3|648.4|644.2|643.7|649.4|649|643.7|643.2|176115
1636100700000|2021-11-05 08:25:00|644.3|643.8|643.7|643.4|646.2|645.7|642.1|642|194634
1636101000000|2021-11-05 08:30:00|643.6|643.5|644.4|644|645|644.6|642|641.8|126580
1636101300000|2021-11-05 08:35:00|644.5|643.9|646.5|646.2|647.4|647|644.5|643.9|87994
1636101600000|2021-11-05 08:40:00|646.4|646|648|647.6|648.5|647.8|644.9|644.5|112167
1636101900000|2021-11-05 08:45:00|647.9|647.4|647.4|647.1|650.7|650.3|647.2|646.9|58555
1636102200000|2021-11-05 08:50:00|647.3|647|649.5|649.1|649.9|649.5|647.2|647|97651
1636102500000|2021-11-05 08:55:00|649.4|649|648.6|648.3|651.7|651.6|648.5|648.1|53063
1636102800000|2021-11-05 09:00:00|648.8|648.4|653.1|652.9|653.8|653.4|648.4|648.1|84781
1636103100000|2021-11-05 09:05:00|653.2|653|654.5|654.2|654.8|654.4|652.3|651.8|69570
1636103400000|2021-11-05 09:10:00|654.6|654.1|652.4|652.1|654.9|654.7|652.1|651.9|89802
1636103700000|2021-11-05 09:15:00|652.3|652|649.3|649|652.3|652.1|649.2|649|53894
1636104000000|2021-11-05 09:20:00|649.4|649.1|650.5|650.1|651.3|651|648.7|648.3|64938
1636104300000|2021-11-05 09:25:00|650.6|650.2|649.8|649.5|653|652.6|648.5|648.1|227713
1636104600000|2021-11-05 09:30:00|649.9|649.6|650.7|650.3|652.4|652|649.3|648.9|227613
1636104900000|2021-11-05 09:35:00|650.9|650.4|650.8|650.6|652.5|652.2|650.5|650.1|74278
1636105200000|2021-11-05 09:40:00|650.7|650.4|652|651.5|652.4|652.2|650|649.6|137077
1636105500000|2021-11-05 09:45:00|651.9|651.4|650.4|650.2|652|651.9|650|649.7|67571
1636105800000|2021-11-05 09:50:00|650.3|650|650.9|650.6|652.8|652.7|649.9|649.7|93339
1636106100000|2021-11-05 09:55:00|651|650.7|653.5|653.1|653.5|653.3|650.9|650.7|95221
1636106400000|2021-11-05 10:00:00|653|652.9|653.3|653|654|653.7|651.8|651.3|175231
1636106700000|2021-11-05 10:05:00|653.2|653.1|654|653.8|654.2|654|651.7|651.3|82392
1636107000000|2021-11-05 10:10:00|653.9|653.6|653.9|653.6|655.2|654.9|653.1|652.8|186717
1636107300000|2021-11-05 10:15:00|653.8|653.4|653.8|653.7|654.5|654.3|653.1|652.8|70363
1636107600000|2021-11-05 10:20:00|653.7|653.5|655.5|655.2|656.5|655.9|653|652.3|148575
1636107900000|2021-11-05 10:25:00|655.4|655.3|654.4|654.1|655.6|655.4|654|653.7|95202
1636108200000|2021-11-05 10:30:00|654.3|654|651.6|651.3|654.3|654.1|651.5|651.3|89088
1636108500000|2021-11-05 10:35:00|651.5|651.4|653.1|652.8|653.5|653.1|650.9|650.4|84629
1636108800000|2021-11-05 10:40:00|653|652.7|651.8|651.4|653.1|652.8|650.5|650|134069
1636109100000|2021-11-05 10:45:00|651.7|651.2|655.7|655.3|656|655.7|651.2|650.7|167364
1636109400000|2021-11-05 10:50:00|655.8|655.1|658.3|657.9|658.8|658.4|655.1|654.7|448868
1636109700000|2021-11-05 10:55:00|658.4|657.8|659.6|659.3|660.9|660.5|657.9|657.3|338475
1636110000000|2021-11-05 11:00:00|659.7|659.4|666.7|666.1|667.4|666.9|659.5|659.3|685351
1636110300000|2021-11-05 11:05:00|666.8|666.2|670.9|670.4|673.7|673.6|666.8|666.2|468725
1636110600000|2021-11-05 11:10:00|670.8|670.3|675.7|675.1|677.7|677.2|670.2|670|439191
1636110900000|2021-11-05 11:15:00|675.8|675.2|676.5|676.2|677.7|677.6|672.5|672|196659
1636111200000|2021-11-05 11:20:00|676.6|676.3|678.4|678.1|679.6|679.4|676.6|676.3|229092
1636111500000|2021-11-05 11:25:00|678.3|678|679.3|679|679.5|679.4|676.3|676.2|237674
1636111800000|2021-11-05 11:30:00|679.4|679.1|678.3|677.8|683.3|682.3|677.8|677|410558
1636112100000|2021-11-05 11:35:00|678.4|677.9|680.9|680.3|683|682.8|677.7|677.4|219295
1636112400000|2021-11-05 11:40:00|681|680.4|684.5|684|684.6|684|679.6|679.2|198237
1636112700000|2021-11-05 11:45:00|684.7|684.1|680|679.5|685|684.7|679.1|678.4|208844
1636113000000|2021-11-05 11:50:00|679.9|679.4|677.5|677.1|679.9|679.6|677.5|677|127217
1636113300000|2021-11-05 11:55:00|677.6|677.2|676.7|676.1|678.4|678.2|675.1|674.5|167002
1636113600000|2021-11-05 12:00:00|675.9|675.2|679.4|678.9|679.7|679.3|675.9|675.2|129712
1636113900000|2021-11-05 12:05:00|679.5|679|679.2|678.7|682.3|681.8|678.9|678.6|214529
1636114200000|2021-11-05 12:10:00|679.4|678.8|680.9|680.4|681.9|681.4|678|677.1|337530
1636114500000|2021-11-05 12:15:00|680.8|680.5|678.3|678|680.8|680.5|678.1|677.8|106516
1636114800000|2021-11-05 12:20:00|678.2|678.1|679|678.5|682.8|682.6|678.2|678|158693
1636115100000|2021-11-05 12:25:00|679.1|678.6|680|679.5|680.4|679.9|678|677.6|117232
1636115400000|2021-11-05 12:30:00|679.5|679.6|678.9|678.6|679.5|679.7|678.1|677.5|59114
1636115700000|2021-11-05 12:35:00|679|678.7|678.5|678.3|679.8|679.7|678.1|677.8|153748
1636116000000|2021-11-05 12:40:00|678.6|678.2|678.9|678.6|679.6|679.5|677.9|677.6|203333
1636116300000|2021-11-05 12:45:00|679|678.7|679.7|679.4|680.4|680.1|678.4|678.1|192636
1636116600000|2021-11-05 12:50:00|679.8|679.5|680.3|680|681.4|681.1|679|678.8|107773
1636116900000|2021-11-05 12:55:00|680.4|680.1|680.6|680.2|683|682.7|680.2|680|88041
1636117200000|2021-11-05 13:00:00|680.7|680.3|682.6|682.2|682.7|682.2|679.8|679.4|162113
1636117500000|2021-11-05 13:05:00|682.5|682.3|682.8|682.4|683.2|683.1|681.6|681.2|55828
1636117800000|2021-11-05 13:10:00|682.7|682.3|683.6|683.1|683.8|683.5|681.9|681.6|164656
1636118100000|2021-11-05 13:15:00|683.5|683.2|687.3|686.9|687.8|687.3|683.2|683|384131
1636118400000|2021-11-05 13:20:00|687.4|687|683.9|683.5|688.5|688.2|683.4|683|339097
1636118700000|2021-11-05 13:25:00|684.1|683.4|687|686.8|687.5|687.1|684|683.4|176435
1636119000000|2021-11-05 13:30:00|687.2|686.7|684.8|684.4|688|687.7|681.7|681.3|202300
1636119300000|2021-11-05 13:35:00|684.9|684.5|685.3|685|688.1|688|684.9|684.4|357602
1636119600000|2021-11-05 13:40:00|685.5|685.1|687.6|687.3|689|688.8|685.3|685.1|244273
1636119900000|2021-11-05 13:45:00|687.7|687.4|686.3|686|689.8|689.5|685.8|685.7|253186
1636120200000|2021-11-05 13:50:00|686.4|686.1|687|686.5|688.4|688|685.4|685.1|153971
1636120500000|2021-11-05 13:55:00|686.9|686.6|683.9|683.5|687.8|687.3|683|682.7|200720
1636120800000|2021-11-05 14:00:00|683.8|683.4|689.7|689.3|689.8|689.3|683.3|682.9|184264
1636121100000|2021-11-05 14:05:00|689.8|689.4|689.3|688.9|690.7|690.2|688.2|687.8|285594
1636121400000|2021-11-05 14:10:00|689.2|689|692.2|691.9|694|693.9|689.2|688.9|442329
1636121700000|2021-11-05 14:15:00|692.3|692|688|687.4|693.9|693.7|687.4|687|227041
1636122000000|2021-11-05 14:20:00|687.9|687.5|689.7|689.2|690.8|690.4|687.2|687|157144
1636122300000|2021-11-05 14:25:00|689.8|689.1|688.3|688|691.4|691.1|687.6|687.2|157753
1636122600000|2021-11-05 14:30:00|688.4|688.1|689.5|689.3|690|689.8|688.2|687.7|99258
1636122900000|2021-11-05 14:35:00|689.6|689.4|688.1|687.6|690|689.8|687.5|687.1|137307
1636123200000|2021-11-05 14:40:00|688.2|687.8|689.1|688.5|689.1|688.5|686.6|686.2|88707
1636123500000|2021-11-05 14:45:00|689.2|688.7|689.4|689.2|690|689.7|688.4|688|89575
1636123800000|2021-11-05 14:50:00|689.6|689.3|688.8|688.4|689.9|689.8|686.9|686.7|105438
1636124100000|2021-11-05 14:55:00|688.9|688.6|689.6|689.2|690|689.8|687.8|687.7|83244
1636124400000|2021-11-05 15:00:00|689.5|689.1|687.5|687.1|689.9|689.4|685.6|685.4|351668
1636124700000|2021-11-05 15:05:00|687.6|687.2|683.8|683.5|688.6|688.1|682.6|682.5|360293
1636125000000|2021-11-05 15:10:00|683.9|683.6|686.3|685.9|686.4|686.1|682.6|682.1|152149
1636125300000|2021-11-05 15:15:00|686.4|686|687.7|687.5|688|687.6|686.2|686|77234
1636125600000|2021-11-05 15:20:00|687.8|687.6|689.4|689.2|690.9|690.5|687.8|687.5|136935
1636125900000|2021-11-05 15:25:00|689.6|689.3|691.2|690.9|691.6|691.3|689.1|688.7|166603
1636126200000|2021-11-05 15:30:00|691.1|690.8|693.4|693.1|693.5|693.1|689.8|689.5|156493
1636126500000|2021-11-05 15:35:00|693.5|693.2|693.9|693.7|694.5|694.4|692.5|692.1|201365
1636126800000|2021-11-05 15:40:00|694|693.8|694.9|694.5|695.8|695.5|693.5|693.4|311246
1636127100000|2021-11-05 15:45:00|694.8|694.4|695.4|695.1|695.6|695.4|694.5|694.2|157719
1636127400000|2021-11-05 15:50:00|695.3|695.2|694.8|694.6|696.4|696.2|694.4|694|264313
1636127700000|2021-11-05 15:55:00|694.7|694.4|693.5|693.4|695.3|695|693|692.7|173040
1636128000000|2021-11-05 16:00:00|693.6|693.5|692.4|692.1|693.8|693.6|692.2|692|198906
1636128300000|2021-11-05 16:05:00|692.5|692.2|692.9|692.6|693.4|693.2|692.2|692|195124
1636128600000|2021-11-05 16:10:00|692.4|692.1|694.3|693.9|694.8|694.4|692.1|691.7|44530
1636128900000|2021-11-05 16:15:00|694.2|693.7|691|690.6|694.2|693.7|690.2|689.6|39877
1636129200000|2021-11-05 16:20:00|691.1|690.9|691.5|691|692.7|692.2|690.4|689.8|33454
1636129500000|2021-11-05 16:25:00|691.8|691.3|690.3|689.8|692.4|692|690.2|689.8|29852
1636358400000|2021-11-08 08:00:00|704.9|703.3|702.5|702|714|713.6|701.7|700.3|516417
1636358700000|2021-11-08 08:05:00|702.9|702.1|701.5|700.8|707|706.2|696.3|695.8|634929
1636359000000|2021-11-08 08:10:00|701.4|700.7|698.3|698|701.8|701.3|697.1|696.4|393922
1636359300000|2021-11-08 08:15:00|698.2|697.8|697.3|696.8|700.9|700.1|693.6|693.1|397349
1636359600000|2021-11-08 08:20:00|697.2|696.7|696.9|696.5|697.9|697.2|694.3|694|155008
1636359900000|2021-11-08 08:25:00|696.8|696.4|697.3|696.7|699.9|699.4|694.6|694.2|194620
1636360200000|2021-11-08 08:30:00|697.4|696.8|693.9|693.3|697.5|696.9|691|690.6|220467
1636360500000|2021-11-08 08:35:00|694|693.4|695.8|695.4|695.8|695.4|692.7|692.1|180770
1636360800000|2021-11-08 08:40:00|695.9|695.5|692.1|691.6|697.3|696.9|691.9|691.3|130337
1636361100000|2021-11-08 08:45:00|692|691.7|692.5|692.2|693.3|693|688.8|688.6|153283
1636361400000|2021-11-08 08:50:00|692.4|692.1|694.4|694.1|697.1|696.9|692.4|692.1|113760
1636361700000|2021-11-08 08:55:00|694.3|694|689.9|689.5|694.4|694|689.7|689.1|135548
1636362000000|2021-11-08 09:00:00|690|689.6|692.9|692.5|693.6|693.1|689.1|688.6|184154
1636362300000|2021-11-08 09:05:00|692.8|692.4|691.1|690.7|694|693.5|691|690.6|80682
1636362600000|2021-11-08 09:10:00|691.2|690.8|690.6|690.3|692|691.6|689.2|688.9|208236
1636362900000|2021-11-08 09:15:00|690.7|690.2|690.2|689.8|691.2|691|689|688.7|121803
1636363200000|2021-11-08 09:20:00|690.1|689.7|692.7|692.4|693.3|692.9|689.5|689.2|134569
1636363500000|2021-11-08 09:25:00|692.6|692.3|691.2|690.8|693.2|692.9|691.1|690.8|96597
1636363800000|2021-11-08 09:30:00|691.1|691|688.8|688.4|691.1|691|688.3|688|102916
1636364100000|2021-11-08 09:35:00|688.9|688.5|689.8|689.3|690.5|690.3|687.7|687.5|147180
1636364400000|2021-11-08 09:40:00|689.7|689.1|691.6|691.2|691.7|691.2|688.6|688.3|149039
1636364700000|2021-11-08 09:45:00|691.5|691.1|691.2|690.8|692|691.6|689.7|689.3|78306
1636365000000|2021-11-08 09:50:00|691.1|690.7|689.2|688.8|691.1|690.7|686.7|686.5|136850
1636365300000|2021-11-08 09:55:00|689.3|688.7|687|686.8|690.4|689.9|687|686.8|159244
1636365600000|2021-11-08 10:00:00|686.9|686.7|691.4|691|691.6|691.1|686.8|686.5|93187
1636365900000|2021-11-08 10:05:00|691.3|690.9|685.7|685.3|691.3|690.9|685.4|685.1|152300
1636366200000|2021-11-08 10:10:00|685.6|685.4|683.4|682.9|686.1|685.7|679|678.6|487004
1636366500000|2021-11-08 10:15:00|683.5|683|683.3|683|684.9|684.4|683.1|682.9|138247
1636366800000|2021-11-08 10:20:00|683.2|682.9|681.9|681.6|683.6|683.2|681.2|681.1|130763
1636367100000|2021-11-08 10:25:00|681.8|681.3|682.9|682.3|683|682.6|681.1|680.9|109810
1636367400000|2021-11-08 10:30:00|683|682.4|683.6|683.3|684|683.5|681.3|681|143684
1636367700000|2021-11-08 10:35:00|683.7|683.2|681.6|681.3|683.9|683.5|680.9|680.7|114607
1636368000000|2021-11-08 10:40:00|681.7|681.2|683.5|683.3|684|683.8|680.9|680.7|137951
1636368300000|2021-11-08 10:45:00|683.3|683.1|682.7|682.4|684.9|684.7|682.2|681.8|93699
1636368600000|2021-11-08 10:50:00|682.9|682.3|684.5|684.2|685|684.6|682.9|682.3|50029
1636368900000|2021-11-08 10:55:00|684.4|684.3|686.3|685.6|688.7|688.2|684|683.7|77901
1636369200000|2021-11-08 11:00:00|686.1|685.7|686.9|686.6|687|686.9|685.6|685.3|96369
1636369500000|2021-11-08 11:05:00|686.8|686.5|685.5|685.3|686.8|686.5|685|684.8|38901
1636369800000|2021-11-08 11:10:00|685.4|685.2|685.5|685.1|687.3|687|685.3|685|108417
1636370100000|2021-11-08 11:15:00|685.4|685.2|687.4|687.1|688.1|687.7|685.3|685.1|75305
1636370400000|2021-11-08 11:20:00|687.6|687.2|685.9|685.4|688.3|687.8|684.7|684.2|60607
1636370700000|2021-11-08 11:25:00|685.8|685.3|686.8|686.2|687.2|687.1|685.3|684.8|87871
1636371000000|2021-11-08 11:30:00|686.7|686.1|689.3|689|689.7|689.2|686.5|686.1|89159
1636371300000|2021-11-08 11:35:00|689.2|688.9|687.2|686.8|689.4|689.3|686.6|686.2|167370
1636371600000|2021-11-08 11:40:00|687|686.7|688.5|688.2|688.9|688.5|686|685.6|38618
1636371900000|2021-11-08 11:45:00|688.6|688.3|690.4|690.1|690.9|690.4|688.3|688.1|42735
1636372200000|2021-11-08 11:50:00|690.3|690|690.7|690.3|691.1|690.8|689.6|689.2|102504
1636372500000|2021-11-08 11:55:00|690.8|690.4|689.1|688.9|690.9|690.4|688.6|688.5|24813
1636372800000|2021-11-08 12:00:00|689.6|689.5|688|687.8|689.6|689.5|687.5|687.3|35101
1636373100000|2021-11-08 12:05:00|688.2|687.9|690.9|690.5|691|690.6|687.8|687.6|145563
1636373400000|2021-11-08 12:10:00|690.8|690.4|691.2|691|692|691.7|690.3|690.1|47827
1636373700000|2021-11-08 12:15:00|691.1|690.9|692.9|692.6|693.5|693.1|691.1|690.9|51670
1636374000000|2021-11-08 12:20:00|693|692.7|691.8|691.5|693.6|693.3|691.7|691.5|46236
1636374300000|2021-11-08 12:25:00|691.9|691.6|688.2|687.8|691.9|691.8|688.2|687.7|96799
1636374600000|2021-11-08 12:30:00|688.1|687.7|687.1|686.8|688.7|688.4|685.8|685.7|42139
1636374900000|2021-11-08 12:35:00|687|686.7|686.8|686.5|688|687.9|686.4|686.2|18137
1636375200000|2021-11-08 12:40:00|687|686.6|688|687.8|688.1|688|686.8|686.5|68486
1636375500000|2021-11-08 12:45:00|688.1|687.9|689|688.7|689.5|689.2|687.6|687.4|47759
1636375800000|2021-11-08 12:50:00|688.9|688.8|689.5|689.2|691.1|690.6|688.9|688.6|34665
1636376100000|2021-11-08 12:55:00|689.6|689.3|689.5|689.3|689.8|689.5|688.6|688.3|23258
1636376400000|2021-11-08 13:00:00|689.6|689.4|690.3|690|691.1|690.8|689.6|689.4|36659
1636376700000|2021-11-08 13:05:00|690.2|689.9|690.6|690.1|691.6|691.2|689.9|689.7|81168
1636377000000|2021-11-08 13:10:00|690.5|690|689.4|689.2|690.5|690.2|688.8|688.5|31290
1636377300000|2021-11-08 13:15:00|689.6|689.3|690.3|689.8|691|690.6|689.3|688.9|63473
1636377600000|2021-11-08 13:20:00|690|689.7|692|691.7|692.2|691.9|689.7|689.5|46264
1636377900000|2021-11-08 13:25:00|692.1|691.8|689.7|689.3|692.2|692|689.5|689.1|38824
1636378200000|2021-11-08 13:30:00|689.6|689.2|689|688.8|689.7|689.3|688.5|688.1|27236
1636378500000|2021-11-08 13:35:00|688.9|688.7|688.8|688.5|689.7|689.4|688.7|688.5|28915
1636378800000|2021-11-08 13:40:00|688.7|688.4|687.8|687.5|688.8|688.6|687.7|687.4|43068
1636379100000|2021-11-08 13:45:00|687.7|687.6|689.4|689.1|689.6|689.4|687.4|687.3|57394
1636379400000|2021-11-08 13:50:00|689.3|689|689.6|689.3|690.6|690.2|688.4|688.1|47562
1636379700000|2021-11-08 13:55:00|689.7|689.4|689|688.8|690.2|689.9|688.8|688.7|28861
1636380000000|2021-11-08 14:00:00|688.9|688.7|687.8|687.5|688.9|688.8|687.7|687.5|46556
1636380300000|2021-11-08 14:05:00|687.7|687.4|687.9|687.5|688.6|688.2|687.1|686.8|59657
1636380600000|2021-11-08 14:10:00|688|687.6|687.4|687|688.5|688.1|686.9|686.6|41795
1636380900000|2021-11-08 14:15:00|687.3|686.9|684.5|684.2|687.3|687|684.1|683.7|124459
1636381200000|2021-11-08 14:20:00|684.4|684.1|686.5|686.2|687.6|687.2|683.6|683.4|89787
1636381500000|2021-11-08 14:25:00|686.6|686.5|686.7|686.4|688.4|688|686.4|686|102291
1636381800000|2021-11-08 14:30:00|686.6|686.3|690.8|690.5|691.5|691|686.4|685.9|131578
1636382100000|2021-11-08 14:35:00|691.1|690.6|693.2|692.7|693.6|693.1|691|690.6|128612
1636382400000|2021-11-08 14:40:00|693.4|692.8|697.8|697.4|698|697.6|693.3|692.8|209725
1636382700000|2021-11-08 14:45:00|697.7|697.3|695.7|695.3|697.9|697.4|695.7|695.3|101622
1636383000000|2021-11-08 14:50:00|695.6|695.2|696.4|696.1|697.1|696.7|695|694.8|103436
1636383300000|2021-11-08 14:55:00|696.3|696.2|697|696.7|697.3|696.9|695.5|695.2|54234
1636383600000|2021-11-08 15:00:00|696.9|696.8|695.8|695.4|697.9|697.6|695.4|695.2|97216
1636383900000|2021-11-08 15:05:00|695.7|695.3|693.9|693.6|695.7|695.4|693.5|693.2|71957
1636384200000|2021-11-08 15:10:00|694|693.7|695|694.7|696|695.6|693.6|693.3|82790
1636384500000|2021-11-08 15:15:00|695.1|694.6|696.9|696.4|697|696.7|694.8|694.6|92010
1636384800000|2021-11-08 15:20:00|697|696.5|696.9|696.8|697.5|697.3|695.9|695.6|100211
1636385100000|2021-11-08 15:25:00|696.6|696.6|694.4|694.1|697.9|697.7|694.2|693.8|99784
1636385400000|2021-11-08 15:30:00|694.3|694|696.4|696.2|696.6|696.2|693.9|693.8|80641
1636385700000|2021-11-08 15:35:00|696.5|696.3|696.4|696.1|697.5|697.4|695.9|695.5|126619
1636386000000|2021-11-08 15:40:00|696.3|695.9|698.2|697.9|698.3|698.1|695.3|695.1|181080
1636386300000|2021-11-08 15:45:00|698.1|697.8|698.1|697.9|698.3|697.9|696.6|696.4|96686
1636386600000|2021-11-08 15:50:00|698|698|698.8|698.5|699|698.9|697.9|697.7|69439
1636386900000|2021-11-08 15:55:00|698.7|698.4|697.9|697.6|699.5|699.3|697.8|697.5|113952
1636387200000|2021-11-08 16:00:00|697.8|697.5|698.9|698.6|699.9|699.8|697.8|697.5|105394
1636387500000|2021-11-08 16:05:00|698.8|698.5|699.1|698.8|699.4|699.1|697.5|697.2|76635
1636387800000|2021-11-08 16:10:00|699|698.9|699.2|699|699.5|699.3|698.6|698.4|88865
1636388100000|2021-11-08 16:15:00|699.1|698.9|697.9|697.6|699.2|698.9|697.2|697|101042
1636388400000|2021-11-08 16:20:00|697.8|697.5|698.7|698.5|699|698.7|697.6|697.4|84802
1636388700000|2021-11-08 16:25:00|698.6|698.4|698.3|698.1|698.8|698.6|697.7|697.5|129230
1636444800000|2021-11-09 08:00:00|698.2|697.9|698.4|697.6|703|702.2|695.6|695|428072
1636445100000|2021-11-09 08:05:00|698.6|697.7|696.6|696.1|699.3|698.6|695.6|695|87682
1636445400000|2021-11-09 08:10:00|696.7|696.2|697.2|696.9|698.8|698.3|695.4|695.1|90432
1636445700000|2021-11-09 08:15:00|697.5|697|697.5|697.1|698.6|697.9|695.4|695.1|43508
1636446000000|2021-11-09 08:20:00|697.6|697.2|698.7|698|699|698.5|697.2|696.6|43033
1636446300000|2021-11-09 08:25:00|698.8|698.2|697.5|697|699.9|699.5|697.4|697|59967
1636446600000|2021-11-09 08:30:00|697.4|697.1|698.4|697.8|698.7|697.9|696.3|695.8|37767
1636446900000|2021-11-09 08:35:00|698.5|697.9|698|697.7|699|698.6|697.6|697.3|22226
1636447200000|2021-11-09 08:40:00|698.2|697.8|700.6|700.2|700.8|700.3|698.2|697.8|54324
1636447500000|2021-11-09 08:45:00|700.7|700.3|704.4|703.9|704.8|704.4|700.5|700.3|100837
1636447800000|2021-11-09 08:50:00|704.3|703.8|703|702.6|705.6|705.1|701.3|701.2|130551
1636448100000|2021-11-09 08:55:00|703.1|702.7|705.6|705.3|706|705.4|703.1|702.7|61902
1636448400000|2021-11-09 09:00:00|705.7|705.4|707.2|706.9|707.5|707.1|704.7|704.3|144341
1636448700000|2021-11-09 09:05:00|707.1|707|707.9|707.6|708|707.7|706.2|706|119303
1636449000000|2021-11-09 09:10:00|707.8|707.5|708|707.8|709.2|709|707.3|707.1|130737
1636449300000|2021-11-09 09:15:00|707.9|707.6|705.6|705.2|708.6|708.3|704.7|704.3|83303
1636449600000|2021-11-09 09:20:00|705.7|705.6|704.1|703.9|706.2|705.8|703.9|703.6|106999
1636449900000|2021-11-09 09:25:00|704|703.8|702.7|702.4|704|703.8|702.4|702.1|66922
1636450200000|2021-11-09 09:30:00|702.8|702.5|702.7|702.4|703|702.9|701.4|701|90732
1636450500000|2021-11-09 09:35:00|702.8|702.5|702.2|702|703.6|703.4|701.7|701.5|123298
1636450800000|2021-11-09 09:40:00|702.4|702.1|702.7|702.3|703.7|703.4|701.7|701.4|83155
1636451100000|2021-11-09 09:45:00|702.9|702.4|703.4|703.2|703.5|703.3|702.7|702.4|24399
1636451400000|2021-11-09 09:50:00|703.3|703.1|705.1|704.8|706.1|705.9|703.2|703|81542
1636451700000|2021-11-09 09:55:00|705.2|704.9|707|706.6|708.1|707.3|704.3|704.1|62169
1636452000000|2021-11-09 10:00:00|706.7|706.7|709.9|709.6|710|709.6|706.3|705.9|92647
1636452300000|2021-11-09 10:05:00|709.8|709.4|710.3|709.9|710.8|710.6|708.9|708.3|419418
1636452600000|2021-11-09 10:10:00|710.4|710.1|711.9|711.6|712.5|712.1|710.3|710|165098
1636452900000|2021-11-09 10:15:00|711.8|711.5|709.5|709.2|712.3|712.1|709.3|708.9|140846
1636453200000|2021-11-09 10:20:00|709.7|709.3|709.8|709.7|711.1|710.8|709|708.6|274287
1636453500000|2021-11-09 10:25:00|709.9|709.6|708.2|708|710.2|710.1|707.8|707.5|140202
1636453800000|2021-11-09 10:30:00|708.1|707.9|708.6|708.4|709.8|709.5|708|707.7|95299
1636454100000|2021-11-09 10:35:00|708.5|708.3|708.5|708.2|709.6|709.3|708|707.7|53216
1636454400000|2021-11-09 10:40:00|708.4|708|708.7|708.4|709.2|708.8|706.9|706.5|101379
1636454700000|2021-11-09 10:45:00|708.6|708.3|705.7|705.4|708.6|708.5|705.2|705|105405
1636455000000|2021-11-09 10:50:00|705.9|705.5|704.6|704.4|706.7|706.4|703.9|703.6|96999
1636455300000|2021-11-09 10:55:00|704.5|704.5|705.4|705.1|705.5|705.2|703.5|703.1|62380
1636455600000|2021-11-09 11:00:00|705.3|705.2|705.6|705.5|706.4|706.2|704.9|704.7|78833
1636455900000|2021-11-09 11:05:00|705.5|705.4|706.9|706.7|707.6|707.3|705|704.7|51688
1636456200000|2021-11-09 11:10:00|707|706.8|708.3|708.1|708.7|708.4|707|706.8|36588
1636456500000|2021-11-09 11:15:00|708.4|708.2|708.3|708.1|708.4|708.2|707|706.9|49405
1636456800000|2021-11-09 11:20:00|708.4|708.2|708|707.7|708.7|708.3|707.1|706.8|82985
1636457100000|2021-11-09 11:25:00|707.9|707.6|706.4|706.2|707.9|707.6|706.3|706.1|45081
1636457400000|2021-11-09 11:30:00|706.3|706.1|705.8|705.4|706.3|706.2|704.1|704|122932
1636457700000|2021-11-09 11:35:00|705.9|705.5|708.2|707.9|708.5|708.1|705.9|705.5|53630
1636458000000|2021-11-09 11:40:00|708.4|708|707|706.6|709|708.8|706.4|706.3|68812
1636458300000|2021-11-09 11:45:00|707.1|706.7|705.4|705.2|707.3|707.1|705.2|705|23253
1636458600000|2021-11-09 11:50:00|705.5|705.1|706.8|706.6|707.6|707.2|705|704.9|50245
1636458900000|2021-11-09 11:55:00|706.7|706.4|706.8|706.5|706.8|706.6|706|705.8|14856
1636459200000|2021-11-09 12:00:00|706.4|706.2|706.7|706.5|707|706.8|706.3|706.1|35428
1636459500000|2021-11-09 12:05:00|706.6|706.4|705.2|705|706.6|706.5|705.1|705|24077
1636459800000|2021-11-09 12:10:00|705.1|704.8|705.8|705.5|706|705.7|704.3|704|34156
1636460100000|2021-11-09 12:15:00|705.7|705.4|707.8|707.6|708|707.7|705.5|705.3|34215
1636460400000|2021-11-09 12:20:00|707.9|707.7|708.2|707.9|708.4|708.1|707.3|707.1|18063
1636460700000|2021-11-09 12:25:00|708.3|708|709.7|709.3|709.9|709.7|708|707.8|81521
1636461000000|2021-11-09 12:30:00|709.6|709.4|709.8|709.6|710|709.9|709.2|709|68270
1636461300000|2021-11-09 12:35:00|709.7|709.5|708.8|708.5|709.8|709.7|707.9|707.6|36819
1636461600000|2021-11-09 12:40:00|708.7|708.4|709.4|709|709.5|709.3|707.9|707.6|47428
1636461900000|2021-11-09 12:45:00|709.5|709.1|709.3|709|709.5|709.3|708.8|708.7|11030
1636462200000|2021-11-09 12:50:00|709.2|709.1|708.3|708.1|709.6|709.3|708.2|707.9|53208
1636462500000|2021-11-09 12:55:00|708.4|708|707.9|707.7|708.7|708.5|707.5|707.2|36374
1636462800000|2021-11-09 13:00:00|707.8|707.6|708.7|708.5|709.3|709|707.5|707.3|34757
1636463100000|2021-11-09 13:05:00|708.8|708.4|707.7|707.5|708.8|708.6|707.3|707.1|35242
1636463400000|2021-11-09 13:10:00|707.8|707.7|706.6|706.3|707.9|707.7|706.4|706.1|24542
1636463700000|2021-11-09 13:15:00|706.5|706.2|707|706.8|707.5|707.2|705.8|705.5|45306
1636464000000|2021-11-09 13:20:00|707.1|706.9|706.2|706|707.6|707.3|706.2|705.9|36919
1636464300000|2021-11-09 13:25:00|706.1|705.9|706.4|706|706.9|706.4|704.9|704.7|78145
1636464600000|2021-11-09 13:30:00|706.3|705.9|704.8|704.6|706.3|706.2|704.7|704.5|38758
1636464900000|2021-11-09 13:35:00|704.7|704.7|706.1|705.9|707.3|706.9|704.7|704.5|64475
1636465200000|2021-11-09 13:40:00|706|706|706.7|706.5|706.9|706.6|705.6|705.4|14101
1636465500000|2021-11-09 13:45:00|706.8|706.6|706.2|705.9|707|706.8|705.9|705.6|40348
1636465800000|2021-11-09 13:50:00|706.3|706|707.7|707.4|708|707.8|706.3|706|24651
1636466100000|2021-11-09 13:55:00|707.9|707.5|706.5|706.2|708.2|707.9|706|705.7|45645
1636466400000|2021-11-09 14:00:00|706.4|706.1|707.2|706.9|707.3|706.9|705.8|705.6|28214
1636466700000|2021-11-09 14:05:00|707.3|707|709.8|709.6|709.9|709.7|707.2|707|77218
1636467000000|2021-11-09 14:10:00|709.9|709.7|709.2|708.9|709.9|709.7|708.9|708.7|75221
1636467300000|2021-11-09 14:15:00|709.3|709|709.7|709.5|710|709.9|709.1|708.9|180520
1636467600000|2021-11-09 14:20:00|709.6|709.6|710|709.8|710|709.8|709.5|709.3|50140
1636467900000|2021-11-09 14:25:00|710.1|709.9|710.8|710.5|711.3|711|710|709.7|379592
1636468200000|2021-11-09 14:30:00|710.7|710.3|708.1|707.9|710.8|710.4|707.9|707.6|97235
1636468500000|2021-11-09 14:35:00|708.2|707.8|706.5|706.3|708.7|708.3|704.4|704.2|126599
1636468800000|2021-11-09 14:40:00|706.6|706.4|705.2|704.8|708|707.7|705.1|704.7|60498
1636469100000|2021-11-09 14:45:00|705.3|704.9|703.6|703.3|705.7|705.3|703.6|703.2|74817
1636469400000|2021-11-09 14:50:00|703.5|703.4|699.7|699.6|704|703.8|698.7|698.6|386957
1636469700000|2021-11-09 14:55:00|699.9|699.7|698.2|697.9|700.8|700.5|697.8|697.4|191261
1636470000000|2021-11-09 15:00:00|698.1|697.8|696.8|696.5|698.4|698.1|694.4|694|453760
1636470300000|2021-11-09 15:05:00|696.9|696.6|693.7|693.4|697.7|697.2|693.6|693.4|241286
1636470600000|2021-11-09 15:10:00|693.6|693.2|698.8|698.5|698.8|698.5|692.7|692.3|305918
1636470900000|2021-11-09 15:15:00|698.7|698.4|697.8|697.4|700|699.6|696.8|696.3|156370
1636471200000|2021-11-09 15:20:00|697.9|697.5|700|699.8|700|699.8|697.4|697|57159
1636471500000|2021-11-09 15:25:00|700.2|699.9|700.9|700.6|701.1|700.9|699.7|699.6|155686
1636471800000|2021-11-09 15:30:00|700.8|700.7|699|698.7|701.5|701.4|698.8|698.6|98372
1636472100000|2021-11-09 15:35:00|698.9|698.8|699.1|698.8|700.7|700.6|698.9|698.6|52384
1636472400000|2021-11-09 15:40:00|699.2|698.7|699.1|698.9|699.7|699.6|698.4|698|51906
1636472700000|2021-11-09 15:45:00|699|699|699.9|699.7|701|700.9|698.9|698.8|71749
1636473000000|2021-11-09 15:50:00|699.8|699.6|698.9|698.6|699.9|699.6|698.8|698.6|46670
1636473300000|2021-11-09 15:55:00|698.7|698.7|699.9|699.6|700|699.7|697.7|697.6|81762
1636473600000|2021-11-09 16:00:00|700|699.7|701.1|700.9|701.2|701.1|699.9|699.7|57227
1636473900000|2021-11-09 16:05:00|701.2|701|701.4|701.2|701.7|701.5|700.9|700.7|53112
1636474200000|2021-11-09 16:10:00|701.3|701.1|701.8|701.6|701.8|701.6|699.9|699.7|61200
1636474500000|2021-11-09 16:15:00|701.7|701.5|699.9|699.7|701.8|701.5|699.6|699.5|69211
1636474800000|2021-11-09 16:20:00|700|699.8|700.2|700|700.8|700.5|699.4|699.2|102973
1636475100000|2021-11-09 16:25:00|700.3|700.2|698.6|698.2|700.5|700.3|698.2|698|85722
1636531200000|2021-11-10 08:00:00|702.2|700.7|708.1|707.6|709.9|709.4|700.2|700|203642
1636531500000|2021-11-10 08:05:00|708.2|707.5|708|707.4|712|711.5|706.2|705.6|239371
1636531800000|2021-11-10 08:10:00|707.9|707.3|705.5|705.1|707.9|707.3|704.8|704|79926
1636532100000|2021-11-10 08:15:00|705.4|705|709|708.5|710|709.4|705.1|704.6|194349
1636532400000|2021-11-10 08:20:00|709.1|708.6|706.4|706|710.4|709.9|706|705.7|91252
1636532700000|2021-11-10 08:25:00|706.3|706.1|705.5|705|708|707.7|705.5|705|49600
1636533000000|2021-11-10 08:30:00|705.7|705.4|707.2|706.8|707.7|707.1|704|703.4|87413
1636533300000|2021-11-10 08:35:00|707.1|706.7|706.6|706.3|709.5|709.1|706|705.2|98373
1636533600000|2021-11-10 08:40:00|706.7|706.4|705.5|705.1|707.6|707.5|705.4|704.8|67975
1636533900000|2021-11-10 08:45:00|705.7|705.2|703.8|703.3|706|705.4|703.4|703|41503
1636534200000|2021-11-10 08:50:00|703.9|703.2|705.1|704.7|705.6|705.2|703.1|702.5|130831
1636534500000|2021-11-10 08:55:00|705|704.6|704.2|703.7|706|705.6|703.8|703.5|84056
1636534800000|2021-11-10 09:00:00|704.4|703.8|707.7|707.2|707.8|707.7|704.4|703.7|84068
1636535100000|2021-11-10 09:05:00|707.8|707.4|707.4|707.1|708|707.8|706.8|706.5|36703
1636535400000|2021-11-10 09:10:00|707.3|707|708.2|708|708.2|708.1|706.4|706.1|72541
1636535700000|2021-11-10 09:15:00|708.4|708.1|705.2|704.6|708.9|708.8|704.4|704.2|54149
1636536000000|2021-11-10 09:20:00|705.3|704.9|704.9|704.7|705.4|705.1|703.8|703.3|63941
1636536300000|2021-11-10 09:25:00|705|704.6|702.4|702.1|706|705.8|702.4|702|38283
1636536600000|2021-11-10 09:30:00|702.5|702|703.3|702.9|703.5|703.1|701|700.7|88680
1636536900000|2021-11-10 09:35:00|703.2|703|701.2|700.9|704.3|703.7|701|700.6|57164
1636537200000|2021-11-10 09:40:00|701.3|701|701.3|700.9|702.1|702|699.7|699.5|100813
1636537500000|2021-11-10 09:45:00|701.2|700.8|701.1|700.9|701.6|701.4|700.5|700.3|66266
1636537800000|2021-11-10 09:50:00|701.2|701|704.3|704|705|704.8|701.2|700.9|57350
1636538100000|2021-11-10 09:55:00|704.2|703.9|702.6|702.2|704.2|704|702.4|701.8|58286
1636538400000|2021-11-10 10:00:00|702.5|702.1|702.9|702.4|703.4|703|702|701.7|42944
1636538700000|2021-11-10 10:05:00|703|702.5|704.6|704.5|706.3|705.9|702.9|702.5|63264
1636539000000|2021-11-10 10:10:00|704.8|704.6|703.7|703.4|705.8|705.5|703.6|703.3|52796
1636539300000|2021-11-10 10:15:00|703.8|703.5|704.9|704.6|705.4|705|703.8|703.5|23149
1636539600000|2021-11-10 10:20:00|704.8|704.5|702.9|702.6|704.9|704.6|702.3|702|41287
1636539900000|2021-11-10 10:25:00|703|702.5|706.5|706.2|706.5|706.3|703|702.5|146214
1636540200000|2021-11-10 10:30:00|706.4|706.1|703.8|703.6|706.9|706.5|703.8|703.5|75331
1636540500000|2021-11-10 10:35:00|703.7|703.5|703.1|702.7|704.7|704.2|703|702.7|34707
1636540800000|2021-11-10 10:40:00|703|702.8|704.2|703.8|705|704.6|703|702.6|81586
1636541100000|2021-11-10 10:45:00|704.1|703.7|703.3|703.1|704.9|704.6|703.1|702.7|28201
1636541400000|2021-11-10 10:50:00|703.2|703|702.1|701.8|703.2|703|701.7|701.1|26776
1636541700000|2021-11-10 10:55:00|702.2|701.9|704.6|704.2|705|704.8|702.1|701.7|31573
1636542000000|2021-11-10 11:00:00|704.7|704.3|704.9|704.4|705|704.6|703.4|703|27426
1636542300000|2021-11-10 11:05:00|704.8|704.3|704.3|704|705.6|705.2|704.2|703.7|31003
1636542600000|2021-11-10 11:10:00|704.2|703.9|703.9|703.6|704.4|704|703.5|703.3|25435
1636542900000|2021-11-10 11:15:00|703.8|703.7|704.7|704.4|705.5|705.1|703.8|703.5|63425
1636543200000|2021-11-10 11:20:00|704.6|704.5|705.6|705.2|705.7|705.5|703.9|703.6|51248
1636543500000|2021-11-10 11:25:00|705.5|705.3|704.6|704.3|705.5|705.3|703.9|703.6|35448
1636543800000|2021-11-10 11:30:00|704.5|704.2|705.2|704.8|705.7|705.6|704.3|704.1|36412
1636544100000|2021-11-10 11:35:00|705.3|704.9|706.9|706.6|707|706.8|705|704.8|127545
1636544400000|2021-11-10 11:40:00|707|706.7|706.8|706.5|707.7|707.4|706.2|706|51116
1636544700000|2021-11-10 11:45:00|706.9|706.6|706.4|706|707.2|707|706|705.6|25179
1636545000000|2021-11-10 11:50:00|706.3|706.1|705.8|705.5|706.6|706.2|705.7|705.5|30152
1636545300000|2021-11-10 11:55:00|705.9|705.6|706.7|706.5|707.9|707.6|705.4|705.3|83875
1636545600000|2021-11-10 12:00:00|706.8|706.3|707.3|706.9|707.3|707.1|706.4|706.1|25450
1636545900000|2021-11-10 12:05:00|707.2|706.8|708.3|708.1|709.4|709.2|706.7|706.5|127616
1636546200000|2021-11-10 12:10:00|708.4|708|708|707.8|708.8|708.3|707.7|707.4|41901
1636546500000|2021-11-10 12:15:00|708.1|707.9|708.3|708|708.6|708.3|707.5|707.4|79528
1636546800000|2021-11-10 12:20:00|708.2|707.9|705.9|705.7|708.2|707.9|704.8|704.5|100844
1636547100000|2021-11-10 12:25:00|705.8|705.8|707|706.8|707.2|706.9|705.8|705.7|49744
1636547400000|2021-11-10 12:30:00|707.2|706.9|706|705.7|707.3|707|706|705.6|19472
1636547700000|2021-11-10 12:35:00|706.1|705.8|706.3|706.1|706.6|706.5|705.6|705.3|32456
1636548000000|2021-11-10 12:40:00|706.4|706.2|707.8|707.5|708.1|707.8|706.2|706.1|21771
1636548300000|2021-11-10 12:45:00|707.7|707.4|707.7|707.5|708.2|708|707.1|706.7|15667
1636548600000|2021-11-10 12:50:00|707.6|707.4|706.8|706.7|707.9|707.6|706.8|706.6|15301
1636548900000|2021-11-10 12:55:00|706.7|706.6|706.8|706.4|707|706.8|705.9|705.5|22892
1636549200000|2021-11-10 13:00:00|706.9|706.5|706.5|706.2|708|707.8|706.5|706.2|48540
1636549500000|2021-11-10 13:05:00|706.4|706.1|707.3|707.1|707.3|707.1|706.4|706.1|11350
1636549800000|2021-11-10 13:10:00|707.4|707.2|706.9|706.6|707.6|707.3|706.7|706.5|31292
1636550100000|2021-11-10 13:15:00|706.8|706.5|706.4|706.2|707|706.8|706.2|705.9|29620
1636550400000|2021-11-10 13:20:00|706.3|706.1|704.3|704.1|706.4|706.2|704.2|704|53178
1636550700000|2021-11-10 13:25:00|704.2|704|704.9|704.5|705|704.8|703.8|703.6|86530
1636551000000|2021-11-10 13:30:00|704.8|704.4|704.2|704|705|704.8|703.3|702.9|55396
1636551300000|2021-11-10 13:35:00|704.4|704.1|702.9|702.6|704.9|704.5|702.6|702.5|41121
1636551600000|2021-11-10 13:40:00|703|702.7|701.7|701.4|703.4|703.2|701.6|701.3|15924
1636551900000|2021-11-10 13:45:00|701.6|701.3|700.2|700.1|702|701.7|699.4|699.2|69137
1636552200000|2021-11-10 13:50:00|700.4|700.2|701.5|701.2|701.8|701.4|700|699.8|117851
1636552500000|2021-11-10 13:55:00|701.6|701.3|700.4|700.2|704.1|703.7|700|699.9|276825
1636552800000|2021-11-10 14:00:00|700.5|700.3|700.5|700.3|701.4|701|699.6|699.4|119399
1636553100000|2021-11-10 14:05:00|700.6|700.4|699.8|699.6|701.5|701.1|699.4|699.2|42949
1636553400000|2021-11-10 14:10:00|699.7|699.5|700.6|700.3|700.8|700.6|699.6|699.3|69503
1636553700000|2021-11-10 14:15:00|700.3|700.2|701.2|700.9|701.3|701.1|699.9|699.7|45906
1636554000000|2021-11-10 14:20:00|701.1|701|703.1|702.8|703.1|702.8|700.5|700.2|56311
1636554300000|2021-11-10 14:25:00|703|702.9|703.6|703.2|704.5|704.1|702.6|702.4|91126
1636554600000|2021-11-10 14:30:00|703.7|703.3|704.9|704.6|705|704.7|702.4|702|85255
1636554900000|2021-11-10 14:35:00|705|704.7|704.1|703.7|706.4|706.1|703.2|702.8|53102
1636555200000|2021-11-10 14:40:00|704.2|703.8|703.8|703.4|705.1|704.7|702.4|702|39925
1636555500000|2021-11-10 14:45:00|703.7|703.5|704.2|703.9|705|704.6|702.9|702.5|107310
1636555800000|2021-11-10 14:50:00|704.1|703.8|705.2|705|706.5|706.1|703.5|703.2|171276
1636556100000|2021-11-10 14:55:00|705.3|705.1|706.7|706.5|706.7|706.5|704.2|703.8|49180
1636556400000|2021-11-10 15:00:00|706.8|706.4|704.5|704.3|706.9|706.5|703.9|703.5|57239
1636556700000|2021-11-10 15:05:00|704.4|704.2|703|702.7|704.7|704.5|702.7|702.4|45400
1636557000000|2021-11-10 15:10:00|702.9|702.5|700.1|699.7|703.1|702.8|699.9|699.6|106922
1636557300000|2021-11-10 15:15:00|700|699.6|700.8|700.6|701.3|700.9|699.7|699.3|43186
1636557600000|2021-11-10 15:20:00|700.9|700.7|699|698.8|701.2|701.1|698.5|698.2|200728
1636557900000|2021-11-10 15:25:00|698.9|698.9|701.8|701.6|701.9|701.6|698.9|698.8|46693
1636558200000|2021-11-10 15:30:00|701.7|701.4|702.5|702.2|702.7|702.4|701.2|701|70703
1636558500000|2021-11-10 15:35:00|702.4|702.1|701.6|701.1|702.7|702.5|701.4|701.1|78800
1636558800000|2021-11-10 15:40:00|701.5|700.9|701.1|701|701.5|701.2|699.8|699.6|44808
1636559100000|2021-11-10 15:45:00|701.2|700.9|700.8|700.4|701.2|701|699.8|699.5|74022
1636559400000|2021-11-10 15:50:00|700.7|700.3|700|699.8|700.7|700.4|699.9|699.8|19827
1636559700000|2021-11-10 15:55:00|699.9|699.7|700.2|700.1|700.6|700.3|699.5|699.3|51578
1636560000000|2021-11-10 16:00:00|700.4|700.2|701.8|701.7|702.2|702.1|700.3|700.1|78998
1636560300000|2021-11-10 16:05:00|701.7|701.6|701|700.9|701.8|701.7|700.8|700.7|47952
1636560600000|2021-11-10 16:10:00|701.1|701|701.7|701.4|702.5|702.2|700.7|700.4|73248
1636560900000|2021-11-10 16:15:00|701.6|701.3|701.1|701|702.1|701.8|700.9|700.8|49522
1636561200000|2021-11-10 16:20:00|701.2|701.1|700.9|700.7|701.5|701.3|700.6|700.4|66696
1636561500000|2021-11-10 16:25:00|700.8|700.6|700.6|700.4|701|700.8|699.8|699.5|147612
1636617600000|2021-11-11 08:00:00|695|689.8|691.7|691|695|693.8|685.4|683.5|394930
1636617900000|2021-11-11 08:05:00|691.8|691.1|687|686.6|693|692.8|686.3|685.5|194562
1636618200000|2021-11-11 08:10:00|686.9|686.5|688.7|688.2|690|689.9|683.2|683|246895
1636618500000|2021-11-11 08:15:00|688.6|688.1|690.5|689.9|691|690.6|688.6|687.9|55504
1636618800000|2021-11-11 08:20:00|690.6|690|691|690.6|695|694.9|690.5|690|145108
1636619100000|2021-11-11 08:25:00|690.9|690.5|689|688.4|690.9|690.5|688|687.5|243264
1636619400000|2021-11-11 08:30:00|689.1|688.5|689.5|689|690.9|690.3|689|688.5|52331
1636619700000|2021-11-11 08:35:00|689.4|688.9|691.5|690.9|691.5|690.9|688.9|688.5|37022
1636620000000|2021-11-11 08:40:00|691.4|691|691.8|691.3|692.3|691.7|690.1|689.6|32955
1636620300000|2021-11-11 08:45:00|691.7|691.4|689.7|689.3|692.7|692.3|689.3|688.9|59257
1636620600000|2021-11-11 08:50:00|689.6|689.4|689.5|689|689.9|689.6|688|687.5|46646
1636620900000|2021-11-11 08:55:00|689.4|689.1|687.6|687.3|689.4|689.1|687.2|686.8|40730
1636621200000|2021-11-11 09:00:00|687.5|687.4|686|685.8|687.9|687.7|685.8|685.5|58003
1636621500000|2021-11-11 09:05:00|686.1|685.9|686.6|686.1|688.5|688|685.9|685.6|116303
1636621800000|2021-11-11 09:10:00|686.5|686.2|688.1|687.8|689|688.8|686.5|686.2|58915
1636622100000|2021-11-11 09:15:00|688.2|687.9|691|690.3|691.6|691.2|688|687.6|175960
1636622400000|2021-11-11 09:20:00|690.6|690.4|690.8|690.5|691.7|691.3|690.3|690|152113
1636622700000|2021-11-11 09:25:00|690.9|690.6|691.1|690.7|692|691.7|689.6|689.4|59313
1636623000000|2021-11-11 09:30:00|691|690.8|688.1|687.9|691.2|690.9|687.8|687.3|212002
1636623300000|2021-11-11 09:35:00|688.2|688|686.8|686.5|688.4|688|686.1|685.9|32365
1636623600000|2021-11-11 09:40:00|686.7|686.4|688.5|688|688.8|688.4|686.5|686.3|25675
1636623900000|2021-11-11 09:45:00|688.6|688.1|686.6|686.4|689.1|688.9|686.6|686.2|41334
1636624200000|2021-11-11 09:50:00|686.5|686.3|682.6|682.1|686.5|686.3|681.3|681|387059
1636624500000|2021-11-11 09:55:00|682.7|682.2|686|685.8|686.3|686|682.5|682.1|90659
1636624800000|2021-11-11 10:00:00|686.2|685.9|685.7|685.3|687|686.6|685.5|685.3|32286
1636625100000|2021-11-11 10:05:00|685.6|685.2|684.7|684.3|685.8|685.3|684.4|684|51940
1636625400000|2021-11-11 10:10:00|684.6|684.2|683.4|683.1|684.6|684.3|682.9|682.5|143697
1636625700000|2021-11-11 10:15:00|683.5|683.2|683.5|683.1|684.7|684.5|683|682.8|123415
1636626000000|2021-11-11 10:20:00|683.4|683.2|680|679.7|683.4|683.2|679.2|679.1|251463
1636626300000|2021-11-11 10:25:00|680.1|679.8|680.6|680.3|681.1|680.9|679.9|679.7|69052
1636626600000|2021-11-11 10:30:00|680.5|680.2|680.8|680.4|681.6|681.3|679.4|679.1|126932
1636626900000|2021-11-11 10:35:00|680.7|680.3|676.7|676.3|680.8|680.5|674.2|673.8|597924
1636627200000|2021-11-11 10:40:00|676.6|676.4|677.2|676.8|677.9|677.5|676.1|675.5|191100
1636627500000|2021-11-11 10:45:00|677.1|676.7|678.9|678.5|680.7|680.3|676.8|676.7|197983
1636627800000|2021-11-11 10:50:00|679|678.4|676.9|676.5|679.1|678.8|676.2|675.7|96591
1636628100000|2021-11-11 10:55:00|677.1|676.6|678.2|677.6|678.9|678.4|675.6|675.1|68226
1636628400000|2021-11-11 11:00:00|678.3|677.7|675.5|675|678.4|677.8|674.4|674|134786
1636628700000|2021-11-11 11:05:00|675.6|675.2|678.8|678.3|679.4|679.1|675.1|675|72234
1636629000000|2021-11-11 11:10:00|678.5|678.2|668.7|668.3|678.5|678.3|667.4|667|431951
1636629300000|2021-11-11 11:15:00|668.8|668.4|669|668.5|670.9|670.1|667.1|666.3|282512
1636629600000|2021-11-11 11:20:00|668.9|668.2|669.9|669.6|670.3|669.7|667|666.7|101610
1636629900000|2021-11-11 11:25:00|670|669.7|669|668.4|670.7|670.2|668.9|668.4|92272
1636630200000|2021-11-11 11:30:00|668.9|668.2|672.2|671.6|672.8|672.4|668.6|668.2|121564
1636630500000|2021-11-11 11:35:00|672.4|671.7|669.7|669.2|673.5|672.7|668.9|668.4|230173
1636630800000|2021-11-11 11:40:00|669.6|669.3|669.6|669.3|671|670.5|669|668.7|102737
1636631100000|2021-11-11 11:45:00|669.7|669.4|670.7|670.3|671|670.7|669.4|669|83954
1636631400000|2021-11-11 11:50:00|670.6|670.2|669.7|669.2|670.9|670.6|668.8|668.3|49661
1636631700000|2021-11-11 11:55:00|669.6|669.1|667.9|667.4|669.6|669.1|667.8|667.1|27150
1636632000000|2021-11-11 12:00:00|668.4|668|668.7|668.2|669|668.6|667.5|667|59019
1636632300000|2021-11-11 12:05:00|668.6|668.3|670|669.4|670.5|669.9|668.6|668.2|92248
1636632600000|2021-11-11 12:10:00|669.9|669.2|668.8|668.4|671.2|670.6|668.3|668|86163
1636632900000|2021-11-11 12:15:00|668.7|668.5|668.8|668.4|669.7|669.1|667.8|667.6|71474
1636633200000|2021-11-11 12:20:00|668.7|668.3|666.4|666.1|668.7|668.3|666.4|666.1|54835
1636633500000|2021-11-11 12:25:00|666.3|666|668.1|667.6|668.4|668.2|666.2|666|92403
1636633800000|2021-11-11 12:30:00|668|667.7|667.1|666.9|668.3|668.1|666.7|666.5|50844
1636634100000|2021-11-11 12:35:00|667.3|667|668|667.7|668|667.8|666.5|666|51030
1636634400000|2021-11-11 12:40:00|667.9|667.5|665.6|665.2|668|667.5|665.3|665|158884
1636634700000|2021-11-11 12:45:00|665.5|665.1|665.7|665.3|665.9|665.6|662.4|662.1|280200
1636635000000|2021-11-11 12:50:00|665.8|665.4|665.5|665.1|667.1|666.8|664.6|664.1|106570
1636635300000|2021-11-11 12:55:00|665.4|665.2|666.1|665.7|666.9|666.7|665.1|665|105628
1636635600000|2021-11-11 13:00:00|666|665.6|666.8|666.5|667.4|667.1|665.4|665.2|96368
1636635900000|2021-11-11 13:05:00|666.9|666.4|666.8|666.5|667.7|667.5|665.9|665.6|39648
1636636200000|2021-11-11 13:10:00|666.9|666.6|665.9|665.6|667.3|667|665.5|665.3|41986
1636636500000|2021-11-11 13:15:00|665.8|665.5|665.5|665.2|666.1|665.9|665.4|665.2|20766
1636636800000|2021-11-11 13:20:00|665.4|665.3|665.7|665.4|666.3|666.1|665.2|665.1|50003
1636637100000|2021-11-11 13:25:00|665.6|665.3|666.3|666.1|667.3|667|664.9|664.7|69257
1636637400000|2021-11-11 13:30:00|666.2|666|665.6|665.3|666.2|666.1|664.9|664.8|63763
1636637700000|2021-11-11 13:35:00|665.7|665.4|665.5|665.3|666.6|666.3|665.2|665|31291
1636638000000|2021-11-11 13:40:00|665.4|665.2|666.8|666.5|667.3|667.1|665.4|665.2|24454
1636638300000|2021-11-11 13:45:00|666.7|666.6|666.8|666.5|667.3|667.2|665.7|665.4|104689
1636638600000|2021-11-11 13:50:00|666.7|666.6|664.7|664.4|666.9|666.6|664.5|664.3|51786
1636638900000|2021-11-11 13:55:00|664.8|664.5|666.9|666.7|667.4|667.3|664.8|664.5|46357
1636639200000|2021-11-11 14:00:00|667|666.8|666.1|665.8|667.2|666.9|665.9|665.7|52123
1636639500000|2021-11-11 14:05:00|666.2|665.9|666.4|666.2|666.7|666.4|665.1|664.9|74841
1636639800000|2021-11-11 14:10:00|666.3|666.1|665.9|665.6|667.4|667.2|665.7|665.5|186526
1636640100000|2021-11-11 14:15:00|665.8|665.5|665.4|665.2|666.1|665.8|664.4|664.2|125766
1636640400000|2021-11-11 14:20:00|665.5|665.1|667.2|666.8|667.3|666.9|665.3|665.1|40421
1636640700000|2021-11-11 14:25:00|667.1|666.7|665.2|665|667.1|666.7|665.1|665|63086
1636641000000|2021-11-11 14:30:00|665.1|664.9|665.8|665.6|667.7|667.2|663.4|663.3|108200
1636641300000|2021-11-11 14:35:00|665.7|665.5|666.2|665.9|667|666.7|665.4|665|37295
1636641600000|2021-11-11 14:40:00|666.1|666|665.9|665.7|666.7|666.5|665.4|665.2|58734
1636641900000|2021-11-11 14:45:00|666.1|665.8|667.4|667|669|668.9|665.7|665.6|70131
1636642200000|2021-11-11 14:50:00|667.5|667.1|671.1|670.9|671.5|671.1|667.5|667.1|87591
1636642500000|2021-11-11 14:55:00|671.3|671|670.3|669.9|672|671.8|669.7|669.3|61083
1636642800000|2021-11-11 15:00:00|670.4|670|671.3|671.1|672|671.6|670.3|669.9|62944
1636643100000|2021-11-11 15:05:00|671.5|671.2|672.4|672.1|673.2|672.9|671.4|671.1|88411
1636643400000|2021-11-11 15:10:00|672.3|672|672|671.8|673|672.7|671.3|671|72025
1636643700000|2021-11-11 15:15:00|671.9|671.6|672.2|671.8|672.5|672|668.8|668.4|131555
1636644000000|2021-11-11 15:20:00|672.3|671.9|672|671.7|672.9|672.6|671.1|670.6|39190
1636644300000|2021-11-11 15:25:00|672.1|671.8|670|669.7|673|672.6|669.9|669.6|27331
1636644600000|2021-11-11 15:30:00|669.9|669.6|670.5|670.3|672.4|672|669.6|669.3|46451
1636644900000|2021-11-11 15:35:00|670.4|670.2|673.6|673.3|674.2|673.9|670.4|670.1|63647
1636645200000|2021-11-11 15:40:00|673.5|673.2|670.5|670.3|673.5|673.3|670.1|669.9|79723
1636645500000|2021-11-11 15:45:00|670.4|670.2|672.1|671.8|672.2|671.9|669.4|669|145383
1636645800000|2021-11-11 15:50:00|672.2|671.9|673.6|673.3|674.1|673.7|671.9|671.5|73042
1636646100000|2021-11-11 15:55:00|673.7|673.4|672|671.8|673.7|673.4|671.8|671.5|239642
1636646400000|2021-11-11 16:00:00|671.9|671.7|673|672.7|673.5|673.3|671.9|671.7|74809
1636646700000|2021-11-11 16:05:00|673.1|672.8|672.5|672.3|673.7|673.4|672.1|672|58858
1636647000000|2021-11-11 16:10:00|672.4|672.2|672.6|672.4|673|672.8|671.9|671.8|43504
1636647300000|2021-11-11 16:15:00|672.5|672.3|672.3|672.1|672.8|672.6|671.7|671.6|43343
1636647600000|2021-11-11 16:20:00|672.4|672.2|672|671.8|672.6|672.4|671.8|671.5|63306
1636647900000|2021-11-11 16:25:00|671.8|671.7|671.5|671.1|672.1|671.9|670.5|670.3|145931
1636704000000|2021-11-12 08:00:00|667.2|666.4|669|668.2|670.9|670.1|663.9|662.9|203654
1636704300000|2021-11-12 08:05:00|668.9|668.1|665.7|665.1|670.7|669.9|664.4|664|89768
1636704600000|2021-11-12 08:10:00|666|665.2|664.3|664|667.5|667.2|664|663.9|225679
1636704900000|2021-11-12 08:15:00|664.4|664.1|661.4|661|664.5|664.1|661.2|660.9|98027
1636705200000|2021-11-12 08:20:00|661.3|660.9|662.7|662.2|663|662.7|660.5|660|55889
1636705500000|2021-11-12 08:25:00|662.6|662.1|661.6|661.1|663|662.8|660.3|660|63840
1636705800000|2021-11-12 08:30:00|661.7|661|661.6|661|662.3|661.9|660.6|660.1|89956
1636706100000|2021-11-12 08:35:00|661.5|660.9|659|658.7|661.5|661|658.5|658|160264
1636706400000|2021-11-12 08:40:00|658.9|658.6|655.3|655|658.9|658.6|654.8|654.1|350466
1636706700000|2021-11-12 08:45:00|655.4|655.1|661.5|661.2|662|661.5|655.4|655.1|138430
1636707000000|2021-11-12 08:50:00|661.4|661.1|664.8|664.4|666|665.5|661.1|660.6|96055
1636707300000|2021-11-12 08:55:00|664.9|664.5|663.8|663.4|665.5|665|662.7|662.1|52809
1636707600000|2021-11-12 09:00:00|663.9|663.3|663|662.7|664.2|663.9|662.5|662.1|47094
1636707900000|2021-11-12 09:05:00|662.9|662.8|666.1|665.8|667.1|666.5|662.6|662.2|124361
1636708200000|2021-11-12 09:10:00|666.2|665.9|667.6|667.1|668.7|668.6|666.2|665.9|46587
1636708500000|2021-11-12 09:15:00|667.7|667.2|668|667.5|668.3|667.8|666.3|666|40045
1636708800000|2021-11-12 09:20:00|668.1|667.6|670|669.7|670|669.7|667.5|667.1|54955
1636709100000|2021-11-12 09:25:00|669.9|669.8|674|673.4|674.9|674.3|669.8|669.7|102599
1636709400000|2021-11-12 09:30:00|673.8|673.3|670|669.4|673.8|673.4|669.4|669.3|101138
1636709700000|2021-11-12 09:35:00|669.8|669.5|669.1|668.8|670.7|670.6|668.4|668.1|42554
1636710000000|2021-11-12 09:40:00|669.2|668.9|671.5|671|672.1|671.7|668.9|668.7|42802
1636710300000|2021-11-12 09:45:00|671.4|671.1|669.9|669.5|672|671.6|668.6|668.2|78607
1636710600000|2021-11-12 09:50:00|669.8|669.6|668.1|667.5|670|669.7|667.6|667|35618
1636710900000|2021-11-12 09:55:00|668.2|667.7|668|667.6|668.9|668.4|667.8|667.3|13649
1636711200000|2021-11-12 10:00:00|667.9|667.5|669|668.5|669.3|668.9|667.1|666.6|42968
1636711500000|2021-11-12 10:05:00|669.1|668.6|668.9|668.5|669.5|669.3|668.4|668|30001
1636711800000|2021-11-12 10:10:00|669|668.4|666.8|666.4|669.1|668.8|666.8|666.3|14279
1636712100000|2021-11-12 10:15:00|666.7|666.3|666.1|665.8|666.7|666.4|665.6|665.1|25235
1636712400000|2021-11-12 10:20:00|666|665.9|666.8|666.5|666.9|666.6|665.4|665|20601
1636712700000|2021-11-12 10:25:00|666.9|666.6|665.7|665.4|667.6|667.3|665.6|665.2|37571
1636713000000|2021-11-12 10:30:00|665.8|665.5|664.4|664.1|666.4|666.2|664.2|664|85175
1636713300000|2021-11-12 10:35:00|664.5|664.2|664.3|664|665.1|664.7|663.4|663.1|54595
1636713600000|2021-11-12 10:40:00|664.2|664.1|663.5|663.2|664.3|664.1|663.3|663.1|12216
1636713900000|2021-11-12 10:45:00|663.4|663.1|663|662.7|663.6|663.4|662.7|662.3|36845
1636714200000|2021-11-12 10:50:00|662.9|662.6|664.5|664.1|665|664.7|662.9|662.6|49206
1636714500000|2021-11-12 10:55:00|664.4|664|664.2|663.8|664.4|664.1|663.5|663.2|22481
1636714800000|2021-11-12 11:00:00|664.3|663.9|664|663.9|665.9|665.7|664|663.6|123174
1636715100000|2021-11-12 11:05:00|663.9|663.7|663.5|663.1|664.4|664.1|663.1|662.8|30581
1636715400000|2021-11-12 11:10:00|663.4|663.2|664.6|664.2|665|664.6|662.7|662.4|110351
1636715700000|2021-11-12 11:15:00|664.5|664.1|663.6|663.4|664.6|664.2|663.5|663.2|14359
1636716000000|2021-11-12 11:20:00|663.7|663.5|664.9|664.5|665.5|665.2|663.6|663.3|16926
1636716300000|2021-11-12 11:25:00|664.8|664.4|666.1|665.7|666.1|665.9|664.6|664.2|29004
1636716600000|2021-11-12 11:30:00|666|665.8|666.8|666.6|666.8|666.6|665.9|665.6|25525
1636716900000|2021-11-12 11:35:00|666.7|666.5|665.9|665.5|667.1|666.8|664.9|664.6|42843
1636717200000|2021-11-12 11:40:00|665.8|665.4|665.2|664.6|665.9|665.6|664.7|664.3|18462
1636717500000|2021-11-12 11:45:00|665.3|664.7|664.4|664.2|666.1|665.7|664.4|664.1|15932
1636717800000|2021-11-12 11:50:00|664.5|664.1|661.2|660.9|664.6|664.3|660.7|660.5|82257
1636718100000|2021-11-12 11:55:00|661.3|661|661.4|661|661.8|661.5|660.7|660.5|30514
1636718400000|2021-11-12 12:00:00|661.3|660.9|662.3|662|662.3|662|660.6|660.1|42212
1636718700000|2021-11-12 12:05:00|662.2|661.9|665.2|664.8|665.3|664.8|662.1|661.8|26356
1636719000000|2021-11-12 12:10:00|665.8|664.9|663.7|663.1|665.8|665.4|663.3|663|70757
1636719300000|2021-11-12 12:15:00|663.6|663|663.6|663.2|663.9|663.6|662.8|662.5|42865
1636719600000|2021-11-12 12:20:00|663.7|663.3|665.2|664.8|665.3|664.8|663.7|663.3|18528
1636719900000|2021-11-12 12:25:00|665.3|664.9|665|664.8|665.8|665.5|664.8|664.6|13852
1636720200000|2021-11-12 12:30:00|664.9|664.7|666.3|665.8|666.6|666.2|664.4|664|66938
1636720500000|2021-11-12 12:35:00|666.2|665.9|667|666.7|667.2|666.8|666.2|665.8|27456
1636720800000|2021-11-12 12:40:00|666.9|666.6|666.4|666.2|667.6|667.3|666.4|666.1|12584
1636721100000|2021-11-12 12:45:00|666.5|666.3|665.2|664.9|667.1|666.8|664.8|664.6|73461
1636721400000|2021-11-12 12:50:00|665.1|664.8|664.3|664|665.2|665|664.2|664|13212
1636721700000|2021-11-12 12:55:00|664.2|664.6|664.6|664.2|664.8|664.6|664.1|663.8|61879
1636722000000|2021-11-12 13:00:00|664.5|664.3|665|664.7|665.7|665.4|664.2|663.9|75604
1636722300000|2021-11-12 13:05:00|665.1|664.8|664|663.8|665.1|664.8|663.6|663.5|34241
1636722600000|2021-11-12 13:10:00|664.1|663.9|665.6|665.3|665.9|665.4|664.1|663.9|46181
1636722900000|2021-11-12 13:15:00|665.7|665.4|665.6|665.3|666.2|666|664.9|664.6|37956
1636723200000|2021-11-12 13:20:00|665.7|665.4|666.9|666.6|667|666.9|665.1|664.9|56178
1636723500000|2021-11-12 13:25:00|666.8|666.7|668.1|667.8|669|668.6|666.8|666.7|39668
1636723800000|2021-11-12 13:30:00|668.2|667.9|666.7|666.5|668.4|667.9|666.3|666|17780
1636724100000|2021-11-12 13:35:00|666.6|666.4|665.5|665.3|667|666.7|665.4|665.2|33169
1636724400000|2021-11-12 13:40:00|665.4|665.2|666.1|665.9|666.3|666.1|665|664.8|17488
1636724700000|2021-11-12 13:45:00|666.2|666.1|664.2|664|666.2|666.1|663.7|663.4|90434
1636725000000|2021-11-12 13:50:00|664.1|663.9|663.6|663.5|664.9|664.7|663.6|663.3|46057
1636725300000|2021-11-12 13:55:00|663.7|663.6|662.9|662.7|663.7|663.6|660.9|660.5|164170
1636725600000|2021-11-12 14:00:00|662.8|662.6|662.9|662.6|662.9|662.6|661.3|661|59068
1636725900000|2021-11-12 14:05:00|662.8|662.7|661.9|661.7|663.6|663.4|661.9|661.6|52484
1636726200000|2021-11-12 14:10:00|662|661.8|661.4|661.1|663.1|662.9|661.4|661|33663
1636726500000|2021-11-12 14:15:00|661.5|661|660.7|660.6|661.8|661.5|660.6|660.5|103987
1636726800000|2021-11-12 14:20:00|660.6|660.5|660.7|660.5|661.1|660.8|659.7|659.3|117156
1636727100000|2021-11-12 14:25:00|660.8|660.6|660.5|660.2|662.2|661.7|660.3|660.1|136655
1636727400000|2021-11-12 14:30:00|660.4|660.1|661.8|661.5|661.9|661.6|659.6|659.5|137776
1636727700000|2021-11-12 14:35:00|661.7|661.4|661|660.8|662.2|661.8|660.1|660|48742
1636728000000|2021-11-12 14:40:00|660.9|660.7|661.4|661.1|661.5|661.3|659.1|659|165590
1636728300000|2021-11-12 14:45:00|661.3|661|660.5|660.2|661.3|661|660.3|660.2|81941
1636728600000|2021-11-12 14:50:00|660.4|660.3|659.9|659.7|661.1|660.9|659.7|659.5|55610
1636728900000|2021-11-12 14:55:00|659.8|659.6|658.5|658.1|659.8|659.6|657.7|657.3|119607
1636729200000|2021-11-12 15:00:00|658.4|658.2|657.9|657.7|659.9|659.7|657.9|657.7|47870
1636729500000|2021-11-12 15:05:00|658|657.6|659.8|659.7|660.4|660.3|657.6|657.4|98940
1636729800000|2021-11-12 15:10:00|659.7|659.5|659.8|659.6|660.3|659.9|659.1|659|34798
1636730100000|2021-11-12 15:15:00|659.7|659.5|660|659.6|661.8|661.6|659.5|659.4|35368
1636730400000|2021-11-12 15:20:00|659.9|659.5|657|656.7|659.9|659.6|657|656.7|94881
1636730700000|2021-11-12 15:25:00|656.9|656.6|657.5|657.3|658.4|658.1|656.8|656.6|40053
1636731000000|2021-11-12 15:30:00|657.6|657.4|657|656.8|657.9|657.7|656.8|656.6|40708
1636731300000|2021-11-12 15:35:00|656.9|656.9|657.2|657|658.6|658.3|656.6|656.4|70726
1636731600000|2021-11-12 15:40:00|657.3|656.8|657.4|657.1|657.6|657.4|656.3|656.2|66721
1636731900000|2021-11-12 15:45:00|657.5|657.2|657.7|657.5|658|657.8|657.1|657|90024
1636732200000|2021-11-12 15:50:00|657.6|657.4|656.3|656.1|657.6|657.4|656.2|656|110230
1636732500000|2021-11-12 15:55:00|656.2|656|656.5|656.3|656.5|656.3|655.5|655.2|77860
1636732800000|2021-11-12 16:00:00|656.4|656.2|655.5|655.3|656.5|656.4|655.5|655.3|31781
1636733100000|2021-11-12 16:05:00|655.4|655.2|656|655.8|656.4|656.3|655.4|655.2|58365
1636733400000|2021-11-12 16:10:00|655.9|655.7|656.5|656.3|656.5|656.4|655.6|655.5|67462
1636733700000|2021-11-12 16:15:00|656.4|656.2|657|656.8|657|656.8|656.3|656|68783
1636734000000|2021-11-12 16:20:00|656.9|656.7|655.7|655.4|657.1|657|655.1|655|154272
1636734300000|2021-11-12 16:25:00|655.8|655.5|655.8|655.7|656.3|656.1|655.3|655.2|100943
1636963200000|2021-11-15 08:00:00|665.9|665|664.6|664|669.5|668.7|662|661.7|309523
1636963500000|2021-11-15 08:05:00|664.5|663.9|663.4|662.9|665.5|664.7|661.3|661|199567
1636963800000|2021-11-15 08:10:00|663.3|662.8|660.6|660.1|664.1|663.5|659.5|659|173558
1636964100000|2021-11-15 08:15:00|660.5|660.2|661.3|660.7|661.6|661|658.9|658.6|87777
1636964400000|2021-11-15 08:20:00|661.4|660.8|662|661.6|663|662.5|660.8|660.3|45405
1636964700000|2021-11-15 08:25:00|661.9|661.5|661.3|660.8|662.6|662.2|660.7|660.3|49294
1636965000000|2021-11-15 08:30:00|661.2|660.7|660.4|660|662.4|662.2|660|659.7|53057
1636965300000|2021-11-15 08:35:00|660.5|659.9|663.8|663.5|663.9|663.6|660.2|659.8|29313
1636965600000|2021-11-15 08:40:00|663.9|663.6|663.9|663.6|664.7|664.2|663.4|663|47764
1636965900000|2021-11-15 08:45:00|664|663.7|664.1|663.8|664.9|664.4|663.1|662.9|49669
1636966200000|2021-11-15 08:50:00|664|663.7|670.4|669.9|670.7|670.5|664|663.7|149158
1636966500000|2021-11-15 08:55:00|670.3|670|672|671.7|672.3|671.9|669.6|669.2|186039
1636966800000|2021-11-15 09:00:00|672.1|671.6|677|676.7|677|676.9|672|671.6|448389
1636967100000|2021-11-15 09:05:00|676.9|676.6|679.9|679.5|682|681.8|676.6|676.4|301597
1636967400000|2021-11-15 09:10:00|679.8|679.4|674.5|674.1|679.8|679.5|674.5|674.1|302216
1636967700000|2021-11-15 09:15:00|674.4|673.9|677.7|677.5|678.4|678.2|674.2|673.7|77724
1636968000000|2021-11-15 09:20:00|677.6|677.6|678.4|677.8|679.2|679|677|676.9|123352
1636968300000|2021-11-15 09:25:00|678.3|677.7|673.8|673.6|678.3|677.9|673.5|673.1|94432
1636968600000|2021-11-15 09:30:00|673.9|673.7|673.9|673.7|674|673.9|671.6|671.1|109616
1636968900000|2021-11-15 09:35:00|674|673.6|673.3|673|674.7|674.3|673|672.5|81303
1636969200000|2021-11-15 09:40:00|673.4|673.1|672.5|672.1|673.8|673.4|672.2|671.9|37174
1636969500000|2021-11-15 09:45:00|672.7|672.6|674.4|674.1|675.5|675.1|671.8|671.4|105608
1636969800000|2021-11-15 09:50:00|674.4|674|672.7|672|674.6|674|672.5|672|15330
1636970100000|2021-11-15 09:55:00|672.6|672.3|673.1|672.6|673.1|672.6|671.8|671.2|28082
1636970400000|2021-11-15 10:00:00|672.9|672.7|671.2|671|673.4|673.1|671.2|670.9|62797
1636970700000|2021-11-15 10:05:00|671.1|670.9|669.1|668.7|672|671.7|669|668.6|78287
1636971000000|2021-11-15 10:10:00|669.2|668.8|670.1|669.8|671.1|671|668.5|668.1|64450
1636971300000|2021-11-15 10:15:00|670|669.7|668.9|668.7|670.2|669.7|668.4|668.1|87969
1636971600000|2021-11-15 10:20:00|669|668.8|668.7|668.5|669.4|669|668.1|668|49459
1636971900000|2021-11-15 10:25:00|668.8|668.6|667.3|667|669.7|669.4|666.9|666.5|72157
1636972200000|2021-11-15 10:30:00|667.2|666.9|666.7|666.5|667.7|667.3|666.4|666.1|34961
1636972500000|2021-11-15 10:35:00|666.5|666.1|666.7|666.1|667.2|666.7|665.8|665.3|15480
1636972800000|2021-11-15 10:40:00|666.9|666.3|666.7|666.3|667.5|667.1|666.1|665.5|14712
1636973100000|2021-11-15 10:45:00|666.5|666.1|669.3|668.9|669.9|669.5|666.3|665.7|31934
1636973400000|2021-11-15 10:50:00|669.4|668.7|670.1|669.6|670.1|669.6|669.2|668.7|1218
1636973700000|2021-11-15 10:55:00|671.5|671.1|672.2|672|672.8|672.4|671|670.5|51295
1636974000000|2021-11-15 11:00:00|672.1|671.9|671.5|671.1|672.4|672.3|671.2|671|37206
1636974300000|2021-11-15 11:05:00|671.4|671.3|670.3|670|671.4|671.3|669.4|669.1|50390
1636974600000|2021-11-15 11:10:00|670.5|670.1|672.8|672.6|673.1|672.9|670.4|670|34402
1636974900000|2021-11-15 11:15:00|673.1|672.7|674.8|674.5|674.8|674.5|672.9|672.6|45192
1636975200000|2021-11-15 11:20:00|674.9|674.6|675.4|675.1|676|675.7|674.5|674|69275
1636975500000|2021-11-15 11:25:00|675.3|675|674.9|674.6|675.9|675.6|673.8|673.5|66674
1636975800000|2021-11-15 11:30:00|675|674.7|671.9|671.6|675.2|674.9|671.5|671|80777
1636976100000|2021-11-15 11:35:00|672|671.7|674|673.8|674.1|673.9|672|671.7|51872
1636976400000|2021-11-15 11:40:00|674.1|673.9|673.8|673.5|674.5|674.2|673.5|673.2|85333
1636976700000|2021-11-15 11:45:00|673.7|673.4|675.3|675|675.4|675.1|673.5|673.3|56482
1636977000000|2021-11-15 11:50:00|675.2|674.9|675.2|674.9|675.4|675.3|674.4|674.1|24382
1636977300000|2021-11-15 11:55:00|675.1|675|672.9|672.7|675.2|675|672.9|672.6|70783
1636977600000|2021-11-15 12:00:00|673.7|673.5|672.8|672.4|674|673.9|672|671.5|47748
1636977900000|2021-11-15 12:05:00|672.7|672.3|673.5|673.3|673.9|673.5|672.4|672|36634
1636978200000|2021-11-15 12:10:00|673.7|673.4|674.4|674.3|675|674.9|673.6|673.4|125001
1636978500000|2021-11-15 12:15:00|674.2|674.1|673.7|673.3|674.4|674.2|673.4|673.3|19056
1636978800000|2021-11-15 12:20:00|673.6|673.4|673.7|673.6|673.9|673.7|673.2|672.9|14517
1636979100000|2021-11-15 12:25:00|673.8|673.7|671.7|671.4|674|673.9|671.3|671|22874
1636979400000|2021-11-15 12:30:00|671.8|671.5|672.3|672|672.5|672.2|671|670.7|30909
1636979700000|2021-11-15 12:35:00|672.4|672.1|671.7|671.4|672.7|672.3|671.6|671.2|13426
1636980000000|2021-11-15 12:40:00|671.6|671.3|671.3|671|671.9|671.6|670.9|670.6|25014
1636980300000|2021-11-15 12:45:00|671.2|670.9|670.6|670.3|672.1|671.7|670.1|670|99131
1636980600000|2021-11-15 12:50:00|670.7|670.2|670.7|670.3|671.6|671.2|670.7|670.1|16612
1636980900000|2021-11-15 12:55:00|670.6|670.4|670.8|670.5|671|670.8|670.2|670|25951
1636981200000|2021-11-15 13:00:00|670.7|670.4|670.6|670.3|670.8|670.6|670.2|670|24759
1636981500000|2021-11-15 13:05:00|670.5|670.5|670.5|670.4|671.7|671.3|670.3|670|24747
1636981800000|2021-11-15 13:10:00|670.4|670.3|669.6|669.4|670.5|670.3|669.6|669.3|6740
1636982100000|2021-11-15 13:15:00|669.7|669.5|669.7|669.4|670|669.8|669.2|669.1|26084
1636982400000|2021-11-15 13:20:00|669.6|669.3|666.7|666.5|669.6|669.4|666.6|666.3|127608
1636982700000|2021-11-15 13:25:00|666.8|666.6|666.7|666.4|667|666.8|666.4|666.3|16414
1636983000000|2021-11-15 13:30:00|666.8|666.5|667.5|667.2|667.6|667.5|666.4|666.3|37730
1636983300000|2021-11-15 13:35:00|667.4|667.1|668.4|668.3|668.9|668.6|667.1|666.9|24871
1636983600000|2021-11-15 13:40:00|668.6|668.4|668|667.8|668.7|668.4|667.8|667.5|22334
1636983900000|2021-11-15 13:45:00|668.1|667.9|668.7|668.4|668.7|668.4|667.8|667.6|33144
1636984200000|2021-11-15 13:50:00|668.8|668.5|669.6|669.4|669.8|669.5|668.7|668.4|22353
1636984500000|2021-11-15 13:55:00|669.5|669.3|669.5|669.2|670.2|670.1|669.3|669|51260
1636984800000|2021-11-15 14:00:00|669.6|669.3|669|668.5|669.8|669.6|667.8|667.6|22274
1636985100000|2021-11-15 14:05:00|668.9|668.6|668.1|667.7|669.2|668.9|667.7|667.4|22688
1636985400000|2021-11-15 14:10:00|668|667.8|668|667.7|668|667.8|667.1|666.9|23239
1636985700000|2021-11-15 14:15:00|667.9|667.8|667.9|667.6|668.3|668.1|667.2|666.9|46069
1636986000000|2021-11-15 14:20:00|667.8|667.5|667.8|667.6|668.8|668.4|667.4|667.2|29127
1636986300000|2021-11-15 14:25:00|667.9|667.7|665.9|665.7|668.2|667.9|665.8|665.4|71095
1636986600000|2021-11-15 14:30:00|666|665.6|664.9|664.5|666.5|666.2|664.3|664.1|89416
1636986900000|2021-11-15 14:35:00|664.8|664.4|664.3|664.1|665.7|665.1|664|663.8|53595
1636987200000|2021-11-15 14:40:00|664.5|664.4|665|664.7|666|665.9|664.1|664|39302
1636987500000|2021-11-15 14:45:00|664.9|664.8|665.6|665.3|666.3|665.9|664.9|664.5|39738
1636987800000|2021-11-15 14:50:00|665.7|665.4|664.5|664.3|666.2|666|663.8|663.6|86596
1636988100000|2021-11-15 14:55:00|664.6|664.2|664.8|664.6|665.5|665.2|663.9|663.7|241071
1636988400000|2021-11-15 15:00:00|664.7|664.5|662.8|662.6|664.8|664.5|662.8|662.5|82048
1636988700000|2021-11-15 15:05:00|662.9|662.5|663.2|662.8|663.6|663.5|662.5|662.2|15836
1636989000000|2021-11-15 15:10:00|663|662.9|661.8|661.6|663.3|663.1|661.8|661.5|53107
1636989300000|2021-11-15 15:15:00|661.7|661.5|662.1|661.7|662.4|662.2|661.4|661.2|56360
1636989600000|2021-11-15 15:20:00|662|661.6|662.1|661.9|663.1|662.8|661.7|661.6|100133
1636989900000|2021-11-15 15:25:00|662|661.8|660.9|660.6|662.1|661.8|660.6|660.4|58768
1636990200000|2021-11-15 15:30:00|660.8|660.5|660.3|660.1|661.7|661.6|660.2|660|37690
1636990500000|2021-11-15 15:35:00|660.4|660.2|660.3|660.2|660.6|660.3|659.8|659.6|156043
1636990800000|2021-11-15 15:40:00|660.5|660.3|660|659.8|660.9|660.7|659.6|659.3|32695
1636991100000|2021-11-15 15:45:00|660.1|659.9|661.2|661|661.3|661.2|660.1|659.8|45042
1636991400000|2021-11-15 15:50:00|661.3|661.1|663|662.8|663.3|663|661.2|661|59842
1636991700000|2021-11-15 15:55:00|662.9|662.7|662.6|662.3|663.1|663|662.4|662.1|48892
1636992000000|2021-11-15 16:00:00|662.7|662.4|662.3|662|663.3|663.1|662.1|661.9|58446
1636992300000|2021-11-15 16:05:00|662.2|661.9|662|661.8|662.2|662.1|661.3|661|47226
1636992600000|2021-11-15 16:10:00|661.9|661.9|662.4|662.2|662.9|662.6|661.9|661.8|20826
1636992900000|2021-11-15 16:15:00|662.3|662.3|662.4|662.2|663.4|663.3|662.1|661.8|103880
1636993200000|2021-11-15 16:20:00|662.5|662.3|662.3|662.1|662.9|662.7|661.4|661.3|96226
1636993500000|2021-11-15 16:25:00|662.4|662|662.6|662|662.7|662.1|660.6|660.3|297088
1637049600000|2021-11-16 08:00:00|664.1|663.4|662.1|661.5|667.6|666.6|661.6|661|365536
1637049900000|2021-11-16 08:05:00|662|661.6|662.1|661.5|663.8|663.2|660.6|660.1|98357
1637050200000|2021-11-16 08:10:00|662|661.6|660.6|660.3|664.3|663.9|660.3|660|146782
1637050500000|2021-11-16 08:15:00|660.5|660.2|661.8|661.5|662.4|662|659.3|659|108530
1637050800000|2021-11-16 08:20:00|661.7|661.4|659.7|659.3|661.7|661.4|659.5|659.2|151198
1637051100000|2021-11-16 08:25:00|659.8|659.4|663.4|663|664|663.9|659.7|659.2|58147
1637051400000|2021-11-16 08:30:00|663.6|663.1|661.5|661.2|664.6|664.1|660.6|660.1|58260
1637051700000|2021-11-16 08:35:00|661.4|661.3|661.6|661|662.5|662|660.7|660.3|61952
1637052000000|2021-11-16 08:40:00|661.5|661.1|662.1|661.7|663.2|663|661.4|661|28493
1637052300000|2021-11-16 08:45:00|661.9|661.8|662.5|662.3|662.8|662.5|661.6|661.1|52750
1637052600000|2021-11-16 08:50:00|662.4|662.2|661.1|660.8|662.4|662.2|660.4|660|43956
1637052900000|2021-11-16 08:55:00|661.2|660.9|660.4|660.1|661.9|661.7|659.9|659.6|92289
1637053200000|2021-11-16 09:00:00|660.3|660|660.6|660.3|662|661.7|659.9|659.7|42618
1637053500000|2021-11-16 09:05:00|660.4|660.4|658.1|657.7|661.2|661|658|657.6|241919
1637053800000|2021-11-16 09:10:00|658|657.6|659.5|659.2|659.7|659.4|657.8|657.4|66828
1637054100000|2021-11-16 09:15:00|659.6|659.3|657.6|657.4|660|659.6|657.2|657|154180
1637054400000|2021-11-16 09:20:00|657.5|657.3|656.3|656.1|658.2|658|656.2|656|168684
1637054700000|2021-11-16 09:25:00|656.4|656.2|656.5|656.2|657|656.9|656|655.8|71117
1637055000000|2021-11-16 09:30:00|656.6|656.3|655.4|655.1|657.1|656.9|654.3|654.1|330592
1637055300000|2021-11-16 09:35:00|655.5|655.2|657.2|656.9|657.2|657|655.2|655|142924
1637055600000|2021-11-16 09:40:00|657.3|657|655.4|655.1|657.3|657.2|655.1|654.8|41905
1637055900000|2021-11-16 09:45:00|655.5|655.2|656.9|656.7|657.5|657.3|654.8|654.6|51100
1637056200000|2021-11-16 09:50:00|657|656.8|656.8|656.6|657.3|657|656|655.8|115588
1637056500000|2021-11-16 09:55:00|656.9|656.7|658.1|657.9|658.4|658.1|656|655.9|116715
1637056800000|2021-11-16 10:00:00|658|657.7|658.2|657.9|659|658.9|657.8|657.6|67176
1637057100000|2021-11-16 10:05:00|658.1|657.8|658.8|658.5|659.4|659.1|657.3|657.1|37449
1637057400000|2021-11-16 10:10:00|659.1|658.6|658.5|658.2|659.8|659.7|658.1|657.7|40664
1637057700000|2021-11-16 10:15:00|658.3|658.3|657.6|657.3|658.7|658.4|657.4|657.3|52712
1637058000000|2021-11-16 10:20:00|657.5|657.4|651.8|651.6|657.6|657.4|651|650.6|333148
1637058300000|2021-11-16 10:25:00|651.9|651.7|652.2|651.9|652.8|652.4|651.4|650.9|107520
1637058600000|2021-11-16 10:30:00|652.3|652|652.5|652.2|653.2|653|652|651.8|25726
1637058900000|2021-11-16 10:35:00|652.6|652.3|653.5|653.2|653.9|653.6|652.5|652.2|111135
1637059200000|2021-11-16 10:40:00|653.6|653.3|653.5|653.1|654.2|654|652.9|652.5|49974
1637059500000|2021-11-16 10:45:00|653.6|653.2|655.7|655.4|655.8|655.5|653.6|653.2|33853
1637059800000|2021-11-16 10:50:00|655.6|655.3|655.6|655.1|657|656.6|655.3|654.8|137003
1637060100000|2021-11-16 10:55:00|655.5|655.6|655.7|655.5|656.3|656.2|654.7|654.5|53900
1637060400000|2021-11-16 11:00:00|655.8|655.6|657.9|657.5|658|657.7|655.6|655.4|41843
1637060700000|2021-11-16 11:05:00|657.8|657.4|658.7|658.4|658.8|658.5|657.5|657.2|9805
1637061000000|2021-11-16 11:10:00|658.8|658.5|657.8|657.5|659.1|658.8|657|656.8|13672
1637061300000|2021-11-16 11:15:00|657.9|657.6|657.4|657|658.2|657.9|657.3|657|16621
1637061600000|2021-11-16 11:20:00|657.3|657.1|656.3|656.1|657.8|657.6|656.1|655.9|5262
1637061900000|2021-11-16 11:25:00|656.4|656|655.8|655.5|656.6|656.3|655.6|655.3|23116
1637062200000|2021-11-16 11:30:00|655.9|655.6|655.8|655.4|656.7|656.5|655.2|655|26301
1637062500000|2021-11-16 11:35:00|655.9|655.5|655.3|655|656.7|656.4|655.3|655|27045
1637062800000|2021-11-16 11:40:00|655.2|654.8|654.9|654.6|655.3|655|654.4|654.1|31561
1637063100000|2021-11-16 11:45:00|655|654.7|664.3|663.6|669|668.5|655|654.7|858971
1637063400000|2021-11-16 11:50:00|664.4|663.7|665.5|665|665.7|665.2|661.5|660.7|239859
1637063700000|2021-11-16 11:55:00|665.4|665.1|663.6|663.2|665.8|665.1|662.4|662.2|266960
1637064000000|2021-11-16 12:00:00|663.5|663.1|662.7|662.1|664|663.3|661.7|661|83738
1637064300000|2021-11-16 12:05:00|662.6|662|664.9|664.7|665|664.8|660.9|660.5|82477
1637064600000|2021-11-16 12:10:00|665|664.8|665.9|665.5|667.3|666.8|664.2|663.7|306930
1637064900000|2021-11-16 12:15:00|665.8|665.6|666.3|665.8|667.5|667|664.6|664.1|538548
1637065200000|2021-11-16 12:20:00|666.2|665.9|668.1|667.7|668.2|668|665.4|665.1|294072
1637065500000|2021-11-16 12:25:00|668.2|667.8|670.2|669.8|670.8|670.6|667.9|667.5|162897
1637065800000|2021-11-16 12:30:00|670.1|669.9|669|668.6|670.3|670.1|668.5|668|43592
1637066100000|2021-11-16 12:35:00|669.1|668.7|665.8|665.4|669.1|668.8|665.2|665|52853
1637066400000|2021-11-16 12:40:00|665.7|665.3|665.4|665.1|666.4|665.9|665.2|665|43382
1637066700000|2021-11-16 12:45:00|665.3|665|664.7|664.5|665.8|665.5|664.4|664.2|42960
1637067000000|2021-11-16 12:50:00|664.6|664.4|664.3|664|664.9|664.6|662.9|662.5|175138
1637067300000|2021-11-16 12:55:00|664.4|664.1|664.1|663.9|664.9|664.4|663.6|663.4|10646
1637067600000|2021-11-16 13:00:00|664.2|664|665.2|664.9|666.9|666.6|664.2|664|106260
1637067900000|2021-11-16 13:05:00|665.3|665|666.1|665.7|666.3|665.9|664.3|664.2|53040
1637068200000|2021-11-16 13:10:00|666.2|665.8|667.2|666.9|667.2|666.9|665.8|665.5|35501
1637068500000|2021-11-16 13:15:00|667.3|667|666|665.6|667.6|667.2|665.6|665.3|34770
1637068800000|2021-11-16 13:20:00|666.1|665.7|664|663.6|666.1|665.8|663.3|663|144858
1637069100000|2021-11-16 13:25:00|663.9|663.7|664.4|664|664.9|664.6|663.9|663.7|27051
1637069400000|2021-11-16 13:30:00|664.5|664.1|665.2|665|665.3|665.1|664.5|664.1|44116
1637069700000|2021-11-16 13:35:00|665.1|664.9|664.3|664|665.3|665.1|664.3|664|17446
1637070000000|2021-11-16 13:40:00|664.4|664.1|664.9|664.7|665.4|664.9|664.1|663.9|40291
1637070300000|2021-11-16 13:45:00|664.8|664.6|664.3|664|665.3|665.1|664.1|663.8|14195
1637070600000|2021-11-16 13:50:00|664.4|664.1|664|663.8|664.7|664.5|663.9|663.8|9820
1637070900000|2021-11-16 13:55:00|663.9|663.9|663.8|663.4|664.3|664.1|662.5|662.3|49384
1637071200000|2021-11-16 14:00:00|663.7|663.5|662.4|662.2|663.7|663.5|661.3|661.2|42059
1637071500000|2021-11-16 14:05:00|662.6|662.3|663.1|662.9|663.2|662.9|661.7|661.5|12009
1637071800000|2021-11-16 14:10:00|663.2|662.7|662.3|661.9|663.2|662.8|662|661.7|14868
1637072100000|2021-11-16 14:15:00|662.2|662|661.6|661.3|662.5|662.3|661.4|661|9306
1637072400000|2021-11-16 14:20:00|661.5|661.4|662.3|662.1|663|662.6|661.2|661|16633
1637072700000|2021-11-16 14:25:00|662.2|662|659.3|659|662.2|662|659.2|658.9|98177
1637073000000|2021-11-16 14:30:00|659.4|659.1|660.1|659.8|660.8|660.4|658.9|658.5|85235
1637073300000|2021-11-16 14:35:00|660|659.7|656.9|656.6|660.1|659.9|656.4|656.1|202197
1637073600000|2021-11-16 14:40:00|656.8|656.4|656.7|656.3|657|656.7|655|654.6|82558
1637073900000|2021-11-16 14:45:00|656.6|656.5|658.6|658.3|660|659.6|656.2|656|188596
1637074200000|2021-11-16 14:50:00|658.7|658.4|656.8|656.4|658.9|658.5|656.7|656.4|80873
1637074500000|2021-11-16 14:55:00|656.7|656.3|656.4|655.9|657|656.8|656.1|655.9|63059
1637074800000|2021-11-16 15:00:00|656.3|656|656.6|656.2|658.1|657.7|655.4|655.2|95311
1637075100000|2021-11-16 15:05:00|656.5|656.3|655.4|655.1|656.7|656.3|655.2|655|157385
1637075400000|2021-11-16 15:10:00|655.5|655.2|654.8|654.6|656|655.6|654.1|653.8|46131
1637075700000|2021-11-16 15:15:00|654.7|654.7|653.2|652.8|655|654.7|652.6|652.3|126748
1637076000000|2021-11-16 15:20:00|653.1|652.7|653|652.8|653.8|653.5|652.5|652.2|58908
1637076300000|2021-11-16 15:25:00|653.1|652.9|653.7|653.3|654.9|654.6|653.1|652.7|167286
1637076600000|2021-11-16 15:30:00|653.8|653.4|654.8|654.4|655.1|654.9|653.7|653.4|49431
1637076900000|2021-11-16 15:35:00|654.9|654.5|653.2|653.1|655.7|655.3|653.1|653|75457
1637077200000|2021-11-16 15:40:00|653.3|653|652.5|652.2|653.4|653.1|652.4|652.2|60967
1637077500000|2021-11-16 15:45:00|652.4|652.3|651.6|651.4|653.3|653|651.2|650.4|252681
1637077800000|2021-11-16 15:50:00|651.5|651.2|650.4|650.3|651.5|651.2|650.2|650|118562
1637078100000|2021-11-16 15:55:00|650.3|650.2|650.5|650.3|650.8|650.6|650|649.9|688032
1637078400000|2021-11-16 16:00:00|650.6|650.4|650.3|650.2|650.9|650.6|650|649.9|133552
1637078700000|2021-11-16 16:05:00|650.4|650.3|650.3|650.2|651.4|651.2|649.9|649.6|252751
1637079000000|2021-11-16 16:10:00|650.4|650.3|650.8|650.6|651.1|650.9|650.2|650|80895
1637079300000|2021-11-16 16:15:00|650.9|650.7|651.5|651.3|651.9|651.8|650.8|650.5|71287
1637079600000|2021-11-16 16:20:00|651.6|651.4|651.5|651.2|651.6|651.5|650.5|650.3|107945
1637079900000|2021-11-16 16:25:00|651.4|651.3|651.7|651.4|651.8|651.5|650.6|650.4|101235
1637136000000|2021-11-17 08:00:00|656.7|655.5|658.8|657.8|661.6|660.5|655.9|655|559383
1637136300000|2021-11-17 08:05:00|658.7|657.7|661.8|661.2|663.4|662.8|657.6|657|260716
1637136600000|2021-11-17 08:10:00|661.7|661.3|656.8|656.2|662|661.6|656.4|656|121610
1637136900000|2021-11-17 08:15:00|656.9|656.3|654|653.5|657.6|657.2|653.3|652.4|124610
1637137200000|2021-11-17 08:20:00|654.1|653.4|655.2|654.7|655.7|655.4|652|651.6|86275
1637137500000|2021-11-17 08:25:00|655.5|654.8|654.5|654.1|656.7|656.5|653.2|653|42503
1637137800000|2021-11-17 08:30:00|654.6|654.2|654.4|654.1|654.8|654.5|652.5|652|44459
1637138100000|2021-11-17 08:35:00|654.3|653.9|653|652.7|654.4|653.9|652.6|652|31645
1637138400000|2021-11-17 08:40:00|653.1|652.6|654.9|654.6|655|654.8|652.4|652|142172
1637138700000|2021-11-17 08:45:00|655|654.7|658.5|658.2|658.9|658.6|654.4|654.1|86122
1637139000000|2021-11-17 08:50:00|658.4|658.1|657.9|657.5|659.3|659|657.4|657.1|56716
1637139300000|2021-11-17 08:55:00|657.8|657.4|658.8|658.5|659.4|659.2|657.5|657.1|38161
1637139600000|2021-11-17 09:00:00|658.9|658.6|660.6|660.1|661.9|661.5|658.6|658.4|221147
1637139900000|2021-11-17 09:05:00|660.5|660.2|659.7|659.4|660.6|660.4|657.9|657.5|147109
1637140200000|2021-11-17 09:10:00|659.6|659.3|659.6|659.5|660.1|659.7|658.5|658.1|90369
1637140500000|2021-11-17 09:15:00|659.7|659.6|657.3|657|659.8|659.7|656.9|656.5|68474
1637140800000|2021-11-17 09:20:00|657.4|656.9|658.8|658.2|659.1|658.6|656.5|656.1|67170
1637141100000|2021-11-17 09:25:00|658.9|658.3|656.5|656.2|658.9|658.5|655.9|655.5|32381
1637141400000|2021-11-17 09:30:00|656.6|656.1|657.6|656.9|658.7|658.3|656.2|655.7|37029
1637141700000|2021-11-17 09:35:00|657.5|657|657|656.7|657.8|657.5|656|655.7|39122
1637142000000|2021-11-17 09:40:00|656.9|656.6|656.1|656|657.9|657.6|656.1|655.9|27847
1637142300000|2021-11-17 09:45:00|656|655.9|657|656.7|657.1|656.8|655.8|655.5|35655
1637142600000|2021-11-17 09:50:00|656.9|656.6|655.7|655.3|656.9|656.6|654.6|654.2|119684
1637142900000|2021-11-17 09:55:00|655.6|655.4|654.8|654.4|656.2|655.8|654.3|654.2|37321
1637143200000|2021-11-17 10:00:00|655|654.5|654.1|653.9|655.6|655.4|653.8|653.4|158058
1637143500000|2021-11-17 10:05:00|654|653.7|656.5|656.2|656.5|656.2|653.7|653.2|62285
1637143800000|2021-11-17 10:10:00|656.6|656.3|654.6|654.3|656.8|656.4|654.3|653.9|34577
1637144100000|2021-11-17 10:15:00|654.5|654.2|656.3|656|656.4|656|654|653.6|22942
1637144400000|2021-11-17 10:20:00|656.2|655.9|657.1|656.8|657.5|657.2|655.8|655.4|40164
1637144700000|2021-11-17 10:25:00|657.3|656.9|658.9|658.6|659.4|659|657.1|656.8|27736
1637145000000|2021-11-17 10:30:00|659|658.7|658|657.7|659.6|659.2|656.9|656.7|111363
1637145300000|2021-11-17 10:35:00|657.9|657.5|658|657.6|658.8|658.4|657.2|656.9|38640
1637145600000|2021-11-17 10:40:00|657.9|657.5|658.7|658.6|659|658.7|657.6|657.3|33631
1637145900000|2021-11-17 10:45:00|658.6|658.5|660.1|659.9|660.6|660.3|658.5|658.1|75772
1637146200000|2021-11-17 10:50:00|660.2|660|659.2|658.8|660.6|660.3|659.1|658.7|139984
1637146500000|2021-11-17 10:55:00|659.1|658.7|657.9|657.6|659.2|658.8|657|656.6|38676
1637146800000|2021-11-17 11:00:00|658|657.7|656.4|656.2|658.3|658.1|656.4|655.9|31990
1637147100000|2021-11-17 11:05:00|656.3|656.1|656.2|655.8|656.8|656.5|655|654.8|144729
1637147400000|2021-11-17 11:10:00|656.1|655.7|656.1|655.9|657.2|657|655.6|655.4|168664
1637147700000|2021-11-17 11:15:00|656|655.8|653.6|653.3|656.2|655.8|653.2|653|90720
1637148000000|2021-11-17 11:20:00|653.5|653.2|653.8|653.5|654.2|653.9|653.3|653|41586
1637148300000|2021-11-17 11:25:00|654|653.9|653.9|653.6|654.7|654.5|653.5|653.4|132307
1637148600000|2021-11-17 11:30:00|654|653.7|653.9|653.5|654.2|653.9|653|652.7|66756
1637148900000|2021-11-17 11:35:00|653.8|653.4|654.2|653.9|655.3|655|653.1|653|36248
1637149200000|2021-11-17 11:40:00|654.3|654|654.6|654.3|654.9|654.7|653.6|653.3|74347
1637149500000|2021-11-17 11:45:00|654.5|654.2|653.6|653.3|655.3|654.9|653.6|653.3|38058
1637149800000|2021-11-17 11:50:00|653.5|653.2|653.7|653.3|654.2|653.9|652.9|652.6|53043
1637150100000|2021-11-17 11:55:00|653.8|653.4|654.3|654|655.1|654.7|653.8|653.4|21204
1637150400000|2021-11-17 12:00:00|654.4|653.5|656.1|655.8|657|656.5|653.8|653.5|37979
1637150700000|2021-11-17 12:05:00|656|655.9|656.3|655.9|656.8|656.4|655.4|655.2|55874
1637151000000|2021-11-17 12:10:00|656.4|656|655|654.7|657.4|657|654.9|654.5|20271
1637151300000|2021-11-17 12:15:00|654.9|654.6|655.2|654.8|655.8|655.6|654.6|654.5|37015
1637151600000|2021-11-17 12:20:00|655.1|654.7|653.8|653.6|655.1|654.7|653.7|653.3|30066
1637151900000|2021-11-17 12:25:00|653.7|653.5|653.4|653.1|654|653.9|652.5|652.3|50292
1637152200000|2021-11-17 12:30:00|653.3|653.2|651|650.8|653.9|653.5|651|650.6|84918
1637152500000|2021-11-17 12:35:00|651.1|650.9|650.4|650.2|651.3|651.2|650.4|650.2|50719
1637152800000|2021-11-17 12:40:00|650.5|650.3|651.2|651|651.3|651|650.1|650|40610
1637153100000|2021-11-17 12:45:00|651.3|651.1|651.3|651|652.2|652|651|650.6|49005
1637153400000|2021-11-17 12:50:00|651.4|651.1|650.8|650.6|651.5|651.2|650.6|650.4|44225
1637153700000|2021-11-17 12:55:00|650.9|650.7|649.9|649.7|651|650.9|648.5|648.3|517540
1637154000000|2021-11-17 13:00:00|650.2|649.8|650.4|650.2|652.6|652.3|649.5|649.1|193062
1637154300000|2021-11-17 13:05:00|650.5|650.3|650.2|649.8|650.8|650.4|649.2|649|60064
1637154600000|2021-11-17 13:10:00|650.1|649.9|650.9|650.6|651|650.7|649.5|649.1|62969
1637154900000|2021-11-17 13:15:00|651|650.7|649.7|649.4|651.4|651.1|649.7|649.3|51818
1637155200000|2021-11-17 13:20:00|649.6|649.3|649.9|649.6|650.4|650.1|649|648.9|59486
1637155500000|2021-11-17 13:25:00|649.8|649.7|651.2|650.8|651.5|651.3|649.8|649.5|27361
1637155800000|2021-11-17 13:30:00|651.1|650.7|649.3|649|651.2|650.8|649|648.9|21760
1637156100000|2021-11-17 13:35:00|649.2|648.9|649|648.9|649.6|649.5|648.1|648|44164
1637156400000|2021-11-17 13:40:00|649.1|649|645.5|645.3|649.5|649.2|645.4|645|210552
1637156700000|2021-11-17 13:45:00|645.6|645.4|646|645.7|646.2|646|643.7|643.4|372996
1637157000000|2021-11-17 13:50:00|645.9|645.6|643|642.7|645.9|645.7|642.9|642.7|166509
1637157300000|2021-11-17 13:55:00|643.1|642.8|643.1|642.8|643.4|643.1|642.4|642|68992
1637157600000|2021-11-17 14:00:00|643|642.7|643.7|643.4|645.3|645|642.7|642.5|64816
1637157900000|2021-11-17 14:05:00|643.8|643.5|645.6|645.2|645.8|645.6|643.2|642.9|167916
1637158200000|2021-11-17 14:10:00|645.7|645.3|645|644.8|645.8|645.5|644.5|644.1|22761
1637158500000|2021-11-17 14:15:00|645.1|644.9|645.1|644.8|645.7|645.3|643.3|643.2|80132
1637158800000|2021-11-17 14:20:00|645|644.7|644.9|644.7|645.7|645.2|644|643.7|32887
1637159100000|2021-11-17 14:25:00|645|644.8|646.4|646.2|646.5|646.3|644.6|644.1|191031
1637159400000|2021-11-17 14:30:00|646.5|646.3|646.5|646.1|647.2|646.8|644.5|644.2|175145
1637159700000|2021-11-17 14:35:00|646.4|646|647.9|647.7|648|647.7|645.5|645.1|115990
1637160000000|2021-11-17 14:40:00|648|647.8|647.7|647.4|648|647.8|645.7|645.5|175005
1637160300000|2021-11-17 14:45:00|647.8|647.3|648.4|648.1|649.8|649.7|647.5|647.2|50718
1637160600000|2021-11-17 14:50:00|648.3|648|646.3|646.1|649.6|649.2|646.3|646.1|49667
1637160900000|2021-11-17 14:55:00|646.4|646|646.6|646.3|647|646.7|645.8|645.5|51821
1637161200000|2021-11-17 15:00:00|646.5|646.2|647.8|647.5|647.8|647.6|645.9|645.6|43619
1637161500000|2021-11-17 15:05:00|647.7|647.4|645.6|645.4|647.8|647.5|645.2|645|40996
1637161800000|2021-11-17 15:10:00|645.7|645.5|646.2|645.9|646.5|646.1|644.8|644.5|85411
1637162100000|2021-11-17 15:15:00|646.1|645.8|643.8|643.5|646.5|646.1|643.6|643.4|49618
1637162400000|2021-11-17 15:20:00|643.7|643.4|643.5|643.3|644.1|643.9|643.2|643|45554
1637162700000|2021-11-17 15:25:00|643.6|643.4|644.4|644.2|644.6|644.4|643.2|643|43525
1637163000000|2021-11-17 15:30:00|644.5|644.3|645.2|645|645.3|645.1|644.1|644|32452
1637163300000|2021-11-17 15:35:00|645.1|644.9|644.8|644.7|645.3|645.1|644.3|644.1|54465
1637163600000|2021-11-17 15:40:00|644.7|644.6|645.1|644.9|645.4|645.2|644.3|644|62016
1637163900000|2021-11-17 15:45:00|645.2|645|644.6|644.3|645.6|645.4|644.2|644|85333
1637164200000|2021-11-17 15:50:00|644.5|644.2|643.5|643.2|645.1|645|643.4|643.1|48352
1637164500000|2021-11-17 15:55:00|643.4|643.1|643.4|643.1|644.2|644|643.4|643.1|43402
1637164800000|2021-11-17 16:00:00|643.6|643.2|643.7|643.5|644.5|644.1|643.3|643|42244
1637165100000|2021-11-17 16:05:00|643.8|643.6|642|641.7|643.9|643.6|641.2|641|180323
1637165400000|2021-11-17 16:10:00|642.1|641.8|642.2|641.9|642.5|642.4|641.6|641.4|57630
1637165700000|2021-11-17 16:15:00|642.1|642|640.9|640.6|642.6|642.4|640.8|640.5|82022
1637166000000|2021-11-17 16:20:00|640.8|640.7|640.2|640|640.9|640.7|639.4|639.2|342629
1637166300000|2021-11-17 16:25:00|640.3|640.1|638.2|638|640.4|640.2|638.1|638|282358
1637222400000|2021-11-18 08:00:00|634.9|634.6|632.9|632.1|634.9|634.7|631.7|631.3|296588
1637222700000|2021-11-18 08:05:00|632.8|632.2|623.7|623.2|634.7|634|622.6|622|1337098
1637223000000|2021-11-18 08:10:00|623.6|623.3|623.7|623.3|626.3|626.2|623.6|623.1|219277
1637223300000|2021-11-18 08:15:00|623.6|623|626.6|626.5|626.6|626.5|621.8|621.2|278675
1637223600000|2021-11-18 08:20:00|626.5|626.4|627.4|627.2|627.4|627.3|625.4|625|246449
1637223900000|2021-11-18 08:25:00|627.5|627.3|628.3|627.9|630.9|630.5|627.5|627.2|109324
1637224200000|2021-11-18 08:30:00|628.2|628|626.6|626.1|628.2|628|624.8|624.7|334414
1637224500000|2021-11-18 08:35:00|626.5|626|628.5|628.2|629.2|628.9|625.3|625.1|177420
1637224800000|2021-11-18 08:40:00|628.8|628.3|622|621.3|629.5|629.2|617.6|617.5|705824
1637225100000|2021-11-18 08:45:00|621.9|621.4|623.9|623.4|624.8|624.4|619.7|618.9|191352
1637225400000|2021-11-18 08:50:00|624|623.5|621.5|621.1|626.3|625.8|621.4|621|241451
1637225700000|2021-11-18 08:55:00|621.4|621|624.1|623.6|624.7|624.2|621.4|621|150547
1637226000000|2021-11-18 09:00:00|624.2|623.7|623.4|623|625|624.7|623.4|622.9|106826
1637226300000|2021-11-18 09:05:00|623.3|622.9|624|623.7|624|623.9|621.2|621|116245
1637226600000|2021-11-18 09:10:00|623.9|623.6|624.2|623.8|625|624.7|623.1|622.7|73677
1637226900000|2021-11-18 09:15:00|624.1|623.7|622.9|622.6|624.1|623.7|622.3|622|131481
1637227200000|2021-11-18 09:20:00|622.8|622.7|623.9|623.7|624.7|624.5|622.5|622.3|95513
1637227500000|2021-11-18 09:25:00|623.8|623.6|624.1|623.6|624.8|624.5|623.2|623|57393
1637227800000|2021-11-18 09:30:00|624.2|623.7|621.3|621.1|624.7|624.4|621.2|621|104173
1637228100000|2021-11-18 09:35:00|621.4|621.2|621.4|621.1|622.5|622.2|620.8|620.4|177942
1637228400000|2021-11-18 09:40:00|621.5|621.2|622.4|622.2|622.7|622.4|621.4|621.2|94501
1637228700000|2021-11-18 09:45:00|622.5|622.3|622.3|622|623|622.9|621|620.8|135720
1637229000000|2021-11-18 09:50:00|622.4|622.1|624.2|624|624.5|624.4|622.2|622|91753
1637229300000|2021-11-18 09:55:00|624.3|624.1|627.3|626.9|627.3|626.9|624.3|624.1|84532
1637229600000|2021-11-18 10:00:00|627.2|627|625.7|625.4|629|628.8|625.7|625.3|67001
1637229900000|2021-11-18 10:05:00|625.6|625.3|624.8|624.4|626.7|626.2|623.8|623.5|91959
1637230200000|2021-11-18 10:10:00|624.7|624.3|624.9|624.6|625.4|625.1|623.4|623.1|47894
1637230500000|2021-11-18 10:15:00|624.8|624.4|625.4|625.1|625.5|625.2|623.9|623.6|77552
1637230800000|2021-11-18 10:20:00|625.3|625|625.3|625.1|625.8|625.5|624.8|624.5|53230
1637231100000|2021-11-18 10:25:00|625.2|625|624.3|624|625.8|625.6|624.1|623.8|56360
1637231400000|2021-11-18 10:30:00|624.4|624.1|624.6|624.3|625.5|625.2|623.9|623.6|46146
1637231700000|2021-11-18 10:35:00|624.7|624.1|624.2|624|624.7|624.2|623.3|623.2|9669
1637232000000|2021-11-18 10:40:00|624.3|624.1|624.4|624|624.9|624.7|623.3|623|28290
1637232300000|2021-11-18 10:45:00|624.5|624.1|625|624.7|625.6|625.3|624.3|624|25229
1637232600000|2021-11-18 10:50:00|624.9|624.6|624.8|624.6|625|624.6|624|623.8|22538
1637232900000|2021-11-18 10:55:00|624.9|624.5|625.1|624.9|625.1|625|624.1|623.9|40158
1637233200000|2021-11-18 11:00:00|625|624.8|624.8|624.6|625.4|625.3|624.7|624.5|24467
1637233500000|2021-11-18 11:05:00|624.9|624.7|624.9|624.7|625.3|625.2|624.7|624.5|36338
1637233800000|2021-11-18 11:10:00|625.1|624.8|624.5|624.2|625.7|625.5|624.4|624.2|43326
1637234100000|2021-11-18 11:15:00|624.4|624.3|624.6|624.2|625.3|625.1|623.1|623|112023
1637234400000|2021-11-18 11:20:00|624.7|624.3|623.5|623.2|625.2|625|623.4|623|65065
1637234700000|2021-11-18 11:25:00|623.6|623.3|623.7|623.4|624.4|624.3|623.1|623|56512
1637235000000|2021-11-18 11:30:00|623.8|623.5|624.6|624.4|625.2|625|623.8|623.5|19869
1637235300000|2021-11-18 11:35:00|624.7|624.5|624.5|624.2|625.1|625|624.3|624|18434
1637235600000|2021-11-18 11:40:00|624.6|624.3|624.3|624.1|625.1|624.8|624.3|624|56617
1637235900000|2021-11-18 11:45:00|624.4|624.2|624.6|624.4|625.3|624.9|624.2|624|11404
1637236200000|2021-11-18 11:50:00|624.5|624.3|623.7|623.5|625|624.7|623.3|623|28737
1637236500000|2021-11-18 11:55:00|623.6|623.4|623.5|623.4|623.8|623.5|622.7|622.5|57970
1637236800000|2021-11-18 12:00:00|623.6|623.5|622|621.8|624.1|624|621.8|621.4|194982
1637237100000|2021-11-18 12:05:00|621.9|621.7|622.3|622|622.6|622.5|621.9|621.6|43728
1637237400000|2021-11-18 12:10:00|622.4|622.1|622|621.8|622.8|622.5|621.9|621.6|44870
1637237700000|2021-11-18 12:15:00|621.9|621.7|623.1|623|623.5|623.1|621.5|621.3|78449
1637238000000|2021-11-18 12:20:00|623|622.9|623.6|623.3|623.9|623.6|622.6|622.4|15851
1637238300000|2021-11-18 12:25:00|623.7|623.4|623.8|623.6|624.8|624.5|622.9|622.6|26000
1637238600000|2021-11-18 12:30:00|623.7|623.5|623.3|623.1|623.8|623.6|622.9|622.7|7035
1637238900000|2021-11-18 12:35:00|623.2|623|623.1|622.8|624.3|624.1|622.8|622.7|48935
1637239200000|2021-11-18 12:40:00|623.2|622.9|622.6|622.4|623.4|623.2|622.2|622|16937
1637239500000|2021-11-18 12:45:00|622.5|622.3|622.9|622.7|623|622.7|622.2|622|19758
1637239800000|2021-11-18 12:50:00|622.8|622.6|623.3|623.1|623.7|623.5|622.4|622.1|30781
1637240100000|2021-11-18 12:55:00|623.4|623.2|622.6|622.3|623.4|623.2|622.6|622.3|15549
1637240400000|2021-11-18 13:00:00|622.5|622.2|622|621.7|622.9|622.6|621.6|621.5|25960
1637240700000|2021-11-18 13:05:00|622.1|621.8|622|621.7|622.5|622.3|621.8|621.6|25346
1637241000000|2021-11-18 13:10:00|622.1|621.9|620.5|620.3|622.1|622|620.5|620.3|58354
1637241300000|2021-11-18 13:15:00|620.6|620.4|620.5|620.4|621.2|620.8|618.9|618.8|295576
1637241600000|2021-11-18 13:20:00|620.6|620.5|620.2|620|621.1|620.7|619.8|619.7|84008
1637241900000|2021-11-18 13:25:00|620.3|620.1|620.2|619.9|621|620.7|619.6|619.5|20648
1637242200000|2021-11-18 13:30:00|620.1|619.8|619.6|619.3|620.4|620|619|618.8|64931
1637242500000|2021-11-18 13:35:00|619.5|619.2|619.8|619.6|620.3|620|618.9|618.7|89129
1637242800000|2021-11-18 13:40:00|619.7|619.5|620.4|620.2|620.7|620.3|619.3|619.1|42631
1637243100000|2021-11-18 13:45:00|620.5|620.3|622.2|622|622.3|622.2|620.1|619.7|37275
1637243400000|2021-11-18 13:50:00|622.1|621.9|621.8|621.5|622.4|622.1|621.2|620.9|38538
1637243700000|2021-11-18 13:55:00|621.9|621.6|623|622.6|623.1|622.6|621.1|620.7|31205
1637244000000|2021-11-18 14:00:00|622.9|622.7|624.8|624.5|625.8|625.4|622.9|622.7|255769
1637244300000|2021-11-18 14:05:00|624.7|624.6|623.6|623.4|625.4|625.1|623.6|623.4|49960
1637244600000|2021-11-18 14:10:00|623.7|623.5|623.3|622.9|624.4|624.1|623|622.9|27623
1637244900000|2021-11-18 14:15:00|623.4|623|623.8|623.4|624.7|624.3|623.1|622.9|22400
1637245200000|2021-11-18 14:20:00|623.7|623.3|623.9|623.6|624.2|623.8|623.2|623|23296
1637245500000|2021-11-18 14:25:00|623.8|623.5|624|623.7|624.5|624.2|623.2|623|45444
1637245800000|2021-11-18 14:30:00|623.9|623.6|621.7|621.2|624.1|623.8|621.4|621|68564
1637246100000|2021-11-18 14:35:00|621.6|621.1|619.8|619.6|621.6|621.2|619.3|619.2|94104
1637246400000|2021-11-18 14:40:00|619.9|619.7|619|618.8|620.8|620.5|618.6|618.4|66406
1637246700000|2021-11-18 14:45:00|618.9|618.7|614.8|614.5|618.9|618.7|614.6|614.2|403224
1637247000000|2021-11-18 14:50:00|614.7|614.4|616.8|616.4|616.8|616.4|614.2|614.1|200597
1637247300000|2021-11-18 14:55:00|616.7|616.3|617|616.7|618|617.7|616.4|616.2|57634
1637247600000|2021-11-18 15:00:00|617.1|616.6|616.8|616.5|617.8|617.4|616.6|616.4|64512
1637247900000|2021-11-18 15:05:00|616.7|616.6|616.2|615.7|617.1|616.8|615.3|615|65148
1637248200000|2021-11-18 15:10:00|616.1|615.8|616.1|615.8|616.4|616|615|614.7|67348
1637248500000|2021-11-18 15:15:00|616|615.7|615.6|615.3|616.3|616|615.2|615|50454
1637248800000|2021-11-18 15:20:00|615.5|615.2|615.4|615.1|615.6|615.3|614.7|614.4|107613
1637249100000|2021-11-18 15:25:00|615.5|615.2|616.2|616|616.2|616|614.8|614.6|38614
1637249400000|2021-11-18 15:30:00|616.1|615.9|617.1|616.7|617.4|617.2|615.6|615.5|59222
1637249700000|2021-11-18 15:35:00|617.2|616.8|616.5|616.2|618.4|617.7|615.8|615.5|131002
1637250000000|2021-11-18 15:40:00|616.6|616.3|615.9|615.6|617.1|617|615.4|615.1|50674
1637250300000|2021-11-18 15:45:00|616|615.7|616.6|616.4|616.7|616.4|615.4|615.2|43958
1637250600000|2021-11-18 15:50:00|616.7|616.5|616.3|616.1|617.5|617.2|616|615.8|63795
1637250900000|2021-11-18 15:55:00|616.2|616|616.7|616.5|617|616.8|616|615.7|70261
1637251200000|2021-11-18 16:00:00|616.8|616.6|617.1|617|617.8|617.7|616.7|616.5|114092
1637251500000|2021-11-18 16:05:00|617.2|617.1|617.7|617.4|618|617.7|616.4|616|169804
1637251800000|2021-11-18 16:10:00|617.6|617.3|618|617.8|618.3|618|616.9|616.6|33416
1637252100000|2021-11-18 16:15:00|617.9|617.9|618.3|618.1|618.9|618.6|617.9|617.7|37707
1637252400000|2021-11-18 16:20:00|618.4|618.2|618.4|618.2|618.4|618.2|617.5|617.4|79290
1637252700000|2021-11-18 16:25:00|618.5|618.3|617.4|616.9|618.6|618.4|617.2|616.6|182338
1637308800000|2021-11-19 08:00:00|619.9|618.7|616.4|615.6|623.8|621.4|612|611.2|1043957
1637309100000|2021-11-19 08:05:00|616.3|615.5|617.2|616.6|620.1|619.3|616.3|615.5|106368
1637309400000|2021-11-19 08:10:00|617.3|616.7|616.5|615.8|618.7|618.2|614.6|613.8|114485
1637309700000|2021-11-19 08:15:00|616.6|615.9|617.5|617.1|618|617.6|616|615.6|52031
1637310000000|2021-11-19 08:20:00|617.4|617|615.3|614.8|617.5|617.2|614|613.5|63176
1637310300000|2021-11-19 08:25:00|615.2|614.7|617.7|617.2|618|617.9|615.2|614.7|117548
1637310600000|2021-11-19 08:30:00|617.6|617.3|615.7|615.5|617.7|617.4|614.4|613.9|46097
1637310900000|2021-11-19 08:35:00|615.6|615.4|615.6|615.1|615.6|615.4|614.3|613.7|23931
1637311200000|2021-11-19 08:40:00|615.5|615|615|614.5|615.6|615.1|614.7|614.1|18672
1637311500000|2021-11-19 08:45:00|614.9|614.6|614|613.8|615.3|615|613.1|612.8|125611
1637311800000|2021-11-19 08:50:00|613.9|613.7|613.9|613.6|614.9|614.6|612.5|612.2|133768
1637312100000|2021-11-19 08:55:00|613.8|613.5|613.1|613|613.8|613.6|612.4|612.1|40029
1637312400000|2021-11-19 09:00:00|613|612.8|613.5|613.3|614|613.6|612.9|612.6|45286
1637312700000|2021-11-19 09:05:00|613.6|613.4|613.4|613.2|614.8|614.5|612.7|612.6|146624
1637313000000|2021-11-19 09:10:00|613.3|613.1|612.5|612.2|613.4|613.1|612.5|612.2|40440
1637313300000|2021-11-19 09:15:00|612.4|612.3|613.1|612.9|613.7|613.6|612.2|612|37773
1637313600000|2021-11-19 09:20:00|613.2|613|612.9|612.6|613.6|613.4|612.3|612.1|17540
1637313900000|2021-11-19 09:25:00|613|612.7|607.3|607|613|612.7|606.3|606|986472
1637314200000|2021-11-19 09:30:00|607.4|606.9|604.5|604.1|607.4|606.9|602.2|602|556744
1637314500000|2021-11-19 09:35:00|604.4|604.2|602.3|602|605.6|605.1|602.2|602|170222
1637314800000|2021-11-19 09:40:00|602.2|602.1|600.4|600.1|602.3|602.1|597.1|597|903758
1637315100000|2021-11-19 09:45:00|600.5|600.2|594|593.4|600.8|600.7|592.6|592.1|1059866
1637315400000|2021-11-19 09:50:00|593.9|593.3|593|592.7|594.4|593.9|590.2|590|555419
1637315700000|2021-11-19 09:55:00|593.1|592.6|593.1|592.9|593.7|593.4|589.1|589|413708
1637316000000|2021-11-19 10:00:00|593.2|593|591.8|591.3|595.5|595.2|590.7|590.3|339750
1637316300000|2021-11-19 10:05:00|592|591.4|594|593.6|595|594.7|591.1|590.7|284055
1637316600000|2021-11-19 10:10:00|594.1|593.8|592.5|592.3|595.4|595.2|592.2|592|224841
1637316900000|2021-11-19 10:15:00|592.7|592.2|594.3|594.1|595.5|595.3|591|590.6|404060
1637317200000|2021-11-19 10:20:00|594.4|594.2|596.8|596.4|598|597.6|594.1|594|202896
1637317500000|2021-11-19 10:25:00|596.7|596.3|595.4|595.1|599.1|598.8|595.3|595|150798
1637317800000|2021-11-19 10:30:00|595.3|595|596.6|596.1|598.2|598.1|595|594.6|283598
1637318100000|2021-11-19 10:35:00|596.5|596|595.3|594.9|596.7|596.5|594.4|594.3|346641
1637318400000|2021-11-19 10:40:00|595.2|595|595|594.5|597.6|597.3|594.9|594.4|127847
1637318700000|2021-11-19 10:45:00|594.9|594.6|593.7|593.5|595.2|594.9|593.1|593|238959
1637319000000|2021-11-19 10:50:00|593.6|593.4|595.9|595.7|596.1|595.9|593.5|593.2|267625
1637319300000|2021-11-19 10:55:00|595.8|595.6|594.1|593.8|596.2|595.9|593.9|593.7|127542
1637319600000|2021-11-19 11:00:00|594|593.7|595.3|595|597.2|596.8|593.6|593.5|114441
1637319900000|2021-11-19 11:05:00|595.2|594.9|594.9|594.4|595.3|594.9|593.3|593|68410
1637320200000|2021-11-19 11:10:00|594.8|594.3|594.4|593.9|595.3|595|593.1|593|218775
1637320500000|2021-11-19 11:15:00|594.3|593.7|596.7|596.2|597.4|597|593.9|593.6|58164
1637320800000|2021-11-19 11:20:00|596.6|596.1|595.4|595.2|596.7|596.3|594.2|594|53909
1637321100000|2021-11-19 11:25:00|595.3|595|592.9|592.7|595.6|595.3|592.9|592.6|98173
1637321400000|2021-11-19 11:30:00|593|592.8|591.6|591.3|594.1|593.8|590.3|590.1|794286
1637321700000|2021-11-19 11:35:00|591.7|591.4|591.8|591.3|592.3|592|590.5|590.1|85382
1637322000000|2021-11-19 11:40:00|591.6|591.2|592.9|592.5|593.8|593.5|591.6|591.2|75255
1637322300000|2021-11-19 11:45:00|593|592.6|592.8|592.7|593.5|593.3|592.3|592|124117
1637322600000|2021-11-19 11:50:00|592.9|592.8|594.8|594.5|595|594.7|592.7|592.4|44643
1637322900000|2021-11-19 11:55:00|594.7|594.4|593.2|592.8|594.9|594.5|593|592.8|76649
1637323200000|2021-11-19 12:00:00|593||593||593||593||0
1637323500000|2021-11-19 12:05:00|593.5|593.3|591.7|591.4|593.7|593.5|591.6|591.3|97112
1637323800000|2021-11-19 12:10:00|591.9|591.5|590.2|590|592.1|591.8|589.4|589.1|233196
1637324100000|2021-11-19 12:15:00|590.3|590.1|590.4|590|590.6|590.4|589.3|589.1|202489
1637324400000|2021-11-19 12:20:00|590.3|590.1|590.1|589.8|591.1|590.8|589.5|589.3|141062
1637324700000|2021-11-19 12:25:00|590|589.7|591.5|591.3|592|591.8|589.9|589.6|94069
1637325000000|2021-11-19 12:30:00|591.4|591.2|591.7|591.4|592|591.8|590.8|590.6|49289
1637325300000|2021-11-19 12:35:00|591.8|591.5|588.8|588.5|592.5|592.2|588.2|588.1|325426
1637325600000|2021-11-19 12:40:00|588.9|588.6|588.8|588.3|589.7|589.3|586.8|586.5|440830
1637325900000|2021-11-19 12:45:00|588.9|588.4|590.1|589.6|591.2|590.9|588.7|588.4|55416
1637326200000|2021-11-19 12:50:00|590.2|589.7|589.8|589.4|590.2|589.8|588.4|588|80094
1637326500000|2021-11-19 12:55:00|589.7|589.3|590.6|590.2|591.5|591.1|589.7|589.2|60321
1637326800000|2021-11-19 13:00:00|590.7|590.3|589|588.6|590.8|590.5|588.9|588.5|57288
1637327100000|2021-11-19 13:05:00|588.9|588.3|589.1|588.8|590.5|590.2|588.7|588.3|76321
1637327400000|2021-11-19 13:10:00|589.2|588.9|590.2|590|590.6|590.4|589.1|588.8|47470
1637327700000|2021-11-19 13:15:00|590.1|589.9|589.7|589.4|591.2|590.9|588.5|588.2|54462
1637328000000|2021-11-19 13:20:00|589.6|589.5|591.5|591.1|592|591.8|589|588.8|280260
1637328300000|2021-11-19 13:25:00|591.4|591|591.1|590.7|592|591.8|591|590.6|33324
1637328600000|2021-11-19 13:30:00|591.2|590.6|590.3|590.1|591.7|591.3|590.1|590|48965
1637328900000|2021-11-19 13:35:00|590.2|590|591.3|591|591.3|591|590.2|590|59846
1637329200000|2021-11-19 13:40:00|591.2|591.1|591|590.6|592|591.8|590.7|590.5|88026
1637329500000|2021-11-19 13:45:00|591.1|590.7|591.8|591.5|592.3|592|591.1|590.7|97952
1637329800000|2021-11-19 13:50:00|591.9|591.6|591.5|591.2|592.6|592.4|590.6|590.3|152349
1637330100000|2021-11-19 13:55:00|591.4|591.1|590.6|590.4|592.2|592|590.2|590.1|155644
1637330400000|2021-11-19 14:00:00|590.5|590.3|591.5|591.3|592|591.9|589.7|589.4|181478
1637330700000|2021-11-19 14:05:00|591.6|591.5|591.9|591.7|592.3|592.2|591.2|590.9|51653
1637331000000|2021-11-19 14:10:00|591.8|591.8|604.2|603.4|611|610.8|591.6|591.4|1022996
1637331300000|2021-11-19 14:15:00|603.5|603.5|605.6|605.2|612|611.3|601.6|601|439432
1637331600000|2021-11-19 14:20:00|605.8|605|604|603.3|607.5|606.7|601.3|600.2|136382
1637331900000|2021-11-19 14:25:00|604.1|603.2|603.7|603.3|605.4|604.8|602.8|602.2|53406
1637332200000|2021-11-19 14:30:00|603.6|603.2|605.8|605.3|606.9|606.5|602.8|602.2|81123
1637332500000|2021-11-19 14:35:00|605.7|605.2|602.9|602.4|607.1|606.5|601.9|601.5|86532
1637332800000|2021-11-19 14:40:00|602.8|602.3|603.7|603.4|604.4|603.8|600.7|600.3|62557
1637333100000|2021-11-19 14:45:00|603.6|603.5|603.4|603|604.8|604.2|601.7|601.3|96425
1637333400000|2021-11-19 14:50:00|603.8|603.1|601.4|600.9|605.1|604.6|600.6|600.2|118002
1637333700000|2021-11-19 14:55:00|601.3|600.8|602|601.7|602.3|601.9|600.8|600.5|83402
1637334000000|2021-11-19 15:00:00|601.9|601.6|600.5|600.1|602.1|601.6|600|599.7|172374
1637334300000|2021-11-19 15:05:00|600.6|600.2|600.6|600.3|602|601.7|599.9|599.7|46499
1637334600000|2021-11-19 15:10:00|600.5|600.2|601.1|600.8|601.4|601.1|599.3|599.1|31453
1637334900000|2021-11-19 15:15:00|601.2|600.7|602.2|601.8|602.7|602.4|600.5|600.2|38565
1637335200000|2021-11-19 15:20:00|602.1|601.7|602.5|602.2|602.7|602.5|601.2|601.1|70485
1637335500000|2021-11-19 15:25:00|602.6|602.3|601.1|600.6|603.4|603|601|600.6|40685
1637335800000|2021-11-19 15:30:00|601|600.5|602.5|602.1|602.6|602.4|600.6|600.2|19842
1637336100000|2021-11-19 15:35:00|602.4|602.2|603.7|603.4|604.3|604|602.4|602.1|55057
1637336400000|2021-11-19 15:40:00|603.6|603.3|605.7|605.3|606|605.6|603.2|602.9|45500
1637336700000|2021-11-19 15:45:00|605.6|605.2|609.5|609.1|610.5|609.9|605.5|605.2|97428
1637337000000|2021-11-19 15:50:00|609.6|609.2|607.7|607.4|609.7|609.4|607.4|607.1|64613
1637337300000|2021-11-19 15:55:00|607.6|607.3|606.2|605.7|608.9|608.6|605.9|605.5|43365
1637337600000|2021-11-19 16:00:00|606.1|606.1|604.9|604.7|606.2|606.1|604.7|604.5|37367
1637337900000|2021-11-19 16:05:00|604.8|604.5|605|604.6|605|604.6|603.5|603.2|62941
1637338200000|2021-11-19 16:10:00|604.9|604.7|603.9|603.7|605.2|605.1|603.5|603.1|44003
1637338500000|2021-11-19 16:15:00|603.8|603.6|604.9|604.6|604.9|604.6|602.7|602.6|76931
1637338800000|2021-11-19 16:20:00|605|604.7|605.4|605.2|607.2|607|604.5|604.3|307370
1637339100000|2021-11-19 16:25:00|605.3|605.1|605.3|604.7|606.9|606.7|604.4|603.7|294901
1637568000000|2021-11-22 08:00:00|610.3|608.1|617|616.1|617.7|616.4|608.4|608|185827
1637568300000|2021-11-22 08:05:00|616.1|616|621.4|620.6|624|623.5|616.1|616|363687
1637568600000|2021-11-22 08:10:00|621.3|620.7|617|616.6|621.3|620.8|615.7|615.5|193979
1637568900000|2021-11-22 08:15:00|617.2|616.7|617.3|616.9|619|618.5|615.9|615.3|50994
1637569200000|2021-11-22 08:20:00|617.2|616.7|611|610.6|617.3|616.8|609.5|608.9|190382
1637569500000|2021-11-22 08:25:00|611.1|610.7|611.7|611.4|612.3|611.8|610.3|610|95943
1637569800000|2021-11-22 08:30:00|611.8|611.5|614.6|614.3|614.6|614.3|611.1|610.8|87421
1637570100000|2021-11-22 08:35:00|614.5|614.2|613|612.7|614.7|614.3|612.3|611.8|70528
1637570400000|2021-11-22 08:40:00|613.1|612.8|613|612.5|613.7|613.5|611.8|611.4|46948
1637570700000|2021-11-22 08:45:00|612.7|612.4|614.1|613.7|614.3|613.9|611.8|611.7|60789
1637571000000|2021-11-22 08:50:00|614|613.6|611.3|611|614|613.7|610.5|610.2|115384
1637571300000|2021-11-22 08:55:00|611.2|610.9|610.7|610.4|611.8|611.4|609.9|609.6|81519
1637571600000|2021-11-22 09:00:00|610.8|610.5|609.2|608.7|610.8|610.5|608.1|608|56536
1637571900000|2021-11-22 09:05:00|609.3|608.8|605.7|605.4|609.4|609.1|604.5|604.3|220968
1637572200000|2021-11-22 09:10:00|605.6|605.5|607.1|606.8|607.5|607.3|605.4|605.2|61216
1637572500000|2021-11-22 09:15:00|607|606.7|604.4|604.1|607.7|607.4|604.2|604|61036
1637572800000|2021-11-22 09:20:00|604.3|604|605|604.7|605.1|604.7|602.9|602.7|78608
1637573100000|2021-11-22 09:25:00|604.9|604.6|605.1|604.9|606|605.6|604.6|604.3|42772
1637573400000|2021-11-22 09:30:00|605.2|605|604|603.7|605.6|605.2|603.7|603.4|87747
1637573700000|2021-11-22 09:35:00|604.1|603.8|607.1|606.9|607.1|606.9|604|603.7|89410
1637574000000|2021-11-22 09:40:00|607|607|606.2|605.9|608.4|608.1|606|605.6|147534
1637574300000|2021-11-22 09:45:00|606.1|605.8|606.1|605.6|606.4|606.2|604.7|604.3|49182
1637574600000|2021-11-22 09:50:00|606|605.5|605.6|605.3|606|605.6|604.5|604.2|39551
1637574900000|2021-11-22 09:55:00|605.5|605.2|606|605.8|606|605.8|604.8|604.4|29336
1637575200000|2021-11-22 10:00:00|605.9|605.7|606.6|606.3|607|606.7|605.2|604.9|74431
1637575500000|2021-11-22 10:05:00|606.5|606.2|609.1|608.7|609.4|609|606.1|606|94798
1637575800000|2021-11-22 10:10:00|609|608.6|607.3|607.1|609.1|608.7|607|606.7|52925
1637576100000|2021-11-22 10:15:00|607.2|607|607.6|607.3|608|607.6|606.4|606.1|37536
1637576400000|2021-11-22 10:20:00|607.5|607.1|606.8|606.6|607.6|607.2|606.5|606.1|41930
1637576700000|2021-11-22 10:25:00|606.7|606.8|607.7|607.4|608|607.8|606.7|606.6|59873
1637577000000|2021-11-22 10:30:00|607.6|607.3|607.9|607.6|608.9|608.7|607.2|606.9|135240
1637577300000|2021-11-22 10:35:00|608|607.7|611.4|611.2|612|611.8|608|607.7|145853
1637577600000|2021-11-22 10:40:00|611.3|611.3|615.3|615|615.3|615.1|611.3|611.2|111748
1637577900000|2021-11-22 10:45:00|615.2|614.9|615.1|614.8|615.9|615.8|614|613.7|112320
1637578200000|2021-11-22 10:50:00|615.2|614.9|619.7|619.3|619.8|619.4|615.2|614.8|154469
1637578500000|2021-11-22 10:55:00|619.8|619.4|617.1|616.9|620.4|620.2|615.6|615.2|193883
1637578800000|2021-11-22 11:00:00|617.2|617|619.7|619.2|619.9|619.6|617.2|616.9|177789
1637579100000|2021-11-22 11:05:00|619.6|619.3|620.4|619.9|620.6|620.3|618.7|618.4|129780
1637579400000|2021-11-22 11:10:00|620.2|620|620.4|620.1|621|620.9|619.8|619.4|53919
1637579700000|2021-11-22 11:15:00|620.3|620|616.2|615.9|620.5|620.2|616|615.9|87313
1637580000000|2021-11-22 11:20:00|616.1|616|617.3|616.9|618.9|618.4|616.1|616|89789
1637580300000|2021-11-22 11:25:00|617.2|616.8|617.1|616.8|617.6|617.4|616.9|616.6|26497
1637580600000|2021-11-22 11:30:00|617.2|616.7|616.6|616.2|617.8|617.7|615.6|615.3|118879
1637580900000|2021-11-22 11:35:00|616.5|616.1|613.8|613.4|616.9|616.7|613.2|612.9|92052
1637581200000|2021-11-22 11:40:00|613.9|613.5|613.1|612.8|614.1|614|612.4|612.2|55078
1637581500000|2021-11-22 11:45:00|613|612.7|610.5|610.3|613.1|612.7|610.3|610|76742
1637581800000|2021-11-22 11:50:00|610.6|610.4|601.9|601.6|611.4|611.2|600.3|600|433603
1637582100000|2021-11-22 11:55:00|601.8|601.5|602.3|601.8|603.2|603|601|600.7|301992
1637582400000|2021-11-22 12:00:00|602|601.9|600.7|600.2|603|602.5|600.6|600.1|214174
1637582700000|2021-11-22 12:05:00|600.6|600.3|599.7|599.3|601.6|601.4|598|597.5|591297
1637583000000|2021-11-22 12:10:00|599.6|599.2|601.6|601.3|602.2|601.7|599.1|598.9|167664
1637583300000|2021-11-22 12:15:00|601.5|601.2|601.2|600.9|601.6|601.5|599.7|599.5|240181
1637583600000|2021-11-22 12:20:00|601.1|600.8|601.9|601.4|603.4|603.1|600.5|600.4|188722
1637583900000|2021-11-22 12:25:00|602|601.5|603.3|603|604.3|604.1|601.4|601.1|82686
1637584200000|2021-11-22 12:30:00|603.5|603.1|604.2|603.7|605.7|605.2|603.4|603.1|44500
1637584500000|2021-11-22 12:35:00|604.3|603.8|603.4|603.1|604.9|604.5|602.9|602.5|38430
1637584800000|2021-11-22 12:40:00|603.5|603.2|602.7|602.5|603.6|603.4|602.3|602.1|20310
1637585100000|2021-11-22 12:45:00|602.8|602.6|604.9|604.8|605|604.9|602.7|602.3|27156
1637585400000|2021-11-22 12:50:00|604.8|604.7|605.7|605.4|606.3|606|603.8|603.5|128445
1637585700000|2021-11-22 12:55:00|605.8|605.5|607.6|607.3|608.7|608.5|605.5|605.2|217601
1637586000000|2021-11-22 13:00:00|607.5|607.2|607.8|607.6|608.5|608|606.8|606.5|49740
1637586300000|2021-11-22 13:05:00|607.7|607.4|606.5|606.3|607.8|607.6|606.2|606|84870
1637586600000|2021-11-22 13:10:00|606.3|606.2|605.7|605.4|606.6|606.4|605.7|605.3|36445
1637586900000|2021-11-22 13:15:00|605.6|605.5|603.8|603.5|605.7|605.5|603.5|603.2|96813
1637587200000|2021-11-22 13:20:00|603.7|603.4|605.1|604.9|605.6|605.4|603.5|603.1|46015
1637587500000|2021-11-22 13:25:00|605.2|605|605.4|605.1|606.2|606.1|604.9|604.8|30024
1637587800000|2021-11-22 13:30:00|605.3|605|606.7|606.4|607.5|607.2|605.2|604.9|26320
1637588100000|2021-11-22 13:35:00|606.6|606.3|604.8|604.4|606.6|606.3|604.8|604.3|19689
1637588400000|2021-11-22 13:40:00|604.7|604.5|607.5|607.1|607.8|607.4|604.5|604.1|37127
1637588700000|2021-11-22 13:45:00|607.6|607.2|608.9|608.6|610|609.7|607.6|607.2|67674
1637589000000|2021-11-22 13:50:00|609|608.7|609.7|609.2|609.7|609.4|609|608.6|24341
1637589300000|2021-11-22 13:55:00|609.9|609.3|608.6|608.3|610|609.8|608.2|608|35082
1637589600000|2021-11-22 14:00:00|608.5|608.2|612.8|612.3|612.8|612.6|608.3|608|50017
1637589900000|2021-11-22 14:05:00|612.7|612.4|608.5|608.2|613.6|613.2|608.3|608.1|198403
1637590200000|2021-11-22 14:10:00|608.8|608.1|609|608.6|610|609.6|608.4|608|56201
1637590500000|2021-11-22 14:15:00|608.9|608.5|608.5|608.1|609.6|609.1|608.3|608|21644
1637590800000|2021-11-22 14:20:00|608.4|608|609.9|609.5|610.4|610|608.4|608|25319
1637591100000|2021-11-22 14:25:00|609.8|609.4|608.9|608.5|609.8|609.4|607.5|607.2|81016
1637591400000|2021-11-22 14:30:00|609|608.4|609.7|609.2|610.9|610.3|608.4|608.2|100625
1637591700000|2021-11-22 14:35:00|609.8|609.3|607.5|607.1|609.9|609.6|607.3|606.9|91856
1637592000000|2021-11-22 14:40:00|607.6|607.2|607.5|607.1|608.2|607.8|606.5|606.1|65410
1637592300000|2021-11-22 14:45:00|607.6|607.2|606.5|606.2|608.5|608.1|606.2|606|57883
1637592600000|2021-11-22 14:50:00|606.4|606.3|606.5|606.1|607.5|607.1|605.6|605.2|30489
1637592900000|2021-11-22 14:55:00|606.6|606|607.9|607.6|607.9|607.6|606.2|606|65026
1637593200000|2021-11-22 15:00:00|607.8|607.5|608|607.8|610.3|609.9|607.8|607.5|49921
1637593500000|2021-11-22 15:05:00|607.9|607.6|609.4|608.9|609.9|609.7|607.9|607.6|67616
1637593800000|2021-11-22 15:10:00|609.3|608.8|609.5|609.2|612.4|611.7|609.1|608.7|92173
1637594100000|2021-11-22 15:15:00|609.6|609.3|609.2|608.7|609.9|609.4|608.2|608|33236
1637594400000|2021-11-22 15:20:00|609.4|608.8|611.2|610.9|611.3|611.1|609.4|608.8|75042
1637594700000|2021-11-22 15:25:00|611.1|610.8|609.5|609.2|611.2|610.9|609.4|609|39910
1637595000000|2021-11-22 15:30:00|609.6|609.3|609.6|609.1|610.7|610.4|608.7|608.4|50959
1637595300000|2021-11-22 15:35:00|609.5|609|607.8|607.5|610.1|609.9|607.8|607.5|64327
1637595600000|2021-11-22 15:40:00|608|607.9|608.6|608.3|609.1|608.8|607.7|607.5|95803
1637595900000|2021-11-22 15:45:00|608.5|608.2|608.7|608.4|609.2|609|608.1|607.9|121779
1637596200000|2021-11-22 15:50:00|608.6|608.3|608.6|608.3|609.7|609.5|608.1|608|80672
1637596500000|2021-11-22 15:55:00|608.7|608.4|608.8|608.6|609.6|609.5|608.6|608.4|25383
1637596800000|2021-11-22 16:00:00|608.9|608.7|609.5|609.2|609.5|609.4|608.4|608.1|57591
1637597100000|2021-11-22 16:05:00|609.7|609.3|608.5|608.3|609.7|609.4|608.3|608|11953
1637597400000|2021-11-22 16:10:00|608.4|608.4|608.2|608|608.9|608.7|608.2|607.9|25788
1637597700000|2021-11-22 16:15:00|608.1|608.1|608.1|607.9|608.6|608.5|608|607.9|34469
1637598000000|2021-11-22 16:20:00|608.2|608|610.7|610.5|610.9|610.6|608.2|608|102939
1637598300000|2021-11-22 16:25:00|610.6|610.6|609.8|609.5|611|610.8|609.4|609.3|86896
1637654400000|2021-11-23 08:00:00|605|603.2|607.1|606.2|609.5|609|603.8|603|329850
1637654700000|2021-11-23 08:05:00|607|606.3|612.3|611.7|612.7|612|606.9|606.2|202664
1637655000000|2021-11-23 08:10:00|612.2|611.6|614.1|613.4|615.3|614.8|611.6|611|188765
1637655300000|2021-11-23 08:15:00|614.2|613.5|612.9|612.6|614.5|614|611.5|611.2|152615
1637655600000|2021-11-23 08:20:00|613|612.7|611.4|610.8|613.8|613.3|610.2|610|32929
1637655900000|2021-11-23 08:25:00|611.5|610.9|614.3|613.9|614.5|613.9|610.3|610|76934
1637656200000|2021-11-23 08:30:00|614.2|613.7|615|614.7|615.6|615.3|612.9|612.5|149939
1637656500000|2021-11-23 08:35:00|615.2|614.8|612.6|612.3|616.3|615.8|612.4|612.1|34637
1637656800000|2021-11-23 08:40:00|612.5|612.2|612.3|611.9|613|612.8|611|610.5|45665
1637657100000|2021-11-23 08:45:00|612.4|612|615.7|615.4|616|615.7|612.4|612|214438
1637657400000|2021-11-23 08:50:00|615.6|615.5|617.1|616.9|617.6|617.2|615.2|614.9|153810
1637657700000|2021-11-23 08:55:00|617.2|617|617.5|617.1|617.9|617.6|614.8|614.5|135036
1637658000000|2021-11-23 09:00:00|617.6|617.2|615.7|615.2|618|617.6|614.9|614.5|102566
1637658300000|2021-11-23 09:05:00|615.6|615.1|614|613.7|615.6|615.4|613.2|613.1|63814
1637658600000|2021-11-23 09:10:00|613.9|613.6|611.7|611.2|614.1|613.9|611.6|611.1|65286
1637658900000|2021-11-23 09:15:00|611.6|611.1|614.1|613.7|615|614.8|611.5|611.1|115831
1637659200000|2021-11-23 09:20:00|614.2|613.8|614.7|614.4|615|614.6|612.2|612|46243
1637659500000|2021-11-23 09:25:00|614.6|614.5|616.8|616.4|616.9|616.5|614.2|614|43094
1637659800000|2021-11-23 09:30:00|616.7|616.5|614.8|614.4|617.3|617|614.5|614.3|38296
1637660100000|2021-11-23 09:35:00|614.9|614.5|616|615.6|616|615.7|613.9|613.6|104148
1637660400000|2021-11-23 09:40:00|615.9|615.7|615.5|615.4|616.4|616.3|615.2|615|27949
1637660700000|2021-11-23 09:45:00|615.4|615.3|616.9|616.6|618.6|618.2|615.2|615|101909
1637661000000|2021-11-23 09:50:00|616.8|616.5|613.6|613.3|617.1|616.7|613.6|613.2|60998
1637661300000|2021-11-23 09:55:00|613.5|613.2|612.9|612.5|614.2|613.8|612.3|612.2|69087
1637661600000|2021-11-23 10:00:00|613|612.6|612.9|612.7|613.1|612.8|611.7|611.3|42624
1637661900000|2021-11-23 10:05:00|613.1|612.8|612.1|611.9|614.4|614|612.1|611.8|51947
1637662200000|2021-11-23 10:10:00|612.2|612|613.2|613|613.4|613.2|612.2|612|41962
1637662500000|2021-11-23 10:15:00|613.3|613.1|613.3|613|614.6|614.4|613.1|612.9|25636
1637662800000|2021-11-23 10:20:00|613.4|612.9|612.5|612.3|614.5|614.2|612.5|612.2|36535
1637663100000|2021-11-23 10:25:00|612.6|612.4|613.7|613.4|614.1|613.8|612.6|612.3|29454
1637663400000|2021-11-23 10:30:00|614.1|613.3|617.1|616.9|617.2|617|614.1|613.2|164456
1637663700000|2021-11-23 10:35:00|617.2|617|617.1|616.7|618.7|618.4|616.4|616.2|140131
1637664000000|2021-11-23 10:40:00|617.3|616.8|619.3|619|619.8|619.5|616.9|616.5|115435
1637664300000|2021-11-23 10:45:00|619.5|619.1|618.6|618.2|619.9|619.7|617.4|617|72462
1637664600000|2021-11-23 10:50:00|618.5|618.3|617.8|617.5|618.8|618.4|617.6|617.3|52760
1637664900000|2021-11-23 10:55:00|617.7|617.4|618.2|617.7|618.6|618.2|616.4|615.9|59529
1637665200000|2021-11-23 11:00:00|618.3|617.9|618.3|618.1|619|618.8|617.3|616.9|64512
1637665500000|2021-11-23 11:05:00|618.4|618.2|616.8|616.5|619.7|619.4|616.7|616.4|145820
1637665800000|2021-11-23 11:10:00|616.7|616.4|616|615.7|616.9|616.6|614.9|614.2|141237
1637666100000|2021-11-23 11:15:00|616.1|615.8|616|615.7|616.3|616|615|614.8|32818
1637666400000|2021-11-23 11:20:00|616.1|615.8|615.3|615|616.4|616|614.8|614.6|60728
1637666700000|2021-11-23 11:25:00|615.2|615.1|615.4|615.1|616.1|616|615|614.7|33332
1637667000000|2021-11-23 11:30:00|615.5|615.2|615.3|615|615.8|615.5|614.9|614.5|37708
1637667300000|2021-11-23 11:35:00|615.2|614.9|616.7|616.4|616.8|616.4|615|614.8|41857
1637667600000|2021-11-23 11:40:00|616.6|616.3|617.6|617.4|618.1|617.9|616.4|616.2|41212
1637667900000|2021-11-23 11:45:00|617.1|617.3|616.5|616.2|617.9|617.7|616.5|616.2|41675
1637668200000|2021-11-23 11:50:00|616.4|616.3|617.3|617.1|618|617.7|616.4|616.3|67134
1637668500000|2021-11-23 11:55:00|617.2|617|618.2|617.9|618.9|618.6|616.8|616.7|45528
1637668800000|2021-11-23 12:00:00|618.5|618.1|616.1|615.8|618.5|618.1|615.8|615.5|34779
1637669100000|2021-11-23 12:05:00|616.2|615.9|615.6|615.3|616.8|616.6|614.8|614.4|53528
1637669400000|2021-11-23 12:10:00|615.7|615.4|615.4|615.2|616|615.7|614.8|614.6|54872
1637669700000|2021-11-23 12:15:00|615.3|615.1|616.5|616.2|616.7|616.5|615|614.7|44880
1637670000000|2021-11-23 12:20:00|616.4|616.3|617.1|616.7|617.6|617.3|616.2|616.1|50025
1637670300000|2021-11-23 12:25:00|617|616.8|618|617.7|618.4|618.3|616.4|616.1|76512
1637670600000|2021-11-23 12:30:00|617.9|617.6|618.4|618.1|618.5|618.3|617|616.7|65440
1637670900000|2021-11-23 12:35:00|618.3|618|618.2|617.8|618.5|618.2|617.5|617.2|13441
1637671200000|2021-11-23 12:40:00|618.1|617.7|618.5|618.2|619.1|619|617.7|617.5|23567
1637671500000|2021-11-23 12:45:00|618.6|618.3|618.6|618.4|619.3|618.9|618.5|618.3|12737
1637671800000|2021-11-23 12:50:00|618.5|618.3|619.1|618.8|619.5|619.3|618.4|618.1|47791
1637672100000|2021-11-23 12:55:00|619.2|618.9|620.2|619.9|621.3|621.1|619.2|618.9|207415
1637672400000|2021-11-23 13:00:00|620.1|619.8|619.4|619.3|620.2|620|618.9|618.7|63125
1637672700000|2021-11-23 13:05:00|619.5|619.4|617.8|617.4|619.7|619.5|616.9|616.7|96163
1637673000000|2021-11-23 13:10:00|617.7|617.3|617.4|617.1|617.7|617.4|616.4|616.3|92656
1637673300000|2021-11-23 13:15:00|617.3|617.2|618.3|618.2|618.8|618.6|617.1|617|55099
1637673600000|2021-11-23 13:20:00|618.4|618.1|617.7|617.5|619|618.8|617.1|616.9|126882
1637673900000|2021-11-23 13:25:00|617.6|617.4|617.7|617.5|617.9|617.6|617|616.8|27429
1637674200000|2021-11-23 13:30:00|617.8|617.6|618.7|618.4|618.7|618.5|617.5|617.2|43585
1637674500000|2021-11-23 13:35:00|618.6|618.3|617.8|617.6|619.5|619|617.7|617.6|52434
1637674800000|2021-11-23 13:40:00|617.9|617.7|617.8|617.6|618.1|617.9|617.7|617.5|11744
1637675100000|2021-11-23 13:45:00|617.7|617.5|617.9|617.7|618|617.9|617|616.8|32540
1637675400000|2021-11-23 13:50:00|618|617.8|618|617.8|618.8|618.5|617.9|617.8|37365
1637675700000|2021-11-23 13:55:00|617.9|617.7|618.3|618|618.4|618|617.3|617.1|19675
1637676000000|2021-11-23 14:00:00|618.4|618.1|618.3|618.1|618.9|618.8|618.1|617.8|29215
1637676300000|2021-11-23 14:05:00|618.4|618.2|618.8|618.6|619.4|619|618.4|618.1|25640
1637676600000|2021-11-23 14:10:00|618.9|618.5|617.3|617.1|619|618.8|617.3|617.1|40537
1637676900000|2021-11-23 14:15:00|617.2|617|617.1|616.9|617.5|617.2|616.2|615.9|34281
1637677200000|2021-11-23 14:20:00|617.2|617|618.2|617.9|618.3|618|616.6|616.3|22973
1637677500000|2021-11-23 14:25:00|618.1|617.8|617.3|617|618.1|617.8|617.1|616.8|32684
1637677800000|2021-11-23 14:30:00|617.4|617.1|618.5|618.2|619.1|618.8|617.4|617.1|38844
1637678100000|2021-11-23 14:35:00|618.4|618.1|620.2|619.9|620.8|620.5|617.7|617.4|169862
1637678400000|2021-11-23 14:40:00|620.1|620|621|620.7|622.6|622.2|620.1|619.9|131374
1637678700000|2021-11-23 14:45:00|620.9|620.8|621.6|621.3|621.7|621.4|620.6|620.1|77126
1637679000000|2021-11-23 14:50:00|621.7|621.4|620.3|620|621.8|621.6|619.6|619.5|95696
1637679300000|2021-11-23 14:55:00|620.4|620.1|619.7|619.4|621|620.8|619.6|619.4|49674
1637679600000|2021-11-23 15:00:00|619.6|619.5|620.8|620.5|621|620.8|619.1|618.9|36082
1637679900000|2021-11-23 15:05:00|620.7|620.4|621.1|620.8|621.6|621.3|620.2|619.8|17191
1637680200000|2021-11-23 15:10:00|621|620.7|618.4|618|621.3|621|617.9|617.7|72658
1637680500000|2021-11-23 15:15:00|618.3|618.1|619.3|618.9|619.8|619.4|617.7|617.3|36994
1637680800000|2021-11-23 15:20:00|619.4|619.1|618.9|618.6|619.5|619.1|617.8|617.4|29884
1637681100000|2021-11-23 15:25:00|618.8|618.5|618.9|618.6|619.1|618.9|617.8|617.5|30708
1637681400000|2021-11-23 15:30:00|618.8|618.5|617.7|617.5|618.9|618.5|617.2|617|48769
1637681700000|2021-11-23 15:35:00|617.6|617.4|615.2|615|617.6|617.4|614.4|614.1|114536
1637682000000|2021-11-23 15:40:00|615.3|615.1|616.4|616.1|616.7|616.5|615.2|614.9|68039
1637682300000|2021-11-23 15:45:00|616.3|616|616.4|616|616.8|616.6|615.5|615.2|71834
1637682600000|2021-11-23 15:50:00|616.3|615.9|614.9|614.7|616.3|616.1|614.8|614.6|32139
1637682900000|2021-11-23 15:55:00|615|614.8|614.5|614.2|615.6|615.2|614.2|614.1|39236
1637683200000|2021-11-23 16:00:00|614.4|614.3|614.1|613.8|615.4|615.2|613.8|613.6|58599
1637683500000|2021-11-23 16:05:00|614.2|613.9|614.1|613.9|614.9|614.6|613.6|613.5|45537
1637683800000|2021-11-23 16:10:00|614.2|614|613.5|613.3|614.7|614.5|613.5|613.3|44134
1637684100000|2021-11-23 16:15:00|613.4|613.2|612.9|612.7|613.4|613.2|612.6|612.3|70582
1637684400000|2021-11-23 16:20:00|613|612.8|612.8|612.5|613.4|613.3|612.6|612.5|99525
1637684700000|2021-11-23 16:25:00|612.9|612.6|611.8|611.6|613.1|613|611.8|611.6|82856
1637740800000|2021-11-24 08:00:00|611.5|610.3|605.5|604.7|613.2|611.7|604.5|604|598315
1637741100000|2021-11-24 08:05:00|605.4|604.6|606.5|605.9|608.7|607.9|604.5|604|275152
1637741400000|2021-11-24 08:10:00|606.4|605.7|607.1|606.4|608.8|608.1|604.7|604|143267
1637741700000|2021-11-24 08:15:00|607.3|606.3|608.1|607.5|610|609.6|606.2|605.5|70803
1637742000000|2021-11-24 08:20:00|608|607.4|607.8|607.3|608|607.4|606|605.8|64434
1637742300000|2021-11-24 08:25:00|607.9|607.4|607.4|607|609.6|608.8|606.8|606.1|52142
1637742600000|2021-11-24 08:30:00|607.3|607.1|605.7|605.1|607.3|607.1|605.7|605.1|23382
1637742900000|2021-11-24 08:35:00|605.6|605.2|602.1|601.7|605.6|605.2|601|600.6|386324
1637743200000|2021-11-24 08:40:00|602.3|601.7|605.5|605|605.7|605.1|602.1|601.4|18295
1637743500000|2021-11-24 08:45:00|605.3|604.5|603|602.5|605.3|604.5|602.4|602|34780
1637743800000|2021-11-24 08:50:00|602.9|602.1|602.2|601.8|603|602.4|601|600.4|37209
1637744100000|2021-11-24 08:55:00|601.9|601.6|603.3|602.7|603.8|603.1|601.9|601.4|11554
1637744400000|2021-11-24 09:00:00|603.2|602.5|602|601.5|604.5|603.8|601.5|600.9|29071
1637744700000|2021-11-24 09:05:00|601.9|601.4|602.2|601.7|602.8|602.1|601.9|601.2|4284
1637745000000|2021-11-24 09:10:00|600.9|600.6|599.9|599.5|601.3|601.1|599.5|599.2|165139
1637745300000|2021-11-24 09:15:00|600|599.6|600.9|600.5|601.2|600.8|599.9|599.6|67495
1637745600000|2021-11-24 09:20:00|601|600.6|601.7|601.6|602|601.6|600.8|600.4|56491
1637745900000|2021-11-24 09:25:00|601.9|601.7|602.3|602|603|602.4|601|600.7|88616
1637746200000|2021-11-24 09:30:00|602.2|601.8|604|603.7|605.1|605|601|600.7|79526
1637746500000|2021-11-24 09:35:00|604.1|603.6|604.9|604.5|605.1|604.7|603.2|602.6|53209
1637746800000|2021-11-24 09:40:00|604.8|604.4|604.6|604.1|606.7|606.4|604.5|604|35016
1637747100000|2021-11-24 09:45:00|604.7|604.3|604|603.6|605.2|604.8|603.5|603.1|34929
1637747400000|2021-11-24 09:50:00|603.9|603.5|598.5|598.1|604.2|604|598.2|598|394263
1637747700000|2021-11-24 09:55:00|598.4|598.2|596.9|596.7|599.5|598.9|596.2|596|302218
1637748000000|2021-11-24 10:00:00|597|596.6|592.1|591.9|597.1|596.8|591.4|591.2|307220
1637748300000|2021-11-24 10:05:00|592.3|592|589.2|588.8|592.8|592.3|588.6|588|483644
1637748600000|2021-11-24 10:10:00|589.1|588.9|586.2|586|589.7|589.4|586|585.8|274510
1637748900000|2021-11-24 10:15:00|586.4|586.1|591|590.8|591.3|590.9|586.2|586|221296
1637749200000|2021-11-24 10:20:00|591.4|590.9|589.7|589.4|592.5|592.4|589.3|589|263476
1637749500000|2021-11-24 10:25:00|589.8|589.5|591.5|591.2|592.2|591.9|589.7|589.4|158736
1637749800000|2021-11-24 10:30:00|591.6|591.3|593.5|593.2|593.8|593.6|590.7|590.5|148775
1637750100000|2021-11-24 10:35:00|593.6|593.3|591|590.6|594.4|594.1|590.7|590.3|124474
1637750400000|2021-11-24 10:40:00|591.1|590.7|593.2|592.9|593.5|593.1|590.7|590.6|115475
1637750700000|2021-11-24 10:45:00|593.1|592.8|593.3|593.1|593.9|593.8|592.7|592.5|73169
1637751000000|2021-11-24 10:50:00|593.2|593|592.4|592|593.2|593|591.6|591.3|210021
1637751300000|2021-11-24 10:55:00|592.3|591.9|590.7|590.5|592.6|592.5|590.1|590|175366
1637751600000|2021-11-24 11:00:00|590.6|590.4|590.8|590.3|591.4|591.1|590.4|590.1|38357
1637751900000|2021-11-24 11:05:00|591|590.4|590.9|590.6|591.3|591.1|589.4|589.1|249731
1637752200000|2021-11-24 11:10:00|590.8|590.5|590.7|590.5|591.3|590.8|589.8|589.6|71879
1637752500000|2021-11-24 11:15:00|590.6|590.4|590.4|590.1|591.3|591.1|590|589.5|70572
1637752800000|2021-11-24 11:20:00|590.3|590|592.1|591.7|592.2|591.9|589.7|589.3|70066
1637753100000|2021-11-24 11:25:00|592|591.6|593|592.6|593.5|593.1|592|591.6|40864
1637753400000|2021-11-24 11:30:00|592.9|592.5|592.2|591.9|593.9|593.8|592.2|591.9|148191
1637753700000|2021-11-24 11:35:00|592.3|592|592.8|592.5|593.5|593|591.4|591|94788
1637754000000|2021-11-24 11:40:00|592.9|592.6|595|594.7|595.5|595|592.6|592.3|100427
1637754300000|2021-11-24 11:45:00|594.9|594.6|594.1|593.8|594.9|594.6|593.3|593|35932
1637754600000|2021-11-24 11:50:00|594.2|593.9|593.3|593|594.3|594.2|592.6|592.3|119039
1637754900000|2021-11-24 11:55:00|593.4|593.1|593.7|593.5|594.4|594.1|593.1|592.8|19859
1637755200000|2021-11-24 12:00:00|599|597|595.1|594.5|599|598.4|593.5|593|219673
1637755500000|2021-11-24 12:05:00|595|594.4|593.7|593.1|595|594.6|592.7|592.5|63609
1637755800000|2021-11-24 12:10:00|593.8|593.2|592.9|592.7|594.9|594.4|592.8|592.4|125810
1637756100000|2021-11-24 12:15:00|592.8|592.6|594.2|594|594.5|594.2|592.5|592.2|29119
1637756400000|2021-11-24 12:20:00|593.9|593.9|593.2|592.8|594.4|594.1|592.4|592.2|61772
1637756700000|2021-11-24 12:25:00|593.1|592.9|592.9|592.6|593.8|593.5|592.7|592.3|25110
1637757000000|2021-11-24 12:30:00|593|592.7|592.9|592.7|594.2|594|592.8|592.7|70750
1637757300000|2021-11-24 12:35:00|592.8|592.6|594.1|593.9|594.4|594.1|592.3|592.2|66073
1637757600000|2021-11-24 12:40:00|594.2|593.8|592.5|592.2|594.5|594.2|592.4|592.2|38818
1637757900000|2021-11-24 12:45:00|592.6|592.3|592.6|592.1|593.1|592.8|592.1|591.8|22100
1637758200000|2021-11-24 12:50:00|592.7|592.2|593.4|593.1|593.7|593.3|592|591.8|46404
1637758500000|2021-11-24 12:55:00|593.5|593.2|593.6|593.2|594.9|594.5|593.5|593.2|24588
1637758800000|2021-11-24 13:00:00|593.5|593.3|593.7|593.5|594.4|594.1|593.3|593|30517
1637759100000|2021-11-24 13:05:00|593.6|593.4|593.9|593.6|594.2|593.9|593.3|593|78046
1637759400000|2021-11-24 13:10:00|594|593.7|594.7|594.4|595|594.8|593.6|593.3|81350
1637759700000|2021-11-24 13:15:00|594.9|594.5|594.5|594.3|595.6|595.2|594.3|594|37252
1637760000000|2021-11-24 13:20:00|594.4|594.2|594.1|593.9|594.9|594.6|593.2|593|106136
1637760300000|2021-11-24 13:25:00|594.2|594|595.8|595.4|595.9|595.4|594.2|594|23882
1637760600000|2021-11-24 13:30:00|596|595.5|594.4|593.9|596.1|595.7|594.4|593.9|23477
1637760900000|2021-11-24 13:35:00|594.3|594|594.4|594.1|595.6|595.3|593.8|593.5|133676
1637761200000|2021-11-24 13:40:00|594.3|594.2|594.8|594.5|595.3|595|594.2|593.9|54868
1637761500000|2021-11-24 13:45:00|594.7|594.4|594.7|594.4|595.4|595.1|594.4|594.1|17831
1637761800000|2021-11-24 13:50:00|594.6|594.3|595.2|594.9|595.6|595.1|594.5|594.1|34261
1637762100000|2021-11-24 13:55:00|595.1|594.8|594.8|594.5|595.3|595.1|594.4|594.2|56685
1637762400000|2021-11-24 14:00:00|594.7|594.4|593.6|593.3|595.4|595.1|593.6|593.3|87167
1637762700000|2021-11-24 14:05:00|593.5|593.2|594.1|593.8|594.5|594.1|592.6|592.4|75676
1637763000000|2021-11-24 14:10:00|594|593.7|592.2|592.1|595.6|595.3|591.1|590.8|132610
1637763300000|2021-11-24 14:15:00|592.3|592.2|592.2|591.9|593.4|592.9|591.1|590.8|71438
1637763600000|2021-11-24 14:20:00|592.3|592|594.6|594.2|594.6|594.3|591.9|591.5|28691
1637763900000|2021-11-24 14:25:00|594.5|594.3|595|594.7|595.5|595.2|593.7|593.4|43916
1637764200000|2021-11-24 14:30:00|595.1|594.6|595.3|595|595.9|595.6|594.3|594|67461
1637764500000|2021-11-24 14:35:00|595.4|595.1|602|601.5|603.7|603.4|594.6|594.3|572761
1637764800000|2021-11-24 14:40:00|602.1|601.4|604.2|604|605|604.7|599.8|599.4|292492
1637765100000|2021-11-24 14:45:00|604.1|603.9|603.7|603.2|606|605.5|603.6|603.1|150334
1637765400000|2021-11-24 14:50:00|603.6|603.1|607.5|607.2|608.2|607.6|602.9|602.5|268473
1637765700000|2021-11-24 14:55:00|607.6|607.3|608.6|608.3|609.8|609.5|607.5|607.2|158895
1637766000000|2021-11-24 15:00:00|608.5|608.2|609.1|608.9|609.8|609.7|607.5|607.2|164331
1637766300000|2021-11-24 15:05:00|609.2|609|611.6|611.2|612.4|612.2|608.4|608.2|146986
1637766600000|2021-11-24 15:10:00|611.7|611.6|612.6|612.4|612.9|612.5|610.5|610.2|88028
1637766900000|2021-11-24 15:15:00|612.7|612.3|615.4|615.1|616.1|616|612.3|611.9|156869
1637767200000|2021-11-24 15:20:00|615.5|615.2|616|615.7|617.7|617.4|614.9|614.6|169909
1637767500000|2021-11-24 15:25:00|615.9|615.8|616.2|616.1|616.9|616.6|615.4|615.1|156453
1637767800000|2021-11-24 15:30:00|616.3|616|616.9|616.7|618.2|618|614|613.7|181694
1637768100000|2021-11-24 15:35:00|616.8|616.8|617.9|617.8|618|617.8|616.7|616.4|137218
1637768400000|2021-11-24 15:40:00|618|617.7|616.3|616|618|617.9|614.9|614.7|314781
1637768700000|2021-11-24 15:45:00|616.2|615.9|618.3|618.1|618.3|618.1|615.7|615.3|125298
1637769000000|2021-11-24 15:50:00|618.4|618.2|613.7|613.3|618.7|618.3|613.3|613.2|79628
1637769300000|2021-11-24 15:55:00|613.8|613.4|614.3|614.1|614.7|614.6|612.9|612.5|49621
1637769600000|2021-11-24 16:00:00|614.2|614.2|614.1|613.9|615|614.7|613.3|613|59817
1637769900000|2021-11-24 16:05:00|614.2|613.8|616.2|615.6|617.4|616.9|613.5|613.2|195479
1637770200000|2021-11-24 16:10:00|616.1|615.5|614.4|614.2|616.1|615.8|614.2|614.1|62038
1637770500000|2021-11-24 16:15:00|614.3|614.1|615.8|615.5|615.9|615.6|613.7|613.1|87268
1637770800000|2021-11-24 16:20:00|615.9|615.6|614.9|614.4|616.4|616|614.3|614|35832
1637771100000|2021-11-24 16:25:00|614.8|614.5|617.4|616.6|617.6|617.2|614.5|614.3|99581
1637827200000|2021-11-25 08:00:00|614.8|614|613.7|612.8|614.9|614|611|610|180783
1637827500000|2021-11-25 08:05:00|613.8|612.9|615|614.6|616|615.5|613.3|612.4|67162
1637827800000|2021-11-25 08:10:00|614.9|614.7|615.4|614.9|615.8|615.2|612.1|611.6|67154
1637828100000|2021-11-25 08:15:00|615.5|615|612.6|611.9|615.9|615.4|611.9|611.1|43435
1637828400000|2021-11-25 08:20:00|612.5|611.8|612.4|612|612.7|612.1|609.2|608.4|40849
1637828700000|2021-11-25 08:25:00|612.6|612.1|609.1|608.3|612.8|612.3|609.1|608.2|17740
1637829000000|2021-11-25 08:30:00|609.2|608.4|610.6|609.9|610.7|610|607.2|607|39893
1637829300000|2021-11-25 08:35:00|610.5|609.8|610|609.5|611|610.3|608.6|608|24704
1637829600000|2021-11-25 08:40:00|609.9|609.7|610.7|610.1|611.2|610.7|609.5|608.9|15546
1637829900000|2021-11-25 08:45:00|610.8|610.2|610.5|609.8|611.2|610.8|609.5|608.9|17252
1637830200000|2021-11-25 08:50:00|610.4|610|609.6|609.1|610.4|610.2|609.5|609.1|38958
1637830500000|2021-11-25 08:55:00|609.7|609.2|609.7|609.4|610.1|609.9|608.3|608|153326
1637830800000|2021-11-25 09:00:00|609.8|609.5|609.9|609.4|610.4|610.2|609.3|609|43101
1637831100000|2021-11-25 09:05:00|609.8|609.5|608.8|608.5|610|609.7|608.5|608.2|44222
1637831400000|2021-11-25 09:10:00|608.9|608.6|608.4|607.7|609.3|609.1|607.1|606.5|52439
1637831700000|2021-11-25 09:15:00|608.5|608|611|610.5|611|610.6|608.5|608|26008
1637832000000|2021-11-25 09:20:00|611.1|610.6|609.8|609.4|611.7|611.5|609.7|609.2|21368
1637832300000|2021-11-25 09:25:00|609.7|609.5|608.9|608.4|610.2|609.8|608.8|608.3|12768
1637832600000|2021-11-25 09:30:00|609|608.5|609.4|609|610.2|609.9|609|608.5|23649
1637832900000|2021-11-25 09:35:00|609.3|608.9|610.7|610.2|611.5|611.2|608.4|608.1|99822
1637833200000|2021-11-25 09:40:00|610.6|610.3|610|609.5|611.5|611.1|609.4|609|33382
1637833500000|2021-11-25 09:45:00|610.1|609.6|610.8|610.4|612|611.7|610.1|609.5|21917
1637833800000|2021-11-25 09:50:00|610.9|610.5|610.8|610.3|611.7|611.5|610.4|610.2|35450
1637834100000|2021-11-25 09:55:00|610.9|610.4|608.2|607.8|611|610.6|608.1|607.7|66462
1637834400000|2021-11-25 10:00:00|608.3|607.9|608.5|608.2|609.6|609.2|608.1|607.6|39878
1637834700000|2021-11-25 10:05:00|608.6|608.3|608.6|608.1|609|608.7|607.9|607.5|38942
1637835000000|2021-11-25 10:10:00|608.5|608|608.2|608|608.9|608.7|607.8|607.5|139380
1637835300000|2021-11-25 10:15:00|608.3|608.1|611.2|610.8|611.3|610.8|608.2|608|42693
1637835600000|2021-11-25 10:20:00|611.1|610.7|611.2|610.8|612.2|612|611|610.5|22266
1637835900000|2021-11-25 10:25:00|611.3|610.9|613|612.7|613.5|613.1|611.1|610.8|57857
1637836200000|2021-11-25 10:30:00|613.1|612.8|613.9|613.5|614|613.6|612.5|612.1|15046
1637836500000|2021-11-25 10:35:00|614|613.6|612.6|612|614.5|614.3|612.2|611.8|16004
1637836800000|2021-11-25 10:40:00|612.4|611.9|614.1|613.7|614.1|613.7|611.6|611.2|9261
1637837100000|2021-11-25 10:45:00|614|613.6|615.5|615.2|615.9|615.6|613|612.9|46533
1637837400000|2021-11-25 10:50:00|615.6|615.3|615.9|615.7|616.4|616|615.3|615|25723
1637837700000|2021-11-25 10:55:00|615.8|615.8|617.9|617.6|618|617.8|615.7|615.4|62416
1637838000000|2021-11-25 11:00:00|618|617.7|617.3|617|618|617.7|615.6|615.4|42224
1637838300000|2021-11-25 11:05:00|617.4|617.1|617.2|616.8|617.7|617.3|616.4|616.1|28429
1637838600000|2021-11-25 11:10:00|617.1|616.9|615.7|615.5|617.2|617|615.7|615.4|29623
1637838900000|2021-11-25 11:15:00|615.6|615.6|614.3|614|616.2|615.9|614.3|614|33962
1637839200000|2021-11-25 11:20:00|614.2|614.1|614.3|614|614.6|614.4|613.7|613.4|36281
1637839500000|2021-11-25 11:25:00|614.4|614.1|616|615.8|616.4|616|614.1|613.9|26027
1637839800000|2021-11-25 11:30:00|616.1|615.9|616|615.7|616.7|616.5|615.5|615.2|18759
1637840100000|2021-11-25 11:35:00|615.9|615.8|616.1|615.8|616.4|616.1|615.2|614.8|19624
1637840400000|2021-11-25 11:40:00|616.2|615.9|623.2|622.7|623.7|623.6|615.8|615.5|776761
1637840700000|2021-11-25 11:45:00|623.1|622.6|622.9|622.6|623.2|622.8|620.6|620.1|145588
1637841000000|2021-11-25 11:50:00|622.8|622.5|620.6|620.1|622.8|622.5|620.3|620|57459
1637841300000|2021-11-25 11:55:00|620.5|620|620.6|620.2|622.2|621.9|619.5|619|124217
1637841600000|2021-11-25 12:00:00|620.7|620.1|621|620.5|622.6|622.2|620.4|620|43672
1637841900000|2021-11-25 12:05:00|621.1|620.9|620.9|620.5|621.4|621.2|619.2|618.6|65507
1637842200000|2021-11-25 12:10:00|621|620.4|621.4|621.1|622.6|622.1|620.3|619.7|29128
1637842500000|2021-11-25 12:15:00|621.1|621|619.1|618.8|621.4|621.1|617.9|617.6|50499
1637842800000|2021-11-25 12:20:00|619|618.7|619.1|618.6|619.8|619.3|618.3|617.8|28749
1637843100000|2021-11-25 12:25:00|619.2|618.7|619.5|619.1|620.1|619.9|618.7|618.1|41395
1637843400000|2021-11-25 12:30:00|619.4|619.2|619.2|618.9|620|619.6|618.3|618|9073
1637843700000|2021-11-25 12:35:00|619.3|619|619.3|618.9|619.7|619.4|618.9|618.6|5273
1637844000000|2021-11-25 12:40:00|619.2|618.8|619.7|619.3|620.9|620.7|618.7|618.5|49309
1637844300000|2021-11-25 12:45:00|619.6|619.2|619.6|619.2|619.7|619.5|618.9|618.5|17012
1637844600000|2021-11-25 12:50:00|619.4|619.3|620.8|620.4|620.9|620.6|618.9|618.7|20764
1637844900000|2021-11-25 12:55:00|620.9|620.5|620.2|619.9|621.5|621.2|620|619.7|21396
1637845200000|2021-11-25 13:00:00|620.1|619.8|619.9|619.7|620.6|620.3|619.7|619.4|15631
1637845500000|2021-11-25 13:05:00|620|619.8|619.8|619.5|620.1|620|619.2|619|16965
1637845800000|2021-11-25 13:10:00|619.9|619.7|619.8|619.5|620|619.8|618.7|618.5|10151
1637846100000|2021-11-25 13:15:00|619.9|619.6|620|619.7|620.6|620.3|619.5|619.2|12868
1637846400000|2021-11-25 13:20:00|619.9|619.6|621.1|620.7|621.1|620.7|619.8|619.5|27822
1637846700000|2021-11-25 13:25:00|621|620.8|621.3|621|621.5|621.2|620.6|620.3|35562
1637847000000|2021-11-25 13:30:00|621.2|620.9|620.9|620.6|621.5|621.4|620.7|620.5|3878
1637847300000|2021-11-25 13:35:00|621|620.7|620.6|620.1|621.1|620.9|619.8|619.6|8657
1637847600000|2021-11-25 13:40:00|620.5|620.2|620|619.7|620.9|620.6|619.9|619.5|19715
1637847900000|2021-11-25 13:45:00|619.9|619.6|618.6|618.3|620.1|619.9|618.2|618|20502
1637848200000|2021-11-25 13:50:00|618.7|618.4|616.7|616.3|619.1|618.8|616|615.8|104495
1637848500000|2021-11-25 13:55:00|616.8|616.4|617.6|617.3|618.4|618|616.5|616.1|37127
1637848800000|2021-11-25 14:00:00|617.5|617.2|616.7|616.4|618|617.7|616.4|616|88593
1637849100000|2021-11-25 14:05:00|616.6|616.5|616.6|616.3|616.7|616.6|615.9|615.7|12975
1637849400000|2021-11-25 14:10:00|616.7|616.4|617.2|616.9|617.7|617.4|616|615.8|40797
1637849700000|2021-11-25 14:15:00|617.1|616.8|618.2|617.9|618.3|618.1|617|616.7|20632
1637850000000|2021-11-25 14:20:00|618.3|618|619.8|619.5|620.3|620|618.2|618|24170
1637850300000|2021-11-25 14:25:00|620.1|619.6|619.5|619.2|620.2|620|619|618.7|20087
1637850600000|2021-11-25 14:30:00|619.6|619.3|620.4|620.1|620.6|620.3|619.6|619.3|15240
1637850900000|2021-11-25 14:35:00|620.3|620|620.1|619.9|621.3|621.1|619.7|619.4|31151
1637851200000|2021-11-25 14:40:00|620.2|619.8|620.5|620.2|620.6|620.3|619.4|619.1|20566
1637851500000|2021-11-25 14:45:00|620.6|620.3|620.8|620.7|621.5|621.4|620.6|620.3|18390
1637851800000|2021-11-25 14:50:00|620.7|620.6|620|619.7|620.8|620.7|619.9|619.7|18045
1637852100000|2021-11-25 14:55:00|620.1|619.8|619.1|618.8|620.3|620.2|618.9|618.6|24311
1637852400000|2021-11-25 15:00:00|619.2|618.9|619.8|619.5|620.7|620.4|619.2|618.9|28888
1637852700000|2021-11-25 15:05:00|619.7|619.7|619.4|619.1|619.8|619.7|618.8|618.5|11449
1637853000000|2021-11-25 15:10:00|619.5|619.2|619.6|619.3|620.1|619.9|619.1|618.9|16901
1637853300000|2021-11-25 15:15:00|619.5|619.2|619.8|619.4|619.9|619.8|619.1|618.8|16270
1637853600000|2021-11-25 15:20:00|619.7|619.3|619|618.7|619.9|619.7|619|618.7|39953
1637853900000|2021-11-25 15:25:00|618.9|618.8|620.3|620.1|620.5|620.3|618.9|618.7|16101
1637854200000|2021-11-25 15:30:00|620.4|620.2|620.9|620.7|621|620.7|619.6|619.3|31385
1637854500000|2021-11-25 15:35:00|621|620.8|623.1|622.9|623.3|623.1|621|620.8|73767
1637854800000|2021-11-25 15:40:00|623|623|623.2|623|623.7|623.5|623|622.9|36120
1637855100000|2021-11-25 15:45:00|623.3|623.1|621.9|621.7|623.4|623.2|621.6|621.3|101392
1637855400000|2021-11-25 15:50:00|622|621.8|621.6|621.4|622.1|621.9|621.3|621|16937
1637855700000|2021-11-25 15:55:00|621.7|621.3|622.3|622|622.5|622.2|621.7|621.3|20572
1637856000000|2021-11-25 16:00:00|622.2|622.1|621.9|621.7|622.5|622.3|621.8|621.6|16196
1637856300000|2021-11-25 16:05:00|621.8|621.6|621|620.8|621.8|621.6|620.7|620.6|23290
1637856600000|2021-11-25 16:10:00|620.9|620.7|621.1|620.9|621.3|621.2|620.3|620.1|22607
1637856900000|2021-11-25 16:15:00|621.2|621|621|620.8|621.7|621.5|620.8|620.6|30395
1637857200000|2021-11-25 16:20:00|620.8|620.9|620.1|619.9|621|620.9|619.1|619|138543
1637857500000|2021-11-25 16:25:00|620.2|620|621.3|621|621.4|621|620|619.8|117125
1637913600000|2021-11-26 08:00:00|555|550|534.6|533.3|555.8|552.9|533.3|532.8|1366977
1637913900000|2021-11-26 08:05:00|534.2|533.2|549.4|548.6|555|553.4|524.9|523.8|2537352
1637914200000|2021-11-26 08:10:00|548.8|548.5|553.7|553.1|557.5|556.6|546.7|546.2|1846859
1637914500000|2021-11-26 08:15:00|553.8|553.2|554|553.4|563|562.1|550.8|550.4|1397413
1637914800000|2021-11-26 08:20:00|554.1|553.5|545.9|545.3|555.5|555|545.9|545.2|1304376
1637915100000|2021-11-26 08:25:00|545.8|545.2|552.9|552.5|554|553|542.2|541.2|1263440
1637915400000|2021-11-26 08:30:00|552.8|552.4|557.9|557|562.6|562.4|552|551.4|872449
1637915700000|2021-11-26 08:35:00|557.8|556.9|551.6|551.2|557.8|557|548.8|548.2|1555206
1637916000000|2021-11-26 08:40:00|551.5|551.1|556.7|556.1|561.6|561.5|551.2|551|703913
1637916300000|2021-11-26 08:45:00|556.6|556.2|559|558.6|559.5|559.1|552|551.5|916872
1637916600000|2021-11-26 08:50:00|558.9|558.4|560|559.7|561.1|561|557.9|557.7|561645
1637916900000|2021-11-26 08:55:00|560.2|559.8|564|563.6|564.3|563.9|559.7|559.2|514965
1637917200000|2021-11-26 09:00:00|564.1|563.7|559.1|558.7|564.3|564.1|556|555.8|740599
1637917500000|2021-11-26 09:05:00|559|558.6|556.7|556.2|560.2|559.9|554.4|554.1|574986
1637917800000|2021-11-26 09:10:00|556.6|556.3|555.7|555.3|557.2|556.8|554|553.8|372523
1637918100000|2021-11-26 09:15:00|555.8|555.2|558.5|558.1|560|559.6|553.9|553.5|568236
1637918400000|2021-11-26 09:20:00|558.4|558|556.4|556.2|558.5|558.1|555.2|555|406291
1637918700000|2021-11-26 09:25:00|556.5|556.3|558.6|558.2|559.1|558.9|556.1|556|430849
1637919000000|2021-11-26 09:30:00|558.5|558.3|560.7|560.3|561|560.7|558.1|557.7|411373
1637919300000|2021-11-26 09:35:00|560.8|560.4|557.7|557.5|561|560.6|557.3|557.1|348397
1637919600000|2021-11-26 09:40:00|557.6|557.3|556|555.6|559.1|557.4|555.3|555.1|645261
1637919900000|2021-11-26 09:45:00|556.1|555.7|555.1|554.7|558.1|557.7|554.2|554|733316
1637920200000|2021-11-26 09:50:00|555|554.5|553.4|553.2|555.5|555.3|553.1|553|341510
1637920500000|2021-11-26 09:55:00|553.5|553.1|554.3|553.9|555.5|555.3|552.6|552.5|321903
1637920800000|2021-11-26 10:00:00|554.2|553.8|560|559.8|561.4|561.1|554|553.7|560827
1637921100000|2021-11-26 10:05:00|559.9|559.7|559.1|558.9|561.2|560.8|558.1|558|176557
1637921400000|2021-11-26 10:10:00|559.3|559|561.7|561.5|563|562.6|559.1|558.9|421280
1637921700000|2021-11-26 10:15:00|561.8|561.6|563.8|563.5|564.4|564|560.1|560|390541
1637922000000|2021-11-26 10:20:00|564.2|563.4|556.9|556.5|564.2|563.8|555.9|555.5|533975
1637922300000|2021-11-26 10:25:00|556.7|556.4|555|554.8|557.4|557.2|554.4|554|519135
1637922600000|2021-11-26 10:30:00|554.9|554.7|552.9|552.7|557.3|556|552.7|552.4|569250
1637922900000|2021-11-26 10:35:00|553|552.6|553.1|552.8|554.1|553.9|550.5|550.3|483976
1637923200000|2021-11-26 10:40:00|553|552.9|552.3|551.9|554.1|554|550.6|550.3|389462
1637923500000|2021-11-26 10:45:00|552.2|551.8|544.6|544.2|552.2|551.8|543.4|543.3|1523930
1637923800000|2021-11-26 10:50:00|544.7|544.3|547.4|547.1|547.8|547.6|543.5|543.2|566849
1637924100000|2021-11-26 10:55:00|547.3|547|545|544.7|547.3|547|543.4|543.2|578008
1637924400000|2021-11-26 11:00:00|545.1|544.8|548.3|548|549|548.7|541.9|541.5|612648
1637924700000|2021-11-26 11:05:00|548.4|548.1|546.7|546.4|548.4|548.3|545.2|545|370271
1637925000000|2021-11-26 11:10:00|546.8|546.5|551.5|551.1|551.7|551.4|545.6|545.5|589496
1637925300000|2021-11-26 11:15:00|551.4|551|551.3|551|551.5|551.1|549.1|548.5|255477
1637925600000|2021-11-26 11:20:00|551.2|551.1|550.8|550.4|551.4|551.2|548.3|548|280953
1637925900000|2021-11-26 11:25:00|550.9|550.5|554.1|553.7|554.3|554.1|550.6|550.3|302668
1637926200000|2021-11-26 11:30:00|554.2|553.8|556|555.7|556.8|556.5|552.5|552.3|354621
1637926500000|2021-11-26 11:35:00|555.9|555.6|555.7|555.4|556.2|555.8|553.8|553.5|199508
1637926800000|2021-11-26 11:40:00|555.6|555.5|558|557.7|558.8|558.6|555.4|555.2|351749
1637927100000|2021-11-26 11:45:00|558.1|557.8|558.5|558.3|558.9|558.4|556|555.8|257407
1637927400000|2021-11-26 11:50:00|558.7|558.4|554.1|554|559|558.6|552.9|552.8|628984
1637927700000|2021-11-26 11:55:00|554.2|554.1|558.3|558|559.5|559.1|554.2|554|266334
1637928000000|2021-11-26 12:00:00|559.4|558.8|559.9|559.7|561|560.5|557.9|557.7|249682
1637928300000|2021-11-26 12:05:00|559.8|559.6|558.5|558.3|560.9|560.3|557.7|557.4|254526
1637928600000|2021-11-26 12:10:00|558.6|558.4|556.8|556.4|559.6|559.2|556.3|556.1|194232
1637928900000|2021-11-26 12:15:00|556.9|556.5|558.9|558.6|560|559.9|555.7|555.5|231449
1637929200000|2021-11-26 12:20:00|559|558.8|555.5|555.3|560|559.6|554.7|554.6|199760
1637929500000|2021-11-26 12:25:00|555.4|555.2|554.8|554.7|557.6|556.4|554.7|554.6|282837
1637929800000|2021-11-26 12:30:00|554.9|554.8|554.3|554|555.8|555.4|553.6|553.5|230542
1637930100000|2021-11-26 12:35:00|554.2|554.1|553.3|553|555|554.9|552.9|552.7|258575
1637930400000|2021-11-26 12:40:00|553.2|553.1|553.6|553.4|554.2|554|552.7|552.6|161007
1637930700000|2021-11-26 12:45:00|553.5|553.5|553.7|553.2|554.5|553.9|550.8|550.6|272212
1637931000000|2021-11-26 12:50:00|553.6|553.3|551.6|551.3|554|553.7|549.6|549.5|553478
1637931300000|2021-11-26 12:55:00|551.7|551.2|550.4|550.2|551.7|551.4|550|549.6|207671
1637931600000|2021-11-26 13:00:00|550.5|550.3|554.3|553.8|556.3|555.3|550.3|550|362028
1637931900000|2021-11-26 13:05:00|554.2|553.7|555.6|555.4|558.1|557.8|553.4|553|282121
1637932200000|2021-11-26 13:10:00|555.7|555.5|557.4|557|558.5|558|555.4|554.9|183677
1637932500000|2021-11-26 13:15:00|557.5|557.1|550.5|550.1|557.6|557.2|547.7|547.4|757536
1637932800000|2021-11-26 13:20:00|550.7|550.2|554.3|553.6|554.9|554.4|549.7|549.5|261608
1637933100000|2021-11-26 13:25:00|554.2|553.5|553.8|553.4|554.5|554|552.3|551.6|118269
1637933400000|2021-11-26 13:30:00|553.7|553.2|551.3|551.1|554.2|553.5|551.2|551|99997
1637933700000|2021-11-26 13:35:00|551.4|551.2|551.3|551|551.8|551.4|550.2|550|205058
1637934000000|2021-11-26 13:40:00|551.2|550.9|553.8|553.3|553.9|553.4|550.9|550.7|151605
1637934300000|2021-11-26 13:45:00|553.9|553.4|554.1|554|555.2|554.7|552.3|552|144153
1637934600000|2021-11-26 13:50:00|554.2|553.7|555.2|554.9|556.3|555.8|553.4|553|138074
1637934900000|2021-11-26 13:55:00|555.1|554.8|555.9|555.6|557.1|556.6|554.7|554.5|163366
1637935200000|2021-11-26 14:00:00|555.8|555.5|555.5|555|557.7|557.3|554.2|554|274079
1637935500000|2021-11-26 14:05:00|555.4|555.1|557.3|556.9|558.5|558|555|554.7|228673
1637935800000|2021-11-26 14:10:00|557.2|556.8|556.8|556.6|558|557.8|556.7|556.3|150115
1637936100000|2021-11-26 14:15:00|556.7|556.4|559.8|559.3|560.6|560.2|555.8|555.5|311533
1637936400000|2021-11-26 14:20:00|559.7|559.2|558.5|558.1|561.9|561.1|558.5|558.1|260183
1637936700000|2021-11-26 14:25:00|558.4|558|556.7|556.3|558.5|558.2|556.4|556|184507
1637937000000|2021-11-26 14:30:00|556.6|556.2|555.2|554.8|557|556.8|553.6|553.1|291324
1637937300000|2021-11-26 14:35:00|555.3|554.9|555.5|555.1|556.8|556.5|554.6|554.3|275572
1637937600000|2021-11-26 14:40:00|555.4|555.2|554.4|554.1|555.7|555.3|553.6|553.4|244334
1637937900000|2021-11-26 14:45:00|554.3|554|553.2|553|556|555.4|553|552.7|373062
1637938200000|2021-11-26 14:50:00|553.1|552.9|557.3|556.9|558|557.9|552.8|552.6|317016
1637938500000|2021-11-26 14:55:00|557.4|556.8|559.2|558.6|560.5|560.1|556|555.6|159724
1637938800000|2021-11-26 15:00:00|559.1|558.5|559.1|558.8|559.8|559.5|558.4|558|124979
1637939100000|2021-11-26 15:05:00|559|558.7|557.9|557.7|559.3|559|557.8|557.4|124548
1637939400000|2021-11-26 15:10:00|558|557.5|554.2|553.9|558.2|557.9|554.1|553.9|257083
1637939700000|2021-11-26 15:15:00|554.3|554|553.9|553.5|554.7|554.4|550.9|550.6|374699
1637940000000|2021-11-26 15:20:00|554.1|553.7|554.4|554.2|554.4|554.2|552.6|552.2|241792
1637940300000|2021-11-26 15:25:00|554.5|554.3|554|553.6|554.8|554.5|552.3|552.1|222746
1637940600000|2021-11-26 15:30:00|553.9|553.5|552.8|552.5|554.7|554.6|552.2|552|153129
1637940900000|2021-11-26 15:35:00|552.7|552.4|551|550.7|553.5|553.4|550.9|550.6|185383
1637941200000|2021-11-26 15:40:00|550.9|550.6|550.6|550.4|551.9|551.6|550.6|550.4|173388
1637941500000|2021-11-26 15:45:00|550.5|550.3|550.3|550.2|551.1|550.9|550.2|550|199973
1637941800000|2021-11-26 15:50:00|550.2|550.1|548.4|548.1|550.6|550.5|547.4|547.3|946307
1637942100000|2021-11-26 15:55:00|548.5|548.2|545.9|545.6|548.5|548.2|545.6|545.5|527792
1637942400000|2021-11-26 16:00:00|545.8|545.7|543.2|543|546.7|546.4|543.1|543|486648
1637942700000|2021-11-26 16:05:00|543.3|543.2|547.1|546.6|547.2|546.8|543.2|543|337424
1637943000000|2021-11-26 16:10:00|547|546.7|545.6|545.3|547.9|547.6|545.2|545|310675
1637943300000|2021-11-26 16:15:00|545.5|545.2|544.3|544|548.1|547.6|544.2|544|408715
1637943600000|2021-11-26 16:20:00|544.2|543.9|544.1|544|545.2|545.1|543.3|543.2|471075
1637943900000|2021-11-26 16:25:00|544.2|543.9|545.3|545.1|545.9|545.6|544|543.9|363999
1638172800000|2021-11-29 08:00:00|564.6|564|562.9|562.2|566|565.5|562.7|562.1|432365
1638173100000|2021-11-29 08:05:00|562.8|562.3|556.5|556.2|563.7|563.3|553.8|553.1|875442
1638173400000|2021-11-29 08:10:00|556.4|556.1|546.6|546.2|557|556.7|546.6|546.2|955612
1638173700000|2021-11-29 08:15:00|546.8|546.3|548.9|548.4|553|552.8|546.6|546.3|557208
1638174000000|2021-11-29 08:20:00|549|548.5|551.9|551.5|552|551.9|548.9|548.5|649832
1638174300000|2021-11-29 08:25:00|552|551.6|550.9|550.6|553.3|552.7|550.2|550|235022
1638174600000|2021-11-29 08:30:00|550.8|550.5|552.7|552.3|555.8|555.4|549.9|549.4|262050
1638174900000|2021-11-29 08:35:00|552.8|552.4|555.3|554.8|556.5|556|552.5|552.1|257330
1638175200000|2021-11-29 08:40:00|555.2|554.6|553.7|553.4|555.8|555.3|552.7|552.3|190432
1638175500000|2021-11-29 08:45:00|553.6|553.3|555|554.6|558|557.4|553.5|553.1|163614
1638175800000|2021-11-29 08:50:00|555.1|554.7|554.6|554|556.2|555.7|552.8|552.4|258595
1638176100000|2021-11-29 08:55:00|554.5|554.1|556.7|556.3|558.4|558.2|554.4|554.1|228527
1638176400000|2021-11-29 09:00:00|556.6|556.1|557.9|557.6|560.3|560|555.7|555.4|327421
1638176700000|2021-11-29 09:05:00|558|557.5|558|557.7|560.4|560|557.5|557.1|373942
1638177000000|2021-11-29 09:10:00|557.9|557.6|560.6|560.3|560.7|560.4|556.7|556.5|325248
1638177300000|2021-11-29 09:15:00|560.7|560.4|561|560.5|561.8|561.6|559.3|559|158712
1638177600000|2021-11-29 09:20:00|561.1|560.6|561.4|561.1|562.4|562.1|560.6|560.1|145350
1638177900000|2021-11-29 09:25:00|561.6|561.2|562.2|561.9|562.7|562.3|558.8|558.4|218097
1638178200000|2021-11-29 09:30:00|562.3|561.8|560.3|559.8|562.9|562.5|559.9|559.5|107606
1638178500000|2021-11-29 09:35:00|560.4|559.9|561.7|561.3|562|561.5|559.3|558.8|214486
1638178800000|2021-11-29 09:40:00|561.6|561.1|562|561.7|563.5|563.3|560.4|560|217489
1638179100000|2021-11-29 09:45:00|562.1|561.4|564.1|563.6|564.5|563.9|561.8|561.2|40499
1638179400000|2021-11-29 09:50:00|564.5|563.9|564.9|564.4|565.1|564.6|563.2|562.7|63404
1638179700000|2021-11-29 09:55:00|565.1|564.6|561.4|560.9|565.6|565.2|561.2|560.6|70123
1638180000000|2021-11-29 10:00:00|561.4|561.2|565.1|564.8|565.6|565.3|561.4|561.1|129591
1638180300000|2021-11-29 10:05:00|565|564.7|563.3|563|565|564.7|562.8|562.6|93421
1638180600000|2021-11-29 10:10:00|563.4|562.9|565|564.6|566.3|566.1|562.4|562.3|185170
1638180900000|2021-11-29 10:15:00|564.9|564.5|564.4|564|565.6|565.4|563.2|563|133579
1638181200000|2021-11-29 10:20:00|564.2|563.8|566.5|566|566.9|566.4|563.4|562.9|41340
1638181500000|2021-11-29 10:25:00|566.7|566.2|564.2|563.8|566.7|566.2|563.4|563|28418
1638181800000|2021-11-29 10:30:00|564.3|563.9|565.1|564.7|565.7|565.3|563.5|563|23071
1638182100000|2021-11-29 10:35:00|564.9|564.5|565.8|565.3|568|567.4|564.4|564.1|40714
1638182400000|2021-11-29 10:40:00|566.4|565.9|566.3|565.8|566.6|566|565.9|565.4|6138
1638182700000|2021-11-29 10:45:00|568.8|568.5|568.6|568.3|570|569.7|567.7|567.2|120573
1638183000000|2021-11-29 10:50:00|568.5|568.2|570|569.6|572|571.6|567.8|567.5|279753
1638183300000|2021-11-29 10:55:00|569.9|569.7|567.7|567.6|570.3|569.9|567.7|567.6|79202
1638183600000|2021-11-29 11:00:00|568|567.7|570.4|570.1|570.8|570.4|567.9|567.6|115207
1638183900000|2021-11-29 11:05:00|570.3|570|568.4|568|570.7|570.5|567.8|567.6|165890
1638184200000|2021-11-29 11:10:00|568.3|567.8|567.4|567.1|568.8|568.6|566.6|566.2|125900
1638184500000|2021-11-29 11:15:00|567.5|567.2|570.2|570|570.6|570.1|567.5|567.2|241642
1638184800000|2021-11-29 11:20:00|570.1|569.9|567.9|567.5|570.2|570|567.3|567|87539
1638185100000|2021-11-29 11:25:00|568|567.9|567.4|567|568.5|568.2|567.4|567|51306
1638185400000|2021-11-29 11:30:00|567.5|567.1|568.4|567.9|568.5|568.2|567.3|567|82105
1638185700000|2021-11-29 11:35:00|568.3|567.8|571.5|571.3|573.9|573.6|568.2|567.8|432692
1638186000000|2021-11-29 11:40:00|571.4|571.1|570.8|570.5|573.7|573.3|569.8|569.5|146692
1638186300000|2021-11-29 11:45:00|570.9|570.6|570|569.6|571|570.9|569.8|569.5|88483
1638186600000|2021-11-29 11:50:00|570.1|569.7|568.5|568.1|570.3|570.1|566.8|566.5|253040
1638186900000|2021-11-29 11:55:00|568.4|568.2|567.7|567.4|569.1|568.7|567.5|567.3|94999
1638187200000|2021-11-29 12:00:00|567.8|567.7|568.2|567.7|568.7|568|566.9|566.8|115246
1638187500000|2021-11-29 12:05:00|568.1|567.6|567.2|567|569.8|569.4|567.1|567|119374
1638187800000|2021-11-29 12:10:00|567.1|566.9|566.8|566.4|568.1|567.8|566.5|566.1|107080
1638188100000|2021-11-29 12:15:00|566.9|566.5|566.7|566.4|567.2|566.9|565.9|565.8|181186
1638188400000|2021-11-29 12:20:00|566.8|566.5|566.5|566.2|567.7|567.5|566.4|566.1|90940
1638188700000|2021-11-29 12:25:00|566.4|566.1|565.9|565.7|567.5|567.2|565.9|565.7|64190
1638189000000|2021-11-29 12:30:00|566|565.8|563|562.7|566.8|566.5|563|562.7|190522
1638189300000|2021-11-29 12:35:00|562.9|562.6|566.5|566.2|566.7|566.3|562.7|562.5|171886
1638189600000|2021-11-29 12:40:00|566.4|566.1|566|565.7|566.8|566.3|565.1|564.8|30021
1638189900000|2021-11-29 12:45:00|566.1|565.6|566.8|566.4|567|566.6|565.8|565.4|43561
1638190200000|2021-11-29 12:50:00|566.9|566.5|567.5|567.2|568|567.7|566.8|566.5|75145
1638190500000|2021-11-29 12:55:00|567|566.9|565.7|565.3|567.5|567|565.4|565.1|85425
1638190800000|2021-11-29 13:00:00|565.6|565.2|565|564.8|565.9|565.5|564.9|564.7|31268
1638191100000|2021-11-29 13:05:00|564.9|564.7|567|566.6|567.4|567.1|564.5|564.2|194124
1638191400000|2021-11-29 13:10:00|567.1|566.7|565.6|565.3|567.8|567.4|565.1|564.8|86535
1638191700000|2021-11-29 13:15:00|565.5|565.4|565.6|565.2|566.3|566.1|565.4|565.2|63477
1638192000000|2021-11-29 13:20:00|565.5|565.3|565.7|565.4|566.2|565.9|564.9|564.8|45688
1638192300000|2021-11-29 13:25:00|565.8|565.5|565.7|565.5|566.8|566.4|565.5|565.2|51344
1638192600000|2021-11-29 13:30:00|565.8|565.6|565.5|565.3|570.8|568.9|565.5|565.3|467652
1638192900000|2021-11-29 13:35:00|565.4|565.2|565.1|564.8|566.6|566.3|564.8|564.6|244335
1638193200000|2021-11-29 13:40:00|565|564.9|566.6|566.4|567.3|567|564.9|564.6|92704
1638193500000|2021-11-29 13:45:00|566.5|566.3|566.6|566.2|566.8|566.5|565.9|565.5|43871
1638193800000|2021-11-29 13:50:00|566.7|566.3|565.9|565.7|567.7|567.5|565.8|565.6|109784
1638194100000|2021-11-29 13:55:00|565.8|565.6|563.3|563|566|565.7|563|562.6|123547
1638194400000|2021-11-29 14:00:00|563.4|563.1|565.3|565|565.4|565.2|562.7|562.5|182076
1638194700000|2021-11-29 14:05:00|565.4|565.1|564.9|564.5|565.7|565.5|564.2|564.1|85478
1638195000000|2021-11-29 14:10:00|565|564.9|563.2|562.8|565.3|565.1|562.1|561.7|268251
1638195300000|2021-11-29 14:15:00|563.1|562.7|563.5|563.2|564.4|563.9|562.4|562|131338
1638195600000|2021-11-29 14:20:00|563.4|563.1|563.2|562.8|563.9|563.7|562.7|562.6|102183
1638195900000|2021-11-29 14:25:00|563.3|562.9|561.7|561.5|564.4|564.1|561.4|561.3|130548
1638196200000|2021-11-29 14:30:00|561.8|561.6|561.6|561.2|565.3|565.2|561.1|560.7|241808
1638196500000|2021-11-29 14:35:00|561.5|561.3|559.5|559.2|562.3|562|558.9|558.6|242078
1638196800000|2021-11-29 14:40:00|559.4|559.1|557.4|557|559.9|559.7|556.8|556.6|120907
1638197100000|2021-11-29 14:45:00|557.5|557.1|555.2|555|557.5|557.3|555.1|555|219777
1638197400000|2021-11-29 14:50:00|555.1|554.8|553.3|552.8|555.1|554.8|550.9|550.6|524579
1638197700000|2021-11-29 14:55:00|553.2|552.7|554.5|554|560.3|560|552.6|552.3|452649
1638198000000|2021-11-29 15:00:00|554.4|554.1|554.3|554.1|556.8|556.5|553.2|552.7|100956
1638198300000|2021-11-29 15:05:00|554.5|554.2|554.2|553.9|555.3|554.9|553.1|553|166432
1638198600000|2021-11-29 15:10:00|554.1|553.8|553.4|553.1|554.9|554.6|553|552.5|199589
1638198900000|2021-11-29 15:15:00|553.3|553.2|555.7|555.4|556|555.5|553.3|553.1|130155
1638199200000|2021-11-29 15:20:00|555.6|555.5|554.5|554.3|557.2|556.8|554.4|554.1|143716
1638199500000|2021-11-29 15:25:00|554.4|554.2|554.3|554|554.7|554.6|552.6|552.2|161237
1638199800000|2021-11-29 15:30:00|554.4|554.1|552.6|552.4|554.5|554.3|552|551.6|119749
1638200100000|2021-11-29 15:35:00|552.7|552.5|553.6|553.4|555.8|555.2|552.7|552.5|209722
1638200400000|2021-11-29 15:40:00|553.5|553.3|552.3|552.1|553.7|553.4|551.6|551.3|156324
1638200700000|2021-11-29 15:45:00|552.4|552.2|552.1|551.8|553.3|553|551|550.7|130060
1638201000000|2021-11-29 15:50:00|552|551.7|551.7|551.4|552.6|552.3|551.5|551.2|75299
1638201300000|2021-11-29 15:55:00|551.8|551.5|552|551.7|553|552.7|550.4|550.3|212743
1638201600000|2021-11-29 16:00:00|551.9|551.6|551.7|551.5|553.5|553.4|551.6|551.4|155608
1638201900000|2021-11-29 16:05:00|551.6|551.7|550.4|550.1|552.1|551.9|550.3|550.1|127151
1638202200000|2021-11-29 16:10:00|550.3|550.2|549.8|549.7|550.6|550.4|549.6|549.4|415933
1638202500000|2021-11-29 16:15:00|549.9|549.8|550.6|550.3|551.1|551|549.6|549.5|120334
1638202800000|2021-11-29 16:20:00|550.5|550.4|550.9|550.8|551.5|551.2|550.4|550.2|227755
1638203100000|2021-11-29 16:25:00|550.8|550.7|551.4|551.1|551.5|551.4|550.1|550|240225
1638259200000|2021-11-30 08:00:00|541.6|541|543.1|542.3|543.4|543.3|536.3|536|1336676
1638259500000|2021-11-30 08:05:00|543.2|542.4|548.4|548|549|548.7|542.1|541.7|359469
1638259800000|2021-11-30 08:10:00|548.3|547.9|548.8|548.3|550.7|550.3|547.2|546.7|214049
1638260100000|2021-11-30 08:15:00|548.7|548.2|545.5|545.1|550.9|550.3|544.5|544.2|136354
1638260400000|2021-11-30 08:20:00|545.7|545.2|547.4|547.1|548.6|548.2|545|544.5|157750
1638260700000|2021-11-30 08:25:00|547.3|547|553.9|553.5|555.5|554.9|546.3|546|290167
1638261000000|2021-11-30 08:30:00|553.8|553.3|546.9|546.3|553.8|553.3|546.5|546.2|295417
1638261300000|2021-11-30 08:35:00|546.8|546.2|546.1|545.8|546.9|546.5|544.6|544.2|238766
1638261600000|2021-11-30 08:40:00|546|545.7|541.8|541.5|546.1|545.8|541.5|541.2|427236
1638261900000|2021-11-30 08:45:00|541.7|541.4|540.5|540.2|541.7|541.4|539.2|539|224775
1638262200000|2021-11-30 08:50:00|540.4|540.1|541.6|541.3|542.2|542.1|539.6|539.4|254051
1638262500000|2021-11-30 08:55:00|541.7|541.5|541.5|541.3|543|542.8|539.7|539.6|147640
1638262800000|2021-11-30 09:00:00|541.6|541.2|540.4|540|542.9|542.8|539.6|539.5|166108
1638263100000|2021-11-30 09:05:00|540.3|539.8|537.6|537.3|540.5|540.2|537.4|537|304709
1638263400000|2021-11-30 09:10:00|537.5|537.4|538.1|537.8|538.9|538.6|537.2|537|155242
1638263700000|2021-11-30 09:15:00|538.3|538.2|537.8|537.2|539.1|538.9|536.4|536.2|200805
1638264000000|2021-11-30 09:20:00|537.7|537.1|537|536.8|537.9|537.7|536.4|536|395506
1638264300000|2021-11-30 09:25:00|536.9|536.7|535.8|535.6|537.2|536.8|535.2|535.1|281475
1638264600000|2021-11-30 09:30:00|535.9|535.7|537.7|537.5|538.7|538.4|535.5|535.2|215276
1638264900000|2021-11-30 09:35:00|537.6|537.4|537.3|537|538|537.8|536.3|536|170885
1638265200000|2021-11-30 09:40:00|537.2|536.9|536.7|536.4|538|537.8|536.2|536|109349
1638265500000|2021-11-30 09:45:00|536.6|536.3|537|536.9|538|537.7|536.1|536|83069
1638265800000|2021-11-30 09:50:00|537.2|537|536.1|535.8|538|537.9|535.9|535.7|127147
1638266100000|2021-11-30 09:55:00|536|535.7|534.8|534.6|536.2|536.1|534.3|534.2|450636
1638266400000|2021-11-30 10:00:00|534.9|534.7|533.5|533.1|535.2|535|533.2|533|301904
1638266700000|2021-11-30 10:05:00|533.4|533.2|533.3|533.1|533.5|533.4|531.7|531.4|212431
1638267000000|2021-11-30 10:10:00|533.2|533|533|532.8|533.9|533.5|532.2|532|66731
1638267300000|2021-11-30 10:15:00|533.1|532.9|532.8|532.6|534.7|534.6|532.6|532.4|124127
1638267600000|2021-11-30 10:20:00|532.7|532.5|532.1|531.8|533.4|533.2|532|531.7|208207
1638267900000|2021-11-30 10:25:00|532|531.7|533|532.8|534.1|533.9|531.7|531.6|207472
1638268200000|2021-11-30 10:30:00|532.9|532.7|536.1|535.8|536.2|535.8|532.7|532.5|200566
1638268500000|2021-11-30 10:35:00|535.9|535.7|534.4|534.1|536.1|535.8|533.7|533.4|156068
1638268800000|2021-11-30 10:40:00|534.5|534.2|535.6|535.3|535.6|535.3|533.7|533.4|97334
1638269100000|2021-11-30 10:45:00|535.5|535.2|534.4|534.2|535.6|535.4|533.6|533.4|106880
1638269400000|2021-11-30 10:50:00|534.3|534.1|536.1|535.9|536.2|536|534.2|534|91911
1638269700000|2021-11-30 10:55:00|536|536|536.8|536.6|536.9|536.6|535.4|535.2|67847
1638270000000|2021-11-30 11:00:00|536.9|536.7|534.5|534.3|537.4|537.1|534.4|534.2|147268
1638270300000|2021-11-30 11:05:00|534.4|534.2|534.2|533.9|534.5|534.4|533.3|533|121903
1638270600000|2021-11-30 11:10:00|534.1|533.8|533.4|533.2|535|534.8|533.4|533.2|83027
1638270900000|2021-11-30 11:15:00|533.5|533.3|533.3|533|534.3|534|533|532.8|152672
1638271200000|2021-11-30 11:20:00|533.2|533.1|535.6|535.3|542|537.5|533.2|532.9|431929
1638271500000|2021-11-30 11:25:00|535.5|535.2|539.4|539.2|539.7|539.3|535.4|535.2|119817
1638271800000|2021-11-30 11:30:00|539.5|539.3|539.3|538.9|540.9|540.7|538.2|538|133621
1638272100000|2021-11-30 11:35:00|539.2|538.8|537.7|537.5|539.5|539.1|537.3|537.2|132432
1638272400000|2021-11-30 11:40:00|537.8|537.6|539.1|539|539.5|539.1|537.3|537.2|79947
1638272700000|2021-11-30 11:45:00|539.3|539.1|538.5|538.3|539.7|539.4|538.3|538.2|100237
1638273000000|2021-11-30 11:50:00|538.7|538.4|542.1|541.8|542.3|542.1|538.3|538.2|112586
1638273300000|2021-11-30 11:55:00|542|541.7|541.7|541.6|543.4|543.1|541.5|541.2|93510
1638273600000|2021-11-30 12:00:00|541.8|542.5|545.6|545.3|545.8|545.4|541.8|542.5|120716
1638273900000|2021-11-30 12:05:00|545.5|545.2|547.6|547.3|548|547.8|544.5|544.3|113131
1638274200000|2021-11-30 12:10:00|547.5|547.4|549.3|549.1|549.8|549.4|547.4|547.2|163715
1638274500000|2021-11-30 12:15:00|549.4|549.2|550.7|550.3|551.7|551.5|549.1|549|273274
1638274800000|2021-11-30 12:20:00|550.6|550.2|553.2|552.8|553.6|553.3|550.4|550.2|254156
1638275100000|2021-11-30 12:25:00|553.1|552.7|550.2|550|554|553.9|549.6|549.3|165362
1638275400000|2021-11-30 12:30:00|550.4|550.1|549.7|549.4|552.2|551.9|549.5|549.3|333258
1638275700000|2021-11-30 12:35:00|549.9|549.5|548.4|548.2|550.4|550.2|547.8|547.7|230365
1638276000000|2021-11-30 12:40:00|549|548.3|544.9|544.6|549.6|549.3|544.9|544.6|183359
1638276300000|2021-11-30 12:45:00|544.8|544.7|545.5|545.2|547.1|546.8|544.5|544.3|176570
1638276600000|2021-11-30 12:50:00|545.4|545.1|546|545.7|546.9|546.6|545|544.9|146500
1638276900000|2021-11-30 12:55:00|546.1|545.8|545.9|545.7|547.4|547|545.6|545.3|85634
1638277200000|2021-11-30 13:00:00|546.1|545.8|544|543.8|546.4|546.2|543.7|543.5|117811
1638277500000|2021-11-30 13:05:00|544.2|544.1|544.8|544.6|545|544.8|543.1|542.9|181416
1638277800000|2021-11-30 13:10:00|544.7|544.5|543.5|543.2|545|544.8|543|542.8|99214
1638278100000|2021-11-30 13:15:00|543.6|543.3|541.9|541.7|543.9|543.7|541.8|541.6|92600
1638278400000|2021-11-30 13:20:00|542|541.6|543.1|542.8|543.6|543.3|542|541.6|114283
1638278700000|2021-11-30 13:25:00|543|542.7|543.5|543.3|544.2|544.1|542.9|542.7|99189
1638279000000|2021-11-30 13:30:00|543.4|543.2|546.2|545.9|546.3|546.1|542.6|542.5|330758
1638279300000|2021-11-30 13:35:00|546.1|545.8|547.2|546.8|547.2|546.9|545.5|545.4|101445
1638279600000|2021-11-30 13:40:00|547.1|546.7|546.7|546.5|547.1|546.9|545.8|545.5|67370
1638279900000|2021-11-30 13:45:00|546.8|546.4|548|547.9|548.8|548.5|546.2|545.9|157638
1638280200000|2021-11-30 13:50:00|547.9|547.8|549.5|549.3|549.9|549.5|547.2|547.1|86165
1638280500000|2021-11-30 13:55:00|549.6|549.4|549|548.8|550.5|550.3|548.9|548.5|159898
1638280800000|2021-11-30 14:00:00|548.9|548.6|549.1|548.9|549.1|549|547.3|547|139049
1638281100000|2021-11-30 14:05:00|549|548.7|549.8|549.5|550|549.9|548.2|548|159531
1638281400000|2021-11-30 14:10:00|549.7|549.6|550.5|550.2|551.4|551|549.6|549.3|151147
1638281700000|2021-11-30 14:15:00|550.4|550.1|550.3|550|552|551.6|550|549.7|145652
1638282000000|2021-11-30 14:20:00|550.2|550.1|548.8|548.5|550.6|550.4|548.8|548.5|77603
1638282300000|2021-11-30 14:25:00|548.7|548.4|548|547.7|549.2|548.9|547.8|547.7|92432
1638282600000|2021-11-30 14:30:00|548.1|547.8|548|547.8|549.3|549|546.3|546.1|115333
1638282900000|2021-11-30 14:35:00|547.9|547.7|545.4|545.1|547.9|547.7|545.2|545|131120
1638283200000|2021-11-30 14:40:00|545.5|545.2|547.2|546.9|548|547.8|545.4|545.1|101575
1638283500000|2021-11-30 14:45:00|547.1|546.8|544.9|544.7|548|547.4|544.6|544.3|167755
1638283800000|2021-11-30 14:50:00|544.8|544.6|542.9|542.5|545.7|545.3|542.6|542.2|138148
1638284100000|2021-11-30 14:55:00|542.8|542.4|541|540.8|544|543.6|541|540.8|176288
1638284400000|2021-11-30 15:00:00|540.9|540.6|541.3|541|541.9|541.5|540|539.9|201120
1638284700000|2021-11-30 15:05:00|541.2|540.9|540.8|540.6|542.7|542.3|540|539.9|148908
1638285000000|2021-11-30 15:10:00|540.7|540.5|541.7|541.4|543.7|543.3|540.5|540.2|171043
1638285300000|2021-11-30 15:15:00|541.6|541.3|540.3|540|542.7|542.3|540.3|540|69929
1638285600000|2021-11-30 15:20:00|540.2|540.1|542.2|541.9|542.7|542.3|540|539.8|93702
1638285900000|2021-11-30 15:25:00|542.1|542|552.8|552.1|552.9|552.4|541.6|541.3|316116
1638286200000|2021-11-30 15:30:00|553.1|552.2|549.8|549.2|558.4|557.9|548.3|547.8|602639
1638286500000|2021-11-30 15:35:00|549.7|549.3|549|548.9|552.4|551.7|546.8|546.1|150005
1638286800000|2021-11-30 15:40:00|549.3|548.7|543.4|543.2|549.5|549.2|543.3|543.2|166892
1638287100000|2021-11-30 15:45:00|543.5|543.3|541.6|541.4|544.2|543.7|541.2|541|128343
1638287400000|2021-11-30 15:50:00|541.5|541.3|542.9|542.7|544.1|543.6|540.9|540.7|120968
1638287700000|2021-11-30 15:55:00|542.8|542.6|541.3|541|544.1|543.6|540.6|540.4|131413
1638288000000|2021-11-30 16:00:00|541.8|541.1|541.9|541.6|543.3|543.1|541|540.6|168766
1638288300000|2021-11-30 16:05:00|542|541.5|541.1|540.9|542.6|542.1|540.7|540.4|135985
1638288600000|2021-11-30 16:10:00|541.2|541|541.1|540.9|542.5|542.3|540.2|540|113364
1638288900000|2021-11-30 16:15:00|541|540.8|541.4|541.1|542.4|542|540.4|540.3|178593
1638289200000|2021-11-30 16:20:00|541.3|541.2|539.1|538.8|541.4|541.2|538.7|538.6|553971
1638289500000|2021-11-30 16:25:00|539|538.9|540.7|539.6|541.1|540.2|537.4|537.2|263958
1638345600000|2021-12-01 08:00:00|552|550.1|547.6|547.1|552|551.1|544.1|543.2|484115
1638345900000|2021-12-01 08:05:00|547.8|547.2|546.5|546|547.8|547.5|542.5|542.4|234825
1638346200000|2021-12-01 08:10:00|546.4|545.9|548.2|547.9|548.8|548.3|545.5|545.1|112866
1638346500000|2021-12-01 08:15:00|548.1|547.7|552.8|552.4|552.9|552.6|547|546.3|199163
1638346800000|2021-12-01 08:20:00|552.7|552.3|554.3|554.1|554.4|554.1|551|550.8|186696
1638347100000|2021-12-01 08:25:00|554.4|554.2|555.4|554.9|556|555.7|553.6|553.5|286824
1638347400000|2021-12-01 08:30:00|555.3|555|555.9|555.7|556.8|556.6|552.5|552|197916
1638347700000|2021-12-01 08:35:00|556|555.5|555.4|555.1|558|557.2|554.1|553.7|276366
1638348000000|2021-12-01 08:40:00|555.3|555.2|556|555.9|557|556.8|555|554.8|141107
1638348300000|2021-12-01 08:45:00|555.9|555.7|559.6|559.4|560.6|560.2|555.4|555.2|612222
1638348600000|2021-12-01 08:50:00|559.7|559.5|561|560.7|562.3|562|559.7|559.5|233424
1638348900000|2021-12-01 08:55:00|560.9|560.8|562.4|562.2|562.8|562.7|560.9|560.8|129481
1638349200000|2021-12-01 09:00:00|562.3|562.1|562.7|562.5|562.8|562.7|560.7|560.5|177414
1638349500000|2021-12-01 09:05:00|562.8|562.6|562.3|562|563.7|563.4|560.4|560.1|302116
1638349800000|2021-12-01 09:10:00|562.2|562.1|562.6|562.3|563.7|563.4|562.1|561.8|147604
1638350100000|2021-12-01 09:15:00|562.5|562.2|563.4|563|563.9|563.7|561.9|561.7|164492
1638350400000|2021-12-01 09:20:00|563.5|563.1|564.6|564.3|565|564.9|563|562.8|183169
1638350700000|2021-12-01 09:25:00|564.7|564.4|568.3|568|569.1|569|564.4|564.2|287926
1638351000000|2021-12-01 09:30:00|568.4|568.1|566.7|566.4|569.1|568.5|566.5|566.2|181481
1638351300000|2021-12-01 09:35:00|566.6|566.5|568.3|568.2|568.8|568.7|566.6|566.5|173541
1638351600000|2021-12-01 09:40:00|568.4|568.3|566.6|566.3|568.7|568.5|565.7|565.1|196610
1638351900000|2021-12-01 09:45:00|566.5|566.2|566.6|566.3|566.8|566.4|565|564.8|379728
1638352200000|2021-12-01 09:50:00|566.5|566.4|566.9|566.6|567|566.9|564.7|564.3|144013
1638352500000|2021-12-01 09:55:00|566.8|566.5|566|565.8|566.9|566.7|565.2|565|200756
1638352800000|2021-12-01 10:00:00|565.9|565.7|570.6|570.3|570.8|570.7|565.6|565.3|335027
1638353100000|2021-12-01 10:05:00|570.5|570.2|569.5|569|571|570.9|569|568.7|233858
1638353400000|2021-12-01 10:10:00|569.4|569.1|568.9|568.6|570.5|570.2|568.3|568|214988
1638353700000|2021-12-01 10:15:00|568.8|568.5|570.6|570.3|570.6|570.5|568.1|567.7|174423
1638354000000|2021-12-01 10:20:00|570.5|570.2|568.5|568.3|571.1|570.9|567.8|567.5|121456
1638354300000|2021-12-01 10:25:00|568.7|568.4|569.7|569.4|570.9|570.7|568.5|568.4|146146
1638354600000|2021-12-01 10:30:00|569.6|569.3|571.4|571.1|571.9|571.8|569.2|568.9|222305
1638354900000|2021-12-01 10:35:00|571.5|571.2|570.3|570|572.7|572.4|569.1|568.8|122259
1638355200000|2021-12-01 10:40:00|570.4|570.1|571.1|571|571.6|571.2|569.2|568.8|165740
1638355500000|2021-12-01 10:45:00|571|570.9|569.7|569.2|571.3|571.1|569|568.8|166590
1638355800000|2021-12-01 10:50:00|569.6|569.1|569.8|569.3|570.9|570.5|568.5|568.4|107967
1638356100000|2021-12-01 10:55:00|569.7|569.2|568.5|568.1|570|569.7|568.2|568|62190
1638356400000|2021-12-01 11:00:00|568.6|568.2|568.2|567.9|569.2|569|568|567.7|60305
1638356700000|2021-12-01 11:05:00|568.4|568|567.8|567.5|568.8|568.5|567.1|567|75948
1638357000000|2021-12-01 11:10:00|567.9|567.4|567.9|567.6|568.3|568|566.8|566.5|173064
1638357300000|2021-12-01 11:15:00|567.8|567.5|565.8|565.6|567.9|567.6|565.1|564.9|266026
1638357600000|2021-12-01 11:20:00|565.7|565.4|566.2|566|567|566.7|565.5|565.3|155428
1638357900000|2021-12-01 11:25:00|566.3|565.9|567|566.7|567.9|567.8|566.1|565.8|66070
1638358200000|2021-12-01 11:30:00|566.9|566.8|566|565.7|567|566.9|565.3|565.1|73470
1638358500000|2021-12-01 11:35:00|565.9|565.6|566.6|566.4|566.8|566.6|565.7|565.6|44623
1638358800000|2021-12-01 11:40:00|566.5|566.3|567.4|566.9|569|568.8|566.4|566.3|204693
1638359100000|2021-12-01 11:45:00|567.3|566.8|568.2|568|568.7|568.4|566.9|566.8|67479
1638359400000|2021-12-01 11:50:00|568.1|567.9|568|567.7|569|568.7|567.5|567.2|75221
1638359700000|2021-12-01 11:55:00|567.9|567.6|568.7|568.4|569.5|569.1|567.7|567.5|92342
1638360000000|2021-12-01 12:00:00|568.3|568.3|568.4|568.2|569.2|568.7|567.6|567.3|43653
1638360300000|2021-12-01 12:05:00|568.3|568.1|567.4|567|568.9|568.5|566.9|566.8|67749
1638360600000|2021-12-01 12:10:00|567.3|566.9|568.5|568.2|569.1|568.8|566.9|566.8|77283
1638360900000|2021-12-01 12:15:00|568.4|568|570.4|570.2|570.8|570.6|567.4|567.2|526403
1638361200000|2021-12-01 12:20:00|570.5|570.1|570|569.7|570.5|570.2|569.6|569.4|39281
1638361500000|2021-12-01 12:25:00|569.9|569.8|571.4|571.2|571.6|571.4|569.8|569.7|282876
1638361800000|2021-12-01 12:30:00|571.3|571.1|568.6|568.2|571.4|571.1|568.5|568.1|74899
1638362100000|2021-12-01 12:35:00|568.7|568.3|566.5|566.3|569.1|568.8|566.3|566|72879
1638362400000|2021-12-01 12:40:00|566.4|566.4|567.4|567.1|567.6|567.4|566.4|566.3|36791
1638362700000|2021-12-01 12:45:00|567.3|567|569.5|569.4|569.5|569.4|567.2|566.9|55112
1638363000000|2021-12-01 12:50:00|569.6|569.5|570.1|569.9|570.6|570.4|569.4|569.2|43193
1638363300000|2021-12-01 12:55:00|570|570.1|571.6|571.3|572|571.8|569.8|569.4|162532
1638363600000|2021-12-01 13:00:00|571.5|571.2|571.2|570.8|571.6|571.2|569.5|569.4|60220
1638363900000|2021-12-01 13:05:00|571.1|570.9|569.6|569.3|571.2|571|569.4|569.2|36590
1638364200000|2021-12-01 13:10:00|569.5|569.4|570.5|570.1|570.5|570.2|569.5|569.4|126524
1638364500000|2021-12-01 13:15:00|570.2|570.2|571.9|571.6|571.9|571.7|570.2|570.1|60373
1638364800000|2021-12-01 13:20:00|571.8|571.5|572.8|572.5|573.5|573.1|571.7|571.4|87257
1638365100000|2021-12-01 13:25:00|572.7|572.4|572.4|572.1|573.2|572.8|572|571.8|137196
1638365400000|2021-12-01 13:30:00|572.5|572.2|571.2|570.9|572.5|572.2|570.4|570|215558
1638365700000|2021-12-01 13:35:00|571.1|570.7|571.7|571.4|571.7|571.4|569.7|569.5|86595
1638366000000|2021-12-01 13:40:00|571.5|571.3|573|572.7|573.3|573|571.5|571.3|131583
1638366300000|2021-12-01 13:45:00|573.1|572.8|576.1|575.8|576.4|576.1|573.1|572.8|287945
1638366600000|2021-12-01 13:50:00|576|575.9|574|573.8|576.5|576.2|573.6|573.3|69029
1638366900000|2021-12-01 13:55:00|573.9|573.7|573.1|572.8|574.5|574.2|572.7|572.4|57346
1638367200000|2021-12-01 14:00:00|573|572.7|572.9|572.6|573.6|573.4|572.6|572.3|33107
1638367500000|2021-12-01 14:05:00|572.8|572.7|573.8|573.6|574.5|574.2|572.4|572.3|60575
1638367800000|2021-12-01 14:10:00|573.9|573.7|573.3|572.8|574.4|574.1|571.8|571.7|50024
1638368100000|2021-12-01 14:15:00|573.2|572.9|571.9|571.7|573.4|573.1|571.6|571.4|82452
1638368400000|2021-12-01 14:20:00|572.1|571.8|570.6|570.2|572.5|572.1|568.5|568.1|132747
1638368700000|2021-12-01 14:25:00|570.7|570.4|568.3|568.1|570.7|570.4|564|563.6|402024
1638369000000|2021-12-01 14:30:00|568.2|568|566.3|565.9|569.9|569.4|565.4|564.9|290544
1638369300000|2021-12-01 14:35:00|566.2|566|565.9|565.6|567.4|567|565.4|565.1|122609
1638369600000|2021-12-01 14:40:00|566|565.7|563.8|563.4|566.7|566.4|563.6|563.3|119418
1638369900000|2021-12-01 14:45:00|563.7|563.3|562.9|562.6|564.8|564.5|561.6|561.2|310026
1638370200000|2021-12-01 14:50:00|562.8|562.5|564.1|563.8|565.4|565.1|562.5|562.3|144824
1638370500000|2021-12-01 14:55:00|563.9|563.6|564.8|564.6|566|565.8|563|562.8|67067
1638370800000|2021-12-01 15:00:00|564.7|564.5|565.3|564.9|566.4|566.1|564.4|564|88400
1638371100000|2021-12-01 15:05:00|565.4|565|566|565.7|566.9|566.4|565.3|564.9|91619
1638371400000|2021-12-01 15:10:00|565.9|565.8|567.8|567.6|567.8|567.7|565.5|565.4|94696
1638371700000|2021-12-01 15:15:00|567.7|567.7|565.9|565.7|568.6|568.2|565.4|565.3|107388
1638372000000|2021-12-01 15:20:00|565.8|565.6|563.7|563.5|566.2|566|563.7|563.5|82086
1638372300000|2021-12-01 15:25:00|563.8|563.4|562|561.6|563.8|563.4|561.9|561.6|43123
1638372600000|2021-12-01 15:30:00|562.1|561.7|562.2|562.1|564.4|564.1|562.1|561.7|86672
1638372900000|2021-12-01 15:35:00|562.3|562.2|562.5|562.1|563|562.7|561.8|561.6|127560
1638373200000|2021-12-01 15:40:00|562.7|562.2|562.8|562.5|563.2|562.8|561.4|561.1|104007
1638373500000|2021-12-01 15:45:00|562.7|562.4|562.8|562.5|563.3|563|562|561.7|59832
1638373800000|2021-12-01 15:50:00|562.7|562.4|562.4|562.1|563.2|562.8|562.2|562|53248
1638374100000|2021-12-01 15:55:00|562.3|562|563.7|563.5|564.4|564.2|562|561.8|80402
1638374400000|2021-12-01 16:00:00|563.8|563.6|564.7|564.4|565|564.7|563.3|563|89263
1638374700000|2021-12-01 16:05:00|564.6|564.3|563.2|563|564.6|564.3|562.6|562.4|116078
1638375000000|2021-12-01 16:10:00|563.3|562.9|563.3|562.7|564|563.5|562.5|562|27254
1638375300000|2021-12-01 16:15:00|563.1|562.5|564.2|563.9|564.8|564.3|562.7|562.2|26186
1638375600000|2021-12-01 16:20:00|563.9|563.8|563.8|563.4|564.8|564.4|563.4|562.9|42653
1638375900000|2021-12-01 16:25:00|563.6|563|562.6|562.2|563.8|563.4|562.4|561.8|66956
1638432000000|2021-12-02 08:00:00|553.9|550.9|556.4|555.8|561.5|558.1|548.5|548|543194
1638432300000|2021-12-02 08:05:00|556.3|555.9|553.9|553.4|556.8|556.5|552.8|552.2|216144
1638432600000|2021-12-02 08:10:00|553.8|553.2|554.5|554.1|555.8|555.4|551.8|551.2|155221
1638432900000|2021-12-02 08:15:00|554.4|554|560.2|559.6|560.5|559.9|553.9|553.3|138654
1638433200000|2021-12-02 08:20:00|560.1|559.5|564.5|564|564.6|564|559.3|559|192708
1638433500000|2021-12-02 08:25:00|564.6|564.1|565.7|565.5|567.1|566.7|564.6|564.1|287109
1638433800000|2021-12-02 08:30:00|565.6|565.3|564.8|564.5|565.7|565.5|561.5|561.1|195456
1638434100000|2021-12-02 08:35:00|564.9|564.6|562.5|562.1|565.4|565.1|562|561.8|135293
1638434400000|2021-12-02 08:40:00|562.4|562.2|564.4|564.2|564.7|564.2|562.3|561.8|72394
1638434700000|2021-12-02 08:45:00|564.6|564.3|565|564.6|566.8|566.2|563.7|563.6|200376
1638435000000|2021-12-02 08:50:00|565.2|564.7|563.3|562.9|565.9|565.4|563.1|562.8|126786
1638435300000|2021-12-02 08:55:00|563.2|563|563.5|562.9|564.8|564.5|562.6|562.4|101909
1638435600000|2021-12-02 09:00:00|563.4|562.8|561.9|561.6|564.5|564.1|561.3|561|47130
1638435900000|2021-12-02 09:05:00|561.8|561.5|562.6|562.2|564.1|563.8|561.4|561.1|110199
1638436200000|2021-12-02 09:10:00|562.7|562.1|564.5|564.1|564.6|564.1|561.6|561.2|71194
1638436500000|2021-12-02 09:15:00|564.4|564|564.8|564.5|564.8|564.5|563.8|563.3|27729
1638436800000|2021-12-02 09:20:00|564.9|564.6|565.8|565.4|566.7|566.4|564.5|564.3|115171
1638437100000|2021-12-02 09:25:00|565.9|565.5|568|567.5|568.4|568|565.4|565|108808
1638437400000|2021-12-02 09:30:00|570.5|567.6|570.2|569.9|570.6|570.2|568.4|567.6|386769
1638437700000|2021-12-02 09:35:00|570.1|569.8|570.7|570.4|572.8|572.5|570.1|569.8|138023
1638438000000|2021-12-02 09:40:00|570.6|570.5|568.4|568.1|570.9|570.5|568.4|568.1|230936
1638438300000|2021-12-02 09:45:00|568.5|568.2|569.6|569.3|570.4|570.3|567.8|567.4|39657
1638438600000|2021-12-02 09:50:00|569.5|569.2|569.5|569.2|570|569.7|567.3|567|53636
1638438900000|2021-12-02 09:55:00|569.7|569.3|570.7|570.4|571|570.9|569.6|569.3|91490
1638439200000|2021-12-02 10:00:00|570.6|570.3|572|571.8|572|571.9|570.5|570.3|64970
1638439500000|2021-12-02 10:05:00|571.9|571.7|571.9|571.5|573.3|573.1|571.2|571.1|184516
1638439800000|2021-12-02 10:10:00|571.8|571.6|569.9|569.6|573.5|573.2|567.2|566.7|636454
1638440100000|2021-12-02 10:15:00|569.8|569.5|568.5|568.1|569.8|569.5|565|564.8|233202
1638440400000|2021-12-02 10:20:00|568.7|568.2|567.8|567.4|569.5|568.9|567.3|567|80052
1638440700000|2021-12-02 10:25:00|567.7|567.3|567|566.7|569.5|569.1|566.8|566.3|138380
1638441000000|2021-12-02 10:30:00|566.9|566.6|565.2|564.9|566.9|566.6|565|564.8|89619
1638441300000|2021-12-02 10:35:00|565.3|565|569.8|569.5|571.1|570.6|564.3|564|277823
1638441600000|2021-12-02 10:40:00|569.9|569.6|571.5|571|572.6|572.2|569.2|568.8|78912
1638441900000|2021-12-02 10:45:00|571.4|570.8|571.9|571.4|572.8|572.2|570.5|570|91397
1638442200000|2021-12-02 10:50:00|572|571.5|572.3|571.8|572.7|572.5|571.1|570.4|109752
1638442500000|2021-12-02 10:55:00|572.4|571.9|572.3|572|572.8|572.5|571.7|571.3|50863
1638442800000|2021-12-02 11:00:00|572.5|572.1|570.6|570.3|574|573.8|570.5|569.9|78843
1638443100000|2021-12-02 11:05:00|570.4|570.4|571.7|571.4|571.9|571.8|570|569.6|65227
1638443400000|2021-12-02 11:10:00|571.8|571.5|571.4|571.1|571.9|571.7|570.7|570.5|96627
1638443700000|2021-12-02 11:15:00|571.3|571.2|571.2|570.9|572|571.8|570.5|570.1|79794
1638444000000|2021-12-02 11:20:00|571.1|571|569.9|569.3|571.6|571.2|569.4|569|47546
1638444300000|2021-12-02 11:25:00|569.8|569.2|570.1|569.7|571|570.5|569.3|569.1|18402
1638444600000|2021-12-02 11:30:00|570.2|569.8|568.2|567.7|570.7|570.3|567|566.8|152672
1638444900000|2021-12-02 11:35:00|568.3|567.8|568.5|568.3|568.8|568.4|567.2|566.8|177969
1638445200000|2021-12-02 11:40:00|568.6|568.4|569.6|569.1|569.7|569.3|568.3|568|28541
1638445500000|2021-12-02 11:45:00|569.4|569|569.4|569.1|569.6|569.3|567.6|567.3|91275
1638445800000|2021-12-02 11:50:00|569.3|569.2|569|568.7|569.5|569.3|568.2|567.7|58171
1638446100000|2021-12-02 11:55:00|569.1|568.8|569.5|569.1|570.3|570|569|568.7|37186
1638446400000|2021-12-02 12:00:00|569.7|568.1|570.4|570.1|571|570.7|569|568.1|60823
1638446700000|2021-12-02 12:05:00|570.3|570|570.5|570.2|571.7|571.3|570|569.9|122843
1638447000000|2021-12-02 12:10:00|570.6|570.3|571|570.8|571.8|571.5|570|569.7|63837
1638447300000|2021-12-02 12:15:00|570.9|570.7|569|568.8|571.2|570.9|568.9|568.8|30952
1638447600000|2021-12-02 12:20:00|569.1|568.9|569.1|568.7|570|569.8|568.2|568|127600
1638447900000|2021-12-02 12:25:00|569.2|568.8|569.1|568.7|569.4|569.1|567.4|567|115457
1638448200000|2021-12-02 12:30:00|569|568.6|567.7|567.2|569|568.6|566.3|566|40704
1638448500000|2021-12-02 12:35:00|567.6|567.1|567.4|567.1|568.2|567.9|566.9|566.7|47739
1638448800000|2021-12-02 12:40:00|567.3|567.2|567.6|567|567.7|567.3|565.8|565.2|118042
1638449100000|2021-12-02 12:45:00|567.5|567.1|567.1|566.6|567.7|567.3|566.8|566.5|20606
1638449400000|2021-12-02 12:50:00|567.2|566.7|566.1|565.8|567.7|567.5|565.9|565.4|28434
1638449700000|2021-12-02 12:55:00|566|565.9|565.9|565.6|566|565.9|565|564.5|69860
1638450000000|2021-12-02 13:00:00|565.8|565.5|566.8|566.5|567|566.8|565.5|565.1|153361
1638450300000|2021-12-02 13:05:00|566.7|566.6|566.7|566.3|567.6|567.3|565.6|565.2|143682
1638450600000|2021-12-02 13:10:00|566.8|566.4|566.3|566|567.8|567.1|565.7|565.5|180847
1638450900000|2021-12-02 13:15:00|566.2|565.9|566.6|566.1|566.7|566.4|565.7|565.3|56591
1638451200000|2021-12-02 13:20:00|566.7|566.2|565.1|564.8|566.8|566.5|564.8|564.6|43023
1638451500000|2021-12-02 13:25:00|565.2|564.9|566.7|566.3|566.8|566.6|565|564.6|109453
1638451800000|2021-12-02 13:30:00|566.6|566.4|567.5|567.2|567.5|567.2|566.4|566.1|35471
1638452100000|2021-12-02 13:35:00|567.4|567.1|562|561.7|567.5|567.2|560.9|560.8|195789
1638452400000|2021-12-02 13:40:00|562.1|561.5|562|561.5|563.9|563.8|561|560.8|195460
1638452700000|2021-12-02 13:45:00|561.9|561.4|560.3|560.1|562|561.5|560|559.9|154516
1638453000000|2021-12-02 13:50:00|560.2|560|561|560.6|562.1|561.9|559.5|559.2|223057
1638453300000|2021-12-02 13:55:00|560.9|560.8|561.8|561.2|564.4|563.8|560.3|560|192854
1638453600000|2021-12-02 14:00:00|561.9|561.3|561.5|561.1|562.8|562.5|561.3|560.8|78429
1638453900000|2021-12-02 14:05:00|561.6|561.2|562.7|562.2|562.8|562.6|561.1|560.8|47139
1638454200000|2021-12-02 14:10:00|562.6|562.1|564.6|564.2|566|565.6|562|561.8|190519
1638454500000|2021-12-02 14:15:00|564.7|564.3|565.7|565.4|565.8|565.6|564.2|563.8|68054
1638454800000|2021-12-02 14:20:00|565.8|565.5|566.7|566.4|567.9|567|564.7|564.4|234573
1638455100000|2021-12-02 14:25:00|566.8|566.5|564.7|564.4|566.9|566.6|564.2|563.8|83438
1638455400000|2021-12-02 14:30:00|564.6|564.5|561.7|561.3|565.6|565.3|561.4|561.1|59871
1638455700000|2021-12-02 14:35:00|561.6|561.4|565.2|564.7|565.3|564.8|561.1|560.8|85629
1638456000000|2021-12-02 14:40:00|565.1|564.6|566.2|565.8|566.8|566.6|563.9|563.7|127112
1638456300000|2021-12-02 14:45:00|566.3|565.9|568.2|567.9|568.8|568.6|565.4|565|126368
1638456600000|2021-12-02 14:50:00|568.1|567.8|568.7|568.4|569.6|569.5|567.9|567.5|142871
1638456900000|2021-12-02 14:55:00|568.8|568.5|568.9|568.6|569.4|569.1|567.2|567|109605
1638457200000|2021-12-02 15:00:00|568.8|568.5|568.5|568|569.1|568.6|566.7|566.4|143187
1638457500000|2021-12-02 15:05:00|568.4|567.9|567.1|566.8|568.6|568.3|566.9|566.8|115519
1638457800000|2021-12-02 15:10:00|567.2|566.9|568.9|568.7|568.9|568.7|566.2|566.1|98920
1638458100000|2021-12-02 15:15:00|569|568.8|567.9|567.7|569.6|569.5|567.3|567|78394
1638458400000|2021-12-02 15:20:00|567.8|567.6|568|567.6|568.4|568|565.5|565.3|63871
1638458700000|2021-12-02 15:25:00|568.1|567.7|571.8|571.5|572.6|572.4|567.6|567.1|268178
1638459000000|2021-12-02 15:30:00|571.7|571.4|570.9|570.6|573.6|573.3|570.8|570.5|196284
1638459300000|2021-12-02 15:35:00|570.8|570.5|567.5|567.3|571.7|571.4|567.4|566.8|178872
1638459600000|2021-12-02 15:40:00|567.6|567.4|568|567.7|569.7|569.5|567.5|567.3|170968
1638459900000|2021-12-02 15:45:00|567.9|567.8|568|567.7|569.1|568.9|567.3|567|150449
1638460200000|2021-12-02 15:50:00|568.2|567.8|568.5|568.2|569|568.7|567.7|567.5|76864
1638460500000|2021-12-02 15:55:00|568.4|568.3|571.1|570.9|571.4|571.1|568.2|568|100970
1638460800000|2021-12-02 16:00:00|571.2|570.8|569.7|569.5|571.7|571.3|569.6|569.3|89871
1638461100000|2021-12-02 16:05:00|569.6|569.4|569.8|569.5|570.8|570.5|569.3|569.2|40769
1638461400000|2021-12-02 16:10:00|569.7|569.4|569.3|569.1|570|569.8|569|568.9|55695
1638461700000|2021-12-02 16:15:00|569.2|569|567.9|567.6|569.5|569.3|567.3|567|372734
1638462000000|2021-12-02 16:20:00|567.8|567.5|567.4|567.1|568.2|568.1|567.3|567.1|161787
1638462300000|2021-12-02 16:25:00|567.7|567.6|566.1|565.7|568.1|568|565.6|565.2|320529
1638518400000|2021-12-03 08:00:00|576.7|575.7|576.9|576.2|580.6|579.7|575.9|575.1|361362
1638518700000|2021-12-03 08:05:00|576.8|576.1|582.6|582.3|583.8|583.2|576|575.8|280864
1638519000000|2021-12-03 08:10:00|582.7|582.4|580.5|580|583.7|582.9|577.3|576.8|331240
1638519300000|2021-12-03 08:15:00|580.4|579.9|584.9|584.4|586.8|586.4|579.9|579.4|355563
1638519600000|2021-12-03 08:20:00|584.8|584.5|582.9|582.4|586.6|586.3|582.9|582.3|168496
1638519900000|2021-12-03 08:25:00|582.8|582.3|581.1|580.5|584.1|583.6|580.9|580.3|102143
1638520200000|2021-12-03 08:30:00|581|580.4|577|576.6|581.5|581.2|576.8|576.4|149859
1638520500000|2021-12-03 08:35:00|576.9|576.5|576.9|576.6|577.9|577.5|576.2|575.9|147051
1638520800000|2021-12-03 08:40:00|576.8|576.5|577.9|577.4|578|577.6|576.2|575.8|131935
1638521100000|2021-12-03 08:45:00|577.8|577.3|578|577.7|579|578.6|576.6|576.3|131897
1638521400000|2021-12-03 08:50:00|578.1|577.8|577.5|577.3|579.9|579.5|576.5|576.2|139921
1638521700000|2021-12-03 08:55:00|577.6|577.4|579|578.5|580.8|580.5|577.3|577.1|120921
1638522000000|2021-12-03 09:00:00|579.1|578.6|577.3|577.1|580|579.7|576.9|576.5|93922
1638522300000|2021-12-03 09:05:00|577.2|577|578.8|578.3|579.3|578.8|577.1|576.8|64654
1638522600000|2021-12-03 09:10:00|578.7|578.1|579.1|578.5|579.1|578.6|577.7|577.3|37242
1638522900000|2021-12-03 09:15:00|579|578.6|580.9|580.6|581.5|581.1|578.9|578.6|141583
1638523200000|2021-12-03 09:20:00|580.8|580.5|580.8|580.6|581.9|581.3|579.9|579.8|141020
1638523500000|2021-12-03 09:25:00|580.7|580.5|584.3|583.8|584.4|584.1|580.5|580.3|173934
1638523800000|2021-12-03 09:30:00|584.2|583.9|584.3|584.1|585.8|585.6|583.8|583.5|245750
1638524100000|2021-12-03 09:35:00|584.4|584.2|582.8|582.5|584.9|584.7|582.7|582.5|104111
1638524400000|2021-12-03 09:40:00|582.7|582.4|581|580.7|583.3|583.1|580.6|580.4|94549
1638524700000|2021-12-03 09:45:00|580.9|580.8|580.6|580.3|582.3|581.9|580.4|580.2|83055
1638525000000|2021-12-03 09:50:00|580.7|580.4|580.2|579.7|581.4|581.2|579.3|579|135684
1638525300000|2021-12-03 09:55:00|580.1|579.8|578.5|578.3|580.1|579.8|578.4|578|69790
1638525600000|2021-12-03 10:00:00|578.7|578.4|577.1|576.7|578.7|578.4|576.8|576.6|110483
1638525900000|2021-12-03 10:05:00|577|576.8|577.6|577.3|578.4|578.1|577|576.7|70612
1638526200000|2021-12-03 10:10:00|577.5|577.2|578.9|578.6|579.4|579|577.3|577.1|96615
1638526500000|2021-12-03 10:15:00|578.8|578.5|578.5|578.3|579.3|579|578.4|578|53538
1638526800000|2021-12-03 10:20:00|578.6|578.4|577.2|576.9|578.8|578.6|576.4|576|60193
1638527100000|2021-12-03 10:25:00|577.3|577|577.5|577.3|578.2|577.8|576.9|576.7|63263
1638527400000|2021-12-03 10:30:00|577.6|577.4|575.6|575.3|578.1|577.8|575.6|575.2|65706
1638527700000|2021-12-03 10:35:00|575.5|575.2|574.4|574.1|575.5|575.2|574.3|574|188262
1638528000000|2021-12-03 10:40:00|574.3|574.2|572.2|571.9|574.4|574.2|572.1|571.7|124214
1638528300000|2021-12-03 10:45:00|572.3|572|569|568.8|572.4|572.1|567.7|567.6|365668
1638528600000|2021-12-03 10:50:00|569.1|568.9|571.9|571.7|572.6|572.2|568.9|568.6|113618
1638528900000|2021-12-03 10:55:00|572|571.5|573.3|572.9|573.9|573.5|571.7|571.4|161213
1638529200000|2021-12-03 11:00:00|573.2|572.8|572.9|572.5|574.5|574.1|572.5|572.2|80824
1638529500000|2021-12-03 11:05:00|572.8|572.6|570.4|570.3|572.8|572.6|570.3|570|68288
1638529800000|2021-12-03 11:10:00|570.6|570.4|571|570.7|571.9|571.5|569.9|569.8|42367
1638530100000|2021-12-03 11:15:00|571.1|570.8|571.2|570.7|571.4|571.1|570.5|570.2|17735
1638530400000|2021-12-03 11:20:00|571.1|570.6|570.9|570.7|571.3|570.8|570|569.8|52387
1638530700000|2021-12-03 11:25:00|570.8|570.6|572.1|571.9|572.6|572.1|570.6|570.4|67320
1638531000000|2021-12-03 11:30:00|572|571.8|570.6|570.3|572.1|571.8|570.3|570.2|20481
1638531300000|2021-12-03 11:35:00|570.5|570.2|569.5|569.2|570.5|570.2|568.8|568.6|76833
1638531600000|2021-12-03 11:40:00|569.4|569.3|571.6|571.1|571.7|571.1|569.3|569.1|46079
1638531900000|2021-12-03 11:45:00|571.7|571.4|570.9|570.6|572.3|571.9|570.9|570.6|84033
1638532200000|2021-12-03 11:50:00|571|570.7|572.3|571.9|572.5|572.1|569.7|569.5|96888
1638532500000|2021-12-03 11:55:00|572.5|572|572|571.6|573|572.5|571.6|571.2|19448
1638532800000|2021-12-03 12:00:00|571.9|571.2|573.6|573.4|575.1|574.9|571.9|571.2|59746
1638533100000|2021-12-03 12:05:00|573.7|573.5|573.4|573.1|574.2|573.8|572.2|571.7|108973
1638533400000|2021-12-03 12:10:00|573.3|573.2|572.3|572|574.3|573.9|572.1|572|50091
1638533700000|2021-12-03 12:15:00|572.4|572.3|573.5|573.1|573.7|573.4|572.4|572|42166
1638534000000|2021-12-03 12:20:00|573.6|573.2|574|573.5|574.5|574.1|573.5|573.2|19961
1638534300000|2021-12-03 12:25:00|574.2|573.6|574.5|574.2|574.6|574.2|573.7|573.2|16499
1638534600000|2021-12-03 12:30:00|574.4|574|573.2|572.9|574.6|574.3|573.2|572.9|54816
1638534900000|2021-12-03 12:35:00|573.3|573|573.1|572.9|573.3|573.1|572.5|572.3|28634
1638535200000|2021-12-03 12:40:00|573.2|573|573.2|572.9|574|573.8|572.7|572.4|65057
1638535500000|2021-12-03 12:45:00|573.1|572.8|571.9|571.4|573.1|572.8|571.3|571|71430
1638535800000|2021-12-03 12:50:00|572|571.5|570.7|570.5|572.1|571.7|570.6|570.3|35918
1638536100000|2021-12-03 12:55:00|570.6|570.4|571.7|571.4|572|571.6|569.4|569.1|78713
1638536400000|2021-12-03 13:00:00|571.6|571.3|572.4|572.1|572.7|572.5|571.2|570.9|36670
1638536700000|2021-12-03 13:05:00|572.3|572|574.1|573.8|574.1|574|572|571.8|45249
1638537000000|2021-12-03 13:10:00|574.4|573.9|574.2|573.9|574.8|574.6|573.1|572.7|71817
1638537300000|2021-12-03 13:15:00|574.1|573.8|573.5|573.3|574.4|574.1|573.5|573.2|19092
1638537600000|2021-12-03 13:20:00|573.4|573.4|575.6|575.1|575.8|575.6|573.4|573.4|171562
1638537900000|2021-12-03 13:25:00|575.4|575|574.5|574.1|576|575.8|574.4|574|149159
1638538200000|2021-12-03 13:30:00|574.4|572|573.3|573|574.7|574.4|572.6|572|120388
1638538500000|2021-12-03 13:35:00|573.4|573.1|574.3|574.1|574.5|574.4|572.9|572.7|147019
1638538800000|2021-12-03 13:40:00|574.4|574|573.8|573.5|574.9|574.6|573.5|573.2|42884
1638539100000|2021-12-03 13:45:00|573.7|573.4|573.9|573.5|574.1|574|572.5|572.3|101584
1638539400000|2021-12-03 13:50:00|573.8|573.4|573.6|573.4|573.8|573.5|572.9|572.6|17219
1638539700000|2021-12-03 13:55:00|573.7|573.5|574.1|573.8|574.2|574.1|573.3|573|48717
1638540000000|2021-12-03 14:00:00|574|573.9|575.2|575.1|575.8|575.6|573.6|573.4|54998
1638540300000|2021-12-03 14:05:00|575.3|575.2|578.3|578|578.5|578.3|575.3|575.1|114420
1638540600000|2021-12-03 14:10:00|578.4|578.1|578.8|578.6|579|578.9|577.7|577.4|108170
1638540900000|2021-12-03 14:15:00|578.7|578.5|578.5|578.4|579|578.8|577.8|577.6|78307
1638541200000|2021-12-03 14:20:00|578.6|578.5|578.7|578.4|579.7|579.5|577.8|577.5|109981
1638541500000|2021-12-03 14:25:00|578.5|578.3|577.9|577.6|579.1|578.8|576.5|576.2|164647
1638541800000|2021-12-03 14:30:00|577.8|577.5|573.4|573|577.8|577.6|572.3|572|123494
1638542100000|2021-12-03 14:35:00|573.2|572.8|570.5|570.1|573.4|573.1|569.9|569.7|110754
1638542400000|2021-12-03 14:40:00|570.6|570.2|569.9|569.4|571.4|571|567.6|567.4|115736
1638542700000|2021-12-03 14:45:00|570.1|569.5|568.5|568.3|570.4|570|568.1|568|166958
1638543000000|2021-12-03 14:50:00|568.4|568.2|567.5|567.1|568.9|568.5|567.4|567|91214
1638543300000|2021-12-03 14:55:00|567.3|567.2|568.5|568.2|569|568.7|567.3|567|133222
1638543600000|2021-12-03 15:00:00|568.6|568.4|567.9|567.7|570.3|569.8|567.2|567|123785
1638543900000|2021-12-03 15:05:00|568|567.8|566.3|566.1|569|568.8|566.3|566.1|215945
1638544200000|2021-12-03 15:10:00|566.4|566|567.5|567.1|568.4|568.1|566|565.8|131466
1638544500000|2021-12-03 15:15:00|567.4|567.2|567.3|566.9|569.7|569.3|567|566.7|104088
1638544800000|2021-12-03 15:20:00|567.2|566.8|569.4|569.1|569.6|569.4|566.2|565.9|123037
1638545100000|2021-12-03 15:25:00|569.3|569|570.3|570|570.6|570.2|568.3|568|328802
1638545400000|2021-12-03 15:30:00|570.2|569.9|568.5|568.2|570.7|570.3|568.4|568.1|106512
1638545700000|2021-12-03 15:35:00|568.4|568.3|568.1|567.9|568.6|568.3|567.4|567.2|66655
1638546000000|2021-12-03 15:40:00|568|568|567.2|566.9|568.8|568.4|567.1|566.8|49279
1638546300000|2021-12-03 15:45:00|567.3|567|566.4|566.1|567.3|567.2|564.7|564.4|113334
1638546600000|2021-12-03 15:50:00|566.3|566|568.1|567.9|568.4|568|565.4|565.1|69248
1638546900000|2021-12-03 15:55:00|568.2|567.8|567.4|567|568.8|568.6|567.3|567|65192
1638547200000|2021-12-03 16:00:00|567.3|567.1|568.1|567.9|568.5|568.3|566.8|566.5|69725
1638547500000|2021-12-03 16:05:00|568.2|567.8|567.9|567.6|568.6|568.2|567|566.8|57383
1638547800000|2021-12-03 16:10:00|568|567.7|568.2|567.9|568.5|568.4|566.5|566.2|43450
1638548100000|2021-12-03 16:15:00|568.1|567.8|567.2|567|568.2|568.1|566.7|566.5|63757
1638548400000|2021-12-03 16:20:00|567.1|566.9|566.7|566.5|567.8|567.6|565.4|565.2|491754
1638548700000|2021-12-03 16:25:00|566.6|566.4|567|566.8|567.8|567.6|566.2|566|183801
1638777600000|2021-12-06 08:00:00|575.6|575|577|576.6|578.2|577.5|574|573.1|257813
1638777900000|2021-12-06 08:05:00|576.9|576.5|573.4|572.9|576.9|576.5|572.8|572.2|226514
1638778200000|2021-12-06 08:10:00|573.5|573|578.8|578.4|578.8|578.4|573.3|573|54738
1638778500000|2021-12-06 08:15:00|578.7|578.5|579.7|579.4|580|579.5|578.1|577.8|117581
1638778800000|2021-12-06 08:20:00|579.9|579.5|578.7|578.2|580.6|580.2|576.8|576.4|114680
1638779100000|2021-12-06 08:25:00|578.6|578.5|580|579.6|581.1|581|577.1|576.8|333560
1638779400000|2021-12-06 08:30:00|579.8|579.7|579.2|578.9|581|580.4|578.9|578.6|133349
1638779700000|2021-12-06 08:35:00|579.3|579|577.4|577|579.7|579.4|576.4|575.9|83810
1638780000000|2021-12-06 08:40:00|577.2|576.8|575.6|575.2|578|577.6|575.6|575.1|73934
1638780300000|2021-12-06 08:45:00|575.5|575|571.6|571.1|575.5|575.1|571.1|570.6|142597
1638780600000|2021-12-06 08:50:00|571.5|571.2|570.6|570.1|572.4|572|569.6|569.1|85872
1638780900000|2021-12-06 08:55:00|570.5|570|569.7|569.6|571.8|571.5|569.7|569.5|73775
1638781200000|2021-12-06 09:00:00|569.8|569.5|569.7|569.2|570.7|570.3|569|568.7|46729
1638781500000|2021-12-06 09:05:00|569.8|569.3|569.4|569|570|569.7|567.9|567.6|111505
1638781800000|2021-12-06 09:10:00|569.5|569.1|570.4|570.2|570.9|570.5|569.4|569.1|55712
1638782100000|2021-12-06 09:15:00|570.5|570.3|571.2|570.8|571.5|571.2|570.1|569.9|63793
1638782400000|2021-12-06 09:20:00|571.1|570.7|571.9|571.4|573.7|573.2|570.8|570.6|173428
1638782700000|2021-12-06 09:25:00|571.8|571.3|573.1|572.8|573.9|573.6|571.7|571.3|93193
1638783000000|2021-12-06 09:30:00|573|572.7|571.7|571.3|573.1|572.7|570.7|570.3|48833
1638783300000|2021-12-06 09:35:00|571.6|571.4|569.8|569.4|572.3|571.8|569.1|568.8|57110
1638783600000|2021-12-06 09:40:00|569.7|569.3|569.9|569.6|571.2|570.8|569.3|568.9|41736
1638783900000|2021-12-06 09:45:00|569.8|569.5|570|569.7|571|570.6|569.4|569.2|18967
1638784200000|2021-12-06 09:50:00|570.2|569.6|569.6|569.2|570.3|570|568.9|568.8|63721
1638784500000|2021-12-06 09:55:00|569.5|569.1|569.9|569.5|570.2|570|569.1|569|40549
1638784800000|2021-12-06 10:00:00|570|569.6|571.6|571.1|572.3|572|570|569.6|85650
1638785100000|2021-12-06 10:05:00|571.5|571.2|570.6|570.3|572.7|572.3|570.4|570.1|72291
1638785400000|2021-12-06 10:10:00|570.5|570.2|572.7|572.4|572.8|572.5|570.5|570.1|32838
1638785700000|2021-12-06 10:15:00|572.6|572.3|573.6|573.3|574|573.8|571.9|571.5|32056
1638786000000|2021-12-06 10:20:00|573.7|573.4|571.9|571.6|574.3|573.9|571.8|571.5|45141
1638786300000|2021-12-06 10:25:00|571.8|571.5|572.1|571.6|572.2|571.9|571|570.8|37034
1638786600000|2021-12-06 10:30:00|572|571.5|572.4|572.1|572.5|572.1|570.6|570.1|42020
1638786900000|2021-12-06 10:35:00|572.5|572.2|573.5|573.1|573.6|573.2|572.5|572|47850
1638787200000|2021-12-06 10:40:00|573.4|573|572|571.8|574|573.5|571.7|571.3|64557
1638787500000|2021-12-06 10:45:00|572.2|571.9|573.9|573.6|574.1|573.7|572.1|571.8|36182
1638787800000|2021-12-06 10:50:00|574|573.7|572.9|572.6|574.7|574.3|572.5|572.2|18767
1638788100000|2021-12-06 10:55:00|573|572.7|573.1|572.8|573.4|573|572|571.7|48259
1638788400000|2021-12-06 11:00:00|573.2|572.7|571.9|571.5|574.1|573.8|571.9|571.5|11255
1638788700000|2021-12-06 11:05:00|571.8|571.4|571.1|570.7|572.1|571.7|570.5|570.3|15618
1638789000000|2021-12-06 11:10:00|571.3|570.6|570.7|570.4|571.9|571.6|570.5|570.2|33804
1638789300000|2021-12-06 11:15:00|570.8|570.5|571.3|570.8|571.7|571.3|570.8|570.5|19328
1638789600000|2021-12-06 11:20:00|571.4|570.9|572.1|571.8|572.2|571.8|570.9|570.5|24429
1638789900000|2021-12-06 11:25:00|572.2|571.9|572.2|572|572.5|572.2|571.5|571.1|14112
1638790200000|2021-12-06 11:30:00|572.3|571.9|571.2|570.8|572.6|572.3|571.2|570.7|33838
1638790500000|2021-12-06 11:35:00|571.3|571.1|572|571.7|572|571.7|571.1|570.8|29935
1638790800000|2021-12-06 11:40:00|571.9|571.8|572.6|572.3|572.9|572.6|571.8|571.6|25978
1638791100000|2021-12-06 11:45:00|572.7|572.4|571|570.8|572.8|572.4|570.7|570.5|13852
1638791400000|2021-12-06 11:50:00|570.9|570.7|570.7|570.4|571.6|571.3|570.5|570.2|22378
1638791700000|2021-12-06 11:55:00|570.6|570.3|572|571.6|572.4|572.1|570.4|570.2|44001
1638792000000|2021-12-06 12:00:00|572.7|571.8|571.6|571.3|572.7|572.1|571|570.6|13444
1638792300000|2021-12-06 12:05:00|571.7|571.4|571.3|570.8|572.8|572.2|571.2|570.7|9885
1638792600000|2021-12-06 12:10:00|571.2|570.7|570.8|570.5|571.3|570.8|570.5|570.3|3713
1638792900000|2021-12-06 12:15:00|570.9|570.6|572|571.7|572|571.7|570.7|570.5|24146
1638793200000|2021-12-06 12:20:00|572.1|571.6|571.4|571.2|572.2|572|571.2|570.9|18628
1638793500000|2021-12-06 12:25:00|571.5|571.3|570.9|570.6|571.7|571.5|570.8|570.6|39850
1638793800000|2021-12-06 12:30:00|570.8|570.5|570.8|570.5|571.7|571.3|570.6|570.3|21859
1638794100000|2021-12-06 12:35:00|570.7|570.6|571.7|571.3|571.9|571.5|570.3|570|59023
1638794400000|2021-12-06 12:40:00|571.6|571.2|571.4|571.1|572.2|571.8|570.9|570.7|19085
1638794700000|2021-12-06 12:45:00|571.3|571.2|571.7|571.5|571.7|571.5|571.3|571|9779
1638795000000|2021-12-06 12:50:00|571.8|571.7|571.4|571.1|572.4|572.1|571.2|571|16720
1638795300000|2021-12-06 12:55:00|571.5|571.2|571.5|571.1|572.1|571.8|571.2|570.9|37178
1638795600000|2021-12-06 13:00:00|571.4|571.2|572.6|572.3|572.9|572.6|570.9|570.7|30233
1638795900000|2021-12-06 13:05:00|572.7|572.4|572|571.6|572.7|572.4|571.3|571|30501
1638796200000|2021-12-06 13:10:00|572.1|571.7|571.3|571|572.3|571.9|571.2|570.9|28552
1638796500000|2021-12-06 13:15:00|571.2|570.9|572|571.8|572|571.9|571.1|570.9|25401
1638796800000|2021-12-06 13:20:00|572.1|571.9|573.1|572.8|573.2|572.9|571.9|571.7|33712
1638797100000|2021-12-06 13:25:00|573|572.9|572.4|572.1|573.3|573|572.2|571.9|116914
1638797400000|2021-12-06 13:30:00|572.5|572|572.4|572.1|572.6|572.2|571.7|571.5|24062
1638797700000|2021-12-06 13:35:00|572.3|572|571.9|571.6|572.4|572.2|571.7|571.5|16297
1638798000000|2021-12-06 13:40:00|571.8|571.5|572.5|572.2|572.6|572.3|571.3|571.2|47033
1638798300000|2021-12-06 13:45:00|572.6|572.3|574.3|574.1|574.6|574.4|572.3|572.2|83990
1638798600000|2021-12-06 13:50:00|574.4|574.2|574|573.6|574.5|574.4|573.2|573|52924
1638798900000|2021-12-06 13:55:00|574.1|573.7|580|579.8|582.6|582|574.1|573.7|636250
1638799200000|2021-12-06 14:00:00|579.9|579.7|579.4|579|581.5|581|577.5|577.1|390458
1638799500000|2021-12-06 14:05:00|579.2|578.8|579.9|579.7|580|579.8|578.3|578|96680
1638799800000|2021-12-06 14:10:00|580|579.6|579.7|579.3|581.5|581.1|579.3|579|218372
1638800100000|2021-12-06 14:15:00|579.8|579.4|581.5|581.3|581.9|581.7|579.5|579.3|153718
1638800400000|2021-12-06 14:20:00|581.6|581.4|582.8|582.6|583|582.7|581.1|580.8|187439
1638800700000|2021-12-06 14:25:00|582.7|582.5|582.2|581.9|584.7|584.4|582|581.7|153224
1638801000000|2021-12-06 14:30:00|582.1|581.8|579.6|579.2|582.8|582.3|579.1|578.8|168441
1638801300000|2021-12-06 14:35:00|579.7|579.3|579.7|579.4|580|579.9|577.9|577.7|110491
1638801600000|2021-12-06 14:40:00|579.8|579.5|580.6|580.4|581|580.9|577.7|577.4|167658
1638801900000|2021-12-06 14:45:00|580.5|580.3|581|580.8|583.7|583.4|579.8|579.3|188166
1638802200000|2021-12-06 14:50:00|581.2|580.9|584.3|584|585.9|585.4|581|580.8|299824
1638802500000|2021-12-06 14:55:00|584.4|584.1|585.3|584.9|585.8|585.5|583.7|583.6|211275
1638802800000|2021-12-06 15:00:00|585.4|585|588.4|588|588.6|588.4|585|584.8|308379
1638803100000|2021-12-06 15:05:00|588.3|588.1|590.8|590.5|590.8|590.6|586.8|586.6|329396
1638803400000|2021-12-06 15:10:00|590.9|590.6|591.3|591.1|592|591.9|589.5|589.3|268911
1638803700000|2021-12-06 15:15:00|591.4|591.2|591.4|591.1|591.6|591.4|589.5|589|314621
1638804000000|2021-12-06 15:20:00|591.3|591.2|593|592.7|593.5|593.2|590.8|590.5|225773
1638804300000|2021-12-06 15:25:00|592.9|592.6|594|593.7|597|596.8|592.6|592.3|408272
1638804600000|2021-12-06 15:30:00|594.1|593.8|592.4|592.2|596|595.7|591.5|591.3|440814
1638804900000|2021-12-06 15:35:00|592.3|592.1|595|594.8|595|594.9|589.9|589.5|275763
1638805200000|2021-12-06 15:40:00|594.9|594.7|595.8|595.6|597.5|597.3|594|593.8|281252
1638805500000|2021-12-06 15:45:00|595.7|595.4|599.5|599.3|599.9|599.6|595.6|595.3|269251
1638805800000|2021-12-06 15:50:00|599.6|599.4|598.5|598.2|599.9|599.8|598|597.7|286448
1638806100000|2021-12-06 15:55:00|598.6|598.3|600.9|600.6|601.2|600.9|597|596.8|417787
1638806400000|2021-12-06 16:00:00|601|600.5|600.2|599.9|604.4|604.1|597.8|593.2|792966
1638806700000|2021-12-06 16:05:00|600.3|599.8|602.5|602.4|602.5|602.4|599.8|599.5|263838
1638807000000|2021-12-06 16:10:00|602.7|602.5|603.4|603.2|604|603.6|601.8|601.4|463673
1638807300000|2021-12-06 16:15:00|603.3|603.1|605.7|605.4|606|605.9|603.1|602.8|497923
1638807600000|2021-12-06 16:20:00|605.6|605.5|607.8|607.5|607.9|607.6|605.1|604.9|445456
1638807900000|2021-12-06 16:25:00|607.7|607.4|608.2|607.8|608.8|608.6|606.9|606.6|203404
1638864000000|2021-12-07 08:00:00|617.6|617|619.6|619.1|620|619.6|616.8|615.1|0
1638864300000|2021-12-07 08:05:00|619.5|619.2|614.5|613.8|619.6|619.2|609|608.6|0
1638864600000|2021-12-07 08:10:00|614.6|613.9|614.4|614.1|615|614.6|609.7|609.1|0
1638864900000|2021-12-07 08:15:00|614.6|614.2|614|613.4|615.8|615.1|611.5|611|0
1638865200000|2021-12-07 08:20:00|613.9|613.3|614.9|614.5|615|614.7|612.3|612|0
1638865500000|2021-12-07 08:25:00|615.1|615|614.3|613.6|617.3|617.1|613.7|613.2|0
1638865800000|2021-12-07 08:30:00|614.2|613.5|614.8|614.6|614.8|614.6|611.1|610.8|0
1638866100000|2021-12-07 08:35:00|614.7|614.5|611.8|611.2|615|614.6|611.8|611.2|0
1638866400000|2021-12-07 08:40:00|611.7|611.1|611.2|610.8|611.7|611.2|609.4|609|0
1638866700000|2021-12-07 08:45:00|611.1|610.6|612.5|612.3|613.4|612.8|610.3|610|0
1638867000000|2021-12-07 08:50:00|612.4|612|610.3|610.1|613|612.5|609.3|609|0
1638867300000|2021-12-07 08:55:00|610.4|610|610.1|609.7|612.8|612.5|609.9|609.6|0
1638867600000|2021-12-07 09:00:00|610|609.6|610.2|609.7|612.4|612.1|609.3|609|0
1638867900000|2021-12-07 09:05:00|610.3|609.8|609.4|609.1|612.6|612.1|609.4|609|0
1638868200000|2021-12-07 09:10:00|609.3|609|609.9|609.3|611|610.7|608.9|608.6|0
1638868500000|2021-12-07 09:15:00|609.8|609.4|612.9|612.5|613.4|613|609.1|608.9|0
1638868800000|2021-12-07 09:20:00|612.8|612.4|613.2|612.9|613.8|613.4|611.5|611.1|0
1638869100000|2021-12-07 09:25:00|613|613|612.7|612.4|613.8|613.5|611.3|611.1|0
1638869400000|2021-12-07 09:30:00|612.8|612.5|612.5|612.2|613.5|613.3|611.1|611|0
1638869700000|2021-12-07 09:35:00|612.6|612.3|611.5|611.3|612.6|612.3|610.7|610.3|0
1638870000000|2021-12-07 09:40:00|611.4|611.2|612|611.6|612.7|612.6|611.3|611.1|0
1638870300000|2021-12-07 09:45:00|611.9|611.5|609.6|609.4|612.5|612.4|609.6|609.3|0
1638870600000|2021-12-07 09:50:00|609.5|609.3|608.8|608.4|610.6|610.2|608.7|608.3|0
1638870900000|2021-12-07 09:55:00|609|608.5|609.7|609.3|611|610.6|608.8|608.5|0
1638871200000|2021-12-07 10:00:00|609.8|609.4|610.4|610.2|611|610.6|608.7|608.5|0
1638871500000|2021-12-07 10:05:00|610.3|610.1|610.4|610|611|610.8|609.6|609.3|0
1638871800000|2021-12-07 10:10:00|610.3|609.9|609.4|609.1|610.8|610.5|609|608.8|0
1638872100000|2021-12-07 10:15:00|609.3|609|611|610.7|611|610.7|608.8|608.4|0
1638872400000|2021-12-07 10:20:00|610.9|610.6|611.8|611.4|613.3|613|610.9|610.6|0
1638872700000|2021-12-07 10:25:00|611.9|611.5|613.5|613.2|613.5|613.3|611.6|611.3|0
1638873000000|2021-12-07 10:30:00|613.4|613.3|612.6|612.2|614.3|614.1|612|611.7|0
1638873300000|2021-12-07 10:35:00|612.7|612.3|613.5|613.3|613.8|613.5|612.6|612.3|0
1638873600000|2021-12-07 10:40:00|613.4|613.2|612.1|611.8|613.6|613.3|611.7|611.5|0
1638873900000|2021-12-07 10:45:00|611.6|611.7|616.5|616|616.8|616.4|611.6|611.1|22548
1638874200000|2021-12-07 10:50:00|616.7|616.2|617.1|616.6|618|617.5|616.7|616.2|19305
1638874500000|2021-12-07 10:55:00|617.2|616.7|618.8|618.4|619.2|618.6|616.8|616.2|48143
1638874800000|2021-12-07 11:00:00|619|618.6|619.2|618.7|619.9|619.6|618.2|617.8|75448
1638875100000|2021-12-07 11:05:00|619.1|618.8|618.5|618.2|619.4|618.9|617.5|617.1|34381
1638875400000|2021-12-07 11:10:00|618.4|617.9|619.9|619.4|619.9|619.4|618.1|617.7|24842
1638875700000|2021-12-07 11:15:00|619.8|619.5|617.6|617.2|619.9|619.6|617.6|617.2|33811
1638876000000|2021-12-07 11:20:00|617.5|616.9|618.1|617.4|618.3|617.8|617.3|616.8|2102
1638876300000|2021-12-07 11:25:00|617.5|617.1|614.9|614.4|617.5|617.1|614.9|614.4|0
1638876600000|2021-12-07 11:30:00|614.8|614.5|617.1|616.9|617.5|617.3|614.8|614.5|0
1638876900000|2021-12-07 11:35:00|617.2|616.7|616|615.8|617.2|616.8|615.8|615.5|0
1638877200000|2021-12-07 11:40:00|615.9|615.7|615.7|615.3|616.6|616.4|614.6|614.4|0
1638877500000|2021-12-07 11:45:00|615.6|615.2|616.2|615.9|616.7|616.4|614.8|614.5|0
1638877800000|2021-12-07 11:50:00|616.1|615.8|614.6|614.3|616.8|616.5|614.3|614|0
1638878100000|2021-12-07 11:55:00|614.5|614.2|613.6|613.1|614.5|614.2|613.4|613|0
1638878400000|2021-12-07 12:00:00|614.6|614.3|614.7|614.1|616.8|616.4|613.8|613.4|0
1638878700000|2021-12-07 12:05:00|614.5|614|616.3|615.9|616.7|616.3|613.8|613.4|0
1638879000000|2021-12-07 12:10:00|616.4|616|614.6|614.2|616.4|616.1|614.5|614.1|0
1638879300000|2021-12-07 12:15:00|614.7|614.3|614.9|614.7|615.6|615.3|614.7|614.3|0
1638879600000|2021-12-07 12:20:00|614.8|614.6|616.1|615.8|616.7|616.3|614.5|614.2|0
1638879900000|2021-12-07 12:25:00|616|615.7|617.1|616.9|617.8|617.6|615.8|615.6|0
1638880200000|2021-12-07 12:30:00|617.2|616.8|616.8|616.5|617.6|617.4|616.7|616.4|0
1638880500000|2021-12-07 12:35:00|616.7|616.4|618|617.8|618|617.9|616.6|616.4|0
1638880800000|2021-12-07 12:40:00|617.9|617.7|618|617.8|618.5|618.3|617.7|617.5|0
1638881100000|2021-12-07 12:45:00|617.9|617.7|617.6|617.2|618.4|618.1|617|616.8|0
1638881400000|2021-12-07 12:50:00|617.5|617.3|616.6|616.5|617.8|617.6|616.3|616.1|0
1638881700000|2021-12-07 12:55:00|616.7|616.6|617.3|616.9|617.8|617.6|615.8|615.5|0
1638882000000|2021-12-07 13:00:00|617.2|616.8|615.3|615.1|617.3|616.9|615.2|615|0
1638882300000|2021-12-07 13:05:00|615.2|615|614.7|614.4|615.3|615|613.7|613.5|0
1638882600000|2021-12-07 13:10:00|614.6|614.5|615.8|615.6|616.1|615.9|614.6|614.4|0
1638882900000|2021-12-07 13:15:00|615.9|615.5|615.8|615.6|616.3|616|615|614.8|0
1638883200000|2021-12-07 13:20:00|615.9|615.7|615.4|615.1|616.3|616.1|615.1|614.8|0
1638883500000|2021-12-07 13:25:00|615.5|615.2|615.7|615.5|616.1|615.9|615.4|615.1|0
1638883800000|2021-12-07 13:30:00|615.8|615.6|616.4|616.2|616.4|616.2|614.4|614.2|0
1638884100000|2021-12-07 13:35:00|616.3|616.1|614.5|614.4|616.4|616.2|614.4|614.1|0
1638884400000|2021-12-07 13:40:00|614.4|614.3|614.4|614.2|614.8|614.6|613.9|613.7|0
1638884700000|2021-12-07 13:45:00|614.5|614.3|614.7|614.4|615.2|615.1|613.4|613.2|0
1638885000000|2021-12-07 13:50:00|614.8|614.5|613.3|612.9|615.2|614.8|613|612.8|0
1638885300000|2021-12-07 13:55:00|613.2|613|613.5|613.3|613.9|613.6|612.5|612.2|0
1638885600000|2021-12-07 14:00:00|613.4|613.2|615.1|615|615.3|615|613|612.8|0
1638885900000|2021-12-07 14:05:00|615|614.9|614.7|614.5|615.1|614.9|614.4|614|0
1638886200000|2021-12-07 14:10:00|614.8|614.4|616|615.9|616.6|616.3|614.6|614.4|0
1638886500000|2021-12-07 14:15:00|615.9|615.8|615.7|615.4|616.4|616.1|615.2|614.9|0
1638886800000|2021-12-07 14:20:00|615.6|615.3|615.3|615.1|616.3|616.1|615.2|615|0
1638887100000|2021-12-07 14:25:00|615.4|615.2|614.9|614.6|615.9|615.5|613.9|613.8|0
1638887400000|2021-12-07 14:30:00|614.8|614.5|613.8|613.4|615.7|615.5|613.6|613.4|0
1638887700000|2021-12-07 14:35:00|613.6|613.5|613.8|613.5|615.5|615.1|613|612.8|0
1638888000000|2021-12-07 14:40:00|613.7|613.4|611.9|611.4|614.3|614|611.2|611|0
1638888300000|2021-12-07 14:45:00|612|611.5|612|611.6|612.5|612.2|610.6|610.3|0
1638888600000|2021-12-07 14:50:00|612.1|611.5|612.1|611.8|612.7|612.4|611.5|611.2|0
1638888900000|2021-12-07 14:55:00|612.2|611.9|613.4|613|613.9|613.6|612.1|611.8|0
1638889200000|2021-12-07 15:00:00|613.5|613.1|614.3|613.9|615.3|615.1|612.9|612.7|0
1638889500000|2021-12-07 15:05:00|614.2|614|615|614.8|616|615.8|614.1|614|0
1638889800000|2021-12-07 15:10:00|614.9|614.9|615|614.8|616.5|616.2|614.7|614.5|0
1638890100000|2021-12-07 15:15:00|615.1|614.9|613.1|612.9|615.6|615.3|612.6|612.4|0
1638890400000|2021-12-07 15:20:00|613.3|613|612.5|612.2|613.9|613.6|611.8|611.6|0
1638890700000|2021-12-07 15:25:00|612.6|612.3|612.6|612.4|613.5|613.2|612.1|611.8|0
1638891000000|2021-12-07 15:30:00|612.8|612.5|612.4|612.2|613.9|613.7|612.3|612.1|0
1638891300000|2021-12-07 15:35:00|612.3|612.1|613.7|613.5|613.8|613.6|612|611.8|0
1638891600000|2021-12-07 15:40:00|613.6|613.6|613.2|613|613.8|613.6|613.1|612.8|0
1638891900000|2021-12-07 15:45:00|613|612.9|612.5|612.3|613|612.9|611.7|611.5|0
1638892200000|2021-12-07 15:50:00|612.4|612.2|611.7|611.4|612.5|612.2|610.1|610|0
1638892500000|2021-12-07 15:55:00|611.8|611.5|611.9|611.6|612.3|612.1|611.2|611.1|0
1638892800000|2021-12-07 16:00:00|611.8|611.5|611.4|611.1|612.4|612.1|611.3|611.1|0
1638893100000|2021-12-07 16:05:00|611.3|611|611.7|611.5|612.4|612.2|610.7|610.5|0
1638893400000|2021-12-07 16:10:00|611.6|611.4|611.4|611.1|612.1|611.9|611.1|611|0
1638893700000|2021-12-07 16:15:00|611.5|611.2|612|611.8|612|611.8|611.3|611.2|0
1638894000000|2021-12-07 16:20:00|611.9|611.7|612.2|611.9|612.5|612.4|611.6|611.5|0
1638894300000|2021-12-07 16:25:00|612|612|612.3|612|612.8|612.6|612|611.8|0
1638950400000|2021-12-08 08:00:00|605.2|603.8|605.8|604.9|608.2|606.8|602.8|601.8|0
1638950700000|2021-12-08 08:05:00|605.9|605|608.5|608|608.8|608.4|605|604.2|0
1638951000000|2021-12-08 08:10:00|608.4|607.9|609.8|609.4|612|611.4|606.4|605.7|0
1638951300000|2021-12-08 08:15:00|610|609.5|606|605.6|610|609.5|604.9|604.3|0
1638951600000|2021-12-08 08:20:00|605.9|605.2|604.7|604.1|605.9|605.2|603.3|603|0
1638951900000|2021-12-08 08:25:00|604.4|604.2|604.3|603.9|606.1|605.6|603.5|603.1|0
1638952200000|2021-12-08 08:30:00|604.2|603.8|605.7|605.5|606.7|606.1|602.9|602.6|0
1638952500000|2021-12-08 08:35:00|605.6|605.3|604.2|604|606.2|606|603.3|602.8|0
1638952800000|2021-12-08 08:40:00|604.1|603.9|603.6|603.5|604.8|604.4|603.2|603|0
1638953100000|2021-12-08 08:45:00|603.7|603.6|604.1|603.9|604.5|604.2|602.8|602.6|0
1638953400000|2021-12-08 08:50:00|604.2|604|603.2|602.9|604.8|604.7|601.8|601.4|0
1638953700000|2021-12-08 08:55:00|603.3|603|603.4|603.1|603.9|603.5|602.3|602.1|0
1638954000000|2021-12-08 09:00:00|603.5|603|604.8|604.6|605.5|605.2|602.4|602.1|0
1638954300000|2021-12-08 09:05:00|604.7|604.5|604.8|604.4|606.5|606.1|604|603.5|0
1638954600000|2021-12-08 09:10:00|604.7|604.3|605.4|605.2|606.4|606|604.2|604|0
1638954900000|2021-12-08 09:15:00|605.5|605.3|605.8|605.4|607|606.8|605.2|604.8|0
1638955200000|2021-12-08 09:20:00|606|605.5|606.6|606.3|608|607.7|605.9|605.5|0
1638955500000|2021-12-08 09:25:00|606.5|606.4|608.5|608|609.6|609.4|606.4|606.3|0
1638955800000|2021-12-08 09:30:00|608.4|608.3|605.5|605.2|608.6|608.3|605|604.8|0
1638956100000|2021-12-08 09:35:00|605.6|605.3|609|608.6|609.2|608.9|605.6|605.2|0
1638956400000|2021-12-08 09:40:00|609.1|608.7|608.4|608|609.8|609.6|607.9|607.7|0
1638956700000|2021-12-08 09:45:00|608.5|608.1|608.5|608.2|609.7|609.4|608|607.7|0
1638957000000|2021-12-08 09:50:00|608.6|608.3|606.3|606|608.9|608.6|605.4|605|0
1638957300000|2021-12-08 09:55:00|606.2|605.9|606.4|606|607|606.6|605.3|605|0
1638957600000|2021-12-08 10:00:00|606.5|606.1|605.5|605.2|606.8|606.4|604.5|604.1|0
1638957900000|2021-12-08 10:05:00|605.4|605.1|605.5|605.2|605.7|605.4|604.3|604|0
1638958200000|2021-12-08 10:10:00|605.6|605.3|604.1|603.9|606|605.6|603.7|603.6|0
1638958500000|2021-12-08 10:15:00|604.2|603.8|606|605.6|606.1|605.7|604.2|603.8|0
1638958800000|2021-12-08 10:20:00|605.9|605.7|605.6|605.3|606.3|605.9|605.4|605.1|0
1638959100000|2021-12-08 10:25:00|605.5|605.4|604.8|604.5|605.5|605.4|604|603.9|0
1638959400000|2021-12-08 10:30:00|604.9|604.6|601.3|601|605.2|604.9|601|600.8|0
1638959700000|2021-12-08 10:35:00|601.2|600.9|595.2|595|601.2|600.9|595.2|595|0
1638960000000|2021-12-08 10:40:00|595.1|594.9|594.5|594|595.2|594.9|592.4|592.1|0
1638960300000|2021-12-08 10:45:00|594.4|594.1|594.4|594.1|594.8|594.5|592.6|592.4|0
1638960600000|2021-12-08 10:50:00|594.5|594|592.2|591.8|594.5|594|591.5|591|0
1638960900000|2021-12-08 10:55:00|592.3|591.7|591.6|591.1|593|592.8|590.5|590.2|0
1638961200000|2021-12-08 11:00:00|591.5|591|589|588.6|592.4|592|588.4|588.1|0
1638961500000|2021-12-08 11:05:00|588.9|588.8|592.1|591.8|592.6|592.1|588.7|588.6|0
1638961800000|2021-12-08 11:10:00|592.2|591.7|595.2|594.7|596.3|596|591.9|591.6|0
1638962100000|2021-12-08 11:15:00|595.1|594.6|594.7|594.2|595.2|594.8|593.3|593|0
1638962400000|2021-12-08 11:20:00|594.8|594.3|595.9|595.5|596.3|596|593.6|593.3|0
1638962700000|2021-12-08 11:25:00|595.8|595.4|595.2|594.6|596.8|596.7|594.7|594.2|0
1638963000000|2021-12-08 11:30:00|595.1|594.7|595|594.8|595.7|595.6|594|593.6|0
1638963300000|2021-12-08 11:35:00|595.1|594.9|595.6|595.4|596.7|596.3|594.5|594.2|0
1638963600000|2021-12-08 11:40:00|595.8|595.5|595.8|595.5|596.5|596.3|594.6|594.3|0
1638963900000|2021-12-08 11:45:00|595.7|595.4|617.9|617.1|618|617.6|595.4|595|0
1638964200000|2021-12-08 11:50:00|617.8|617|610.7|610.2|618.8|618.1|606.1|605.4|0
1638964500000|2021-12-08 11:55:00|610.8|610.3|609.6|609|615.9|615.2|608|607.5|0
1638964800000|2021-12-08 12:00:00|609.5|608.9|613.9|613.6|614.9|614.2|609.5|608.9|0
1638965100000|2021-12-08 12:05:00|613.8|613.5|610.5|609.7|613.8|613.5|607.6|607|0
1638965400000|2021-12-08 12:10:00|610.6|609.8|605.3|604.8|610.8|610.5|605.1|604.8|0
1638965700000|2021-12-08 12:15:00|605.2|604.6|606.2|605.7|607.7|607.2|603.9|603.4|0
1638966000000|2021-12-08 12:20:00|606.3|605.8|602.1|601.8|606.6|606|601.6|601.2|0
1638966300000|2021-12-08 12:25:00|602|601.9|602.6|602.3|602.9|602.5|601.3|601.1|0
1638966600000|2021-12-08 12:30:00|602.5|602.2|603.1|602.9|604.4|603.9|601.6|601.2|0
1638966900000|2021-12-08 12:35:00|603|602.7|602.2|601.8|603.5|603.1|601.5|601.2|0
1638967200000|2021-12-08 12:40:00|602.1|601.7|602.6|602.2|602.7|602.3|601.3|601.1|0
1638967500000|2021-12-08 12:45:00|602.7|602.3|600.5|600.2|603.7|603.4|600.2|600|0
1638967800000|2021-12-08 12:50:00|600.4|600.1|601.3|601|602|601.6|599.9|599.5|0
1638968100000|2021-12-08 12:55:00|601.2|600.9|601.5|601.2|602.7|602.3|600.8|600.3|0
1638968400000|2021-12-08 13:00:00|601.6|601.3|601.7|601.5|602.1|601.8|600.6|600.2|0
1638968700000|2021-12-08 13:05:00|601.6|601.4|601.3|600.8|601.7|601.6|600.2|600|0
1638969000000|2021-12-08 13:10:00|601.4|600.9|603.2|602.7|603.8|603.6|601.3|600.9|0
1638969300000|2021-12-08 13:15:00|603.1|602.8|604.9|604.6|604.9|604.7|602.7|602.3|0
1638969600000|2021-12-08 13:20:00|604.8|604.5|605.7|605.5|606.7|606.4|604.7|604.5|0
1638969900000|2021-12-08 13:25:00|605.8|605.6|606.6|606.2|606.7|606.4|605.2|605|0
1638970200000|2021-12-08 13:30:00|606.5|606.1|606.7|606.5|606.8|606.7|605.9|605.7|0
1638970500000|2021-12-08 13:35:00|606.8|606.6|606.8|606.5|607.8|607.6|606.2|606|0
1638970800000|2021-12-08 13:40:00|606.7|606.6|605.8|605.5|607.2|606.9|603.6|603.2|0
1638971100000|2021-12-08 13:45:00|605.7|605.4|605.7|605.4|606.1|605.8|605|604.7|0
1638971400000|2021-12-08 13:50:00|605.6|605.3|604.6|604.4|606.8|606.6|604.3|604.1|0
1638971700000|2021-12-08 13:55:00|604.5|604.3|605|604.8|607.6|607.4|604.5|604.3|0
1638972000000|2021-12-08 14:00:00|605.1|604.9|604|603.7|605.6|605.2|603.6|603.2|0
1638972300000|2021-12-08 14:05:00|604.1|603.8|604.3|604|604.9|604.7|603.5|603.2|0
1638972600000|2021-12-08 14:10:00|604.4|604.1|603.7|603.5|605.2|605|603.3|603|0
1638972900000|2021-12-08 14:15:00|603.8|603.6|602.7|602.4|604.5|604.4|602.6|602.3|0
1638973200000|2021-12-08 14:20:00|602.6|602.3|602.6|602.4|604|603.6|602.4|602.1|0
1638973500000|2021-12-08 14:25:00|602.5|602.3|604.2|603.9|604.4|604.2|602.5|602.2|0
1638973800000|2021-12-08 14:30:00|604.1|603.7|603.4|603|605.8|605.5|602.2|602|0
1638974100000|2021-12-08 14:35:00|603.3|603.1|603.5|603.1|604|603.7|601.6|601.2|0
1638974400000|2021-12-08 14:40:00|603.4|603.2|606.8|606.6|607.3|606.9|602.5|602.3|0
1638974700000|2021-12-08 14:45:00|607|606.5|609.8|609.6|611.2|610.9|607|606.5|0
1638975000000|2021-12-08 14:50:00|609.7|609.4|613.4|613|613.9|613.5|609.6|609.2|0
1638975300000|2021-12-08 14:55:00|613.5|613.1|609.9|609.6|613.5|613.3|609.4|609.2|0
1638975600000|2021-12-08 15:00:00|609.8|609.5|614|613.7|614.5|614|609.5|609.2|0
1638975900000|2021-12-08 15:05:00|613.9|613.6|612.8|612.6|615.3|614.9|612.7|612.3|0
1638976200000|2021-12-08 15:10:00|612.9|612.7|612.6|612.3|613.9|613.8|609.3|608.4|0
1638976500000|2021-12-08 15:15:00|612.7|612.4|613.3|613|615.6|615.2|612.6|612.3|0
1638976800000|2021-12-08 15:20:00|613.4|613.1|615.6|615.3|616.4|616.2|613.4|613.1|0
1638977100000|2021-12-08 15:25:00|615.7|615.4|615.3|614.9|618|617.8|614.9|614.5|0
1638977400000|2021-12-08 15:30:00|615.2|615|616.3|615.7|617|616.7|614.9|614.4|0
1638977700000|2021-12-08 15:35:00|616.2|615.8|617.3|617.1|618.7|618.4|615.3|614.9|0
1638978000000|2021-12-08 15:40:00|617.2|617|616|615.5|618.3|617.9|615.9|615.3|0
1638978300000|2021-12-08 15:45:00|615.9|615.4|616.9|616.6|617|616.7|615.1|614.8|0
1638978600000|2021-12-08 15:50:00|616.8|616.7|617.3|617|617.3|617.1|616|615.7|0
1638978900000|2021-12-08 15:55:00|617|617.1|617.9|617.6|618.2|618|616.3|615.9|0
1638979200000|2021-12-08 16:00:00|617.8|617.5|618.8|618.5|618.9|618.7|617|616.7|0
1638979500000|2021-12-08 16:05:00|618.7|618.6|619.1|618.9|619.5|619.3|618.4|618|0
1638979800000|2021-12-08 16:10:00|619.2|619|619.6|619.2|619.8|619.6|618.7|618.4|0
1638980100000|2021-12-08 16:15:00|619.7|619.3|619.7|619.5|620|619.7|618.4|618.3|0
1638980400000|2021-12-08 16:20:00|619.8|619.6|619|618.8|620.9|620.7|618.9|618.6|0
1638980700000|2021-12-08 16:25:00|618.9|618.7|618.5|618.2|619.9|619.8|618.5|618|0
1639036800000|2021-12-09 08:00:00|619|618.5|617.3|616.9|619.7|618.8|615.2|614.6|0
1639037100000|2021-12-09 08:05:00|617.6|617.3|612.2|611.9|618|617.6|612|611.5|0
1639037400000|2021-12-09 08:10:00|612.4|612|615.2|614.7|615.9|615.5|612.3|611.9|0
1639037700000|2021-12-09 08:15:00|615.3|614.6|617.5|617.1|618.8|618.4|615.2|614.6|0
1639038000000|2021-12-09 08:20:00|617.7|617.2|613.8|613.1|617.7|617.4|613.6|613|0
1639038300000|2021-12-09 08:25:00|613.7|613.2|614.4|613.8|615.5|614.9|612.8|612.2|0
1639038600000|2021-12-09 08:30:00|614.3|613.9|613.8|613.5|615|614.5|613.4|613|0
1639038900000|2021-12-09 08:35:00|613.9|613.4|613.8|613.3|614.3|613.7|611.5|611|0
1639039200000|2021-12-09 08:40:00|613.6|613.2|611.8|611.3|613.6|613.2|611.4|611|0
1639039500000|2021-12-09 08:45:00|611.7|611.2|608.6|608.2|611.7|611.6|608.4|608|0
1639039800000|2021-12-09 08:50:00|608.5|608.3|609.6|609.3|610|609.5|607.8|607.3|0
1639040100000|2021-12-09 08:55:00|609.5|609.2|610.1|609.8|610.7|610.5|609|608.6|0
1639040400000|2021-12-09 09:00:00|610.3|609.9|610.5|610.2|610.8|610.5|609.2|609|0
1639040700000|2021-12-09 09:05:00|610.6|610.3|611.8|611.3|612.7|612.3|610.1|610|0
1639041000000|2021-12-09 09:10:00|611.6|611.4|613.5|613.3|613.6|613.4|610.8|610.5|0
1639041300000|2021-12-09 09:15:00|613.6|613.4|613.2|612.8|614.7|614.3|612.2|611.9|0
1639041600000|2021-12-09 09:20:00|613.1|612.9|612.5|612.1|613.2|612.9|611|610.8|0
1639041900000|2021-12-09 09:25:00|612.4|612|613.3|612.8|613.5|613|610.9|610.5|0
1639042200000|2021-12-09 09:30:00|613.4|612.9|612.4|611.9|613.7|613.2|611.5|611.1|0
1639042500000|2021-12-09 09:35:00|612.5|612|611.9|611.7|613|612.5|611.2|610.8|0
1639042800000|2021-12-09 09:40:00|612|611.6|613.2|612.9|614|613.6|611.3|610.9|0
1639043100000|2021-12-09 09:45:00|613.1|612.8|613.8|613.4|614|613.7|612.6|612.2|0
1639043400000|2021-12-09 09:50:00|613.9|613.5|614.6|614.3|614.8|614.3|613.5|613.2|0
1639043700000|2021-12-09 09:55:00|614.5|614.2|613|612.5|615.4|615.1|612.8|612.4|0
1639044000000|2021-12-09 10:00:00|612.8|612.6|611.9|611.7|614.3|614|611.3|611|0
1639044300000|2021-12-09 10:05:00|612|611.8|611.4|610.9|612.2|612|611|610.8|0
1639044600000|2021-12-09 10:10:00|611.5|611|612.5|612.1|613.1|612.8|611.4|611|0
1639044900000|2021-12-09 10:15:00|612.6|612.2|611.9|611.6|613.2|612.7|610.9|610.4|0
1639045200000|2021-12-09 10:20:00|611.8|611.4|612.2|611.7|612.3|612|611.3|610.9|0
1639045500000|2021-12-09 10:25:00|612|611.9|612.3|612|613|612.6|611.9|611.5|0
1639045800000|2021-12-09 10:30:00|612.2|611.9|613|612.6|614|613.5|611.8|611.5|0
1639046100000|2021-12-09 10:35:00|612.9|612.7|612.3|611.9|613.3|612.9|611.3|611.2|0
1639046400000|2021-12-09 10:40:00|612.4|612.1|611.8|611.5|612.6|612.2|611.4|611.1|0
1639046700000|2021-12-09 10:45:00|611.7|611.6|611.6|611.2|611.7|611.6|610.3|610.1|0
1639047000000|2021-12-09 10:50:00|611.4|611.1|610.8|610.6|612.1|611.7|610.5|610.1|0
1639047300000|2021-12-09 10:55:00|610.9|610.7|611.5|611.2|611.8|611.4|610.8|610.5|0
1639047600000|2021-12-09 11:00:00|611.4|611.1|610.8|610.4|611.8|611.4|610.4|610.2|0
1639047900000|2021-12-09 11:05:00|610.7|610.3|610.4|610|610.9|610.5|609.3|609.2|0
1639048200000|2021-12-09 11:10:00|610.3|609.9|609.5|609.3|610.5|610.2|609.4|609|0
1639048500000|2021-12-09 11:15:00|609.4|609.4|610.1|609.9|611|610.5|609.4|609.3|0
1639048800000|2021-12-09 11:20:00|610|609.8|610.6|610.2|611|610.6|609.8|609.6|0
1639049100000|2021-12-09 11:25:00|610.7|610.3|610.5|610.3|610.7|610.3|610|609.7|0
1639049400000|2021-12-09 11:30:00|610.6|610.4|611.1|610.8|611.3|611.1|610.5|610.4|0
1639049700000|2021-12-09 11:35:00|611.2|610.9|610.9|610.5|611.5|611.4|610.8|610.5|0
1639050000000|2021-12-09 11:40:00|610.8|610.4|612|611.5|612|611.5|610.6|610.3|0
1639050300000|2021-12-09 11:45:00|611.9|611.6|612.3|612.1|612.5|612.4|611.8|611.5|0
1639050600000|2021-12-09 11:50:00|612.2|612.2|612.6|612.2|612.8|612.6|611.8|611.5|0
1639050900000|2021-12-09 11:55:00|612.7|612.3|614.5|614.1|614.6|614.1|612.2|611.9|0
1639051200000|2021-12-09 12:00:00|614.4|614|613.5|613.1|614.8|614.4|613.1|612.8|0
1639051500000|2021-12-09 12:05:00|613.4|613|614.3|613.9|614.4|614|612.9|612.6|0
1639051800000|2021-12-09 12:10:00|614.2|613.8|614.4|613.8|614.4|613.8|612.8|612.6|0
1639052100000|2021-12-09 12:15:00|614.5|613.9|613.5|613.1|614.6|614.3|612.9|612.8|0
1639052400000|2021-12-09 12:20:00|613.6|613.2|613.1|612.8|613.7|613.4|612.9|612.8|0
1639052700000|2021-12-09 12:25:00|613.2|612.9|613.3|612.9|613.4|613|612.5|612.1|0
1639053000000|2021-12-09 12:30:00|613.4|613|613.9|613.4|614.8|614.5|613.4|613|0
1639053300000|2021-12-09 12:35:00|613.8|613.5|614.2|613.8|614.4|614.1|613.6|613.5|0
1639053600000|2021-12-09 12:40:00|614.1|613.7|613.3|613|615|614.7|613.3|613|0
1639053900000|2021-12-09 12:45:00|613.2|613.1|614.1|613.8|614.3|613.9|613.2|613|0
1639054200000|2021-12-09 12:50:00|614.2|613.9|613.5|613.3|614.3|614|613.4|613.2|0
1639054500000|2021-12-09 12:55:00|613.6|613.4|613.1|612.8|613.8|613.6|613|612.8|0
1639054800000|2021-12-09 13:00:00|613|612.9|611.6|611.4|613.4|613|611.5|611.2|0
1639055100000|2021-12-09 13:05:00|611.7|611.5|612.1|611.7|612.8|612.4|611.3|611.1|0
1639055400000|2021-12-09 13:10:00|612|611.6|611.3|611.1|612.1|611.7|611.2|611|0
1639055700000|2021-12-09 13:15:00|611.4|611.2|610.6|610.3|611.8|611.5|610.4|610|0
1639056000000|2021-12-09 13:20:00|610.7|610.2|608.4|608|610.8|610.5|604.3|603.7|0
1639056300000|2021-12-09 13:25:00|608.3|607.9|608.7|608.2|608.8|608.6|607.9|607.6|0
1639056600000|2021-12-09 13:30:00|608.8|608.3|609|608.7|609.5|609.2|608.4|608.1|0
1639056900000|2021-12-09 13:35:00|609.2|608.8|609.1|608.7|611.6|611.3|608.7|608.4|0
1639057200000|2021-12-09 13:40:00|609|608.6|608.5|608.1|609.2|609|607.4|607.2|0
1639057500000|2021-12-09 13:45:00|608.4|608|608.1|607.8|609.5|609.2|607.9|607.5|0
1639057800000|2021-12-09 13:50:00|608|607.9|607.9|607.6|608.7|608.3|607.2|606.8|0
1639058100000|2021-12-09 13:55:00|608|607.7|606.6|606.3|608.5|608|606.6|606.3|0
1639058400000|2021-12-09 14:00:00|606.7|606.4|607.5|607.2|608.1|607.6|606.3|606|0
1639058700000|2021-12-09 14:05:00|607.4|607.3|606.6|606.3|607.6|607.3|606.2|606|0
1639059000000|2021-12-09 14:10:00|606.7|606.4|606.7|606.4|607.5|607.1|605.9|605.6|0
1639059300000|2021-12-09 14:15:00|606.6|606.3|605.6|605.3|606.9|606.6|605.2|605|0
1639059600000|2021-12-09 14:20:00|605.5|605.2|607.2|606.9|607.5|607.1|605.2|605|0
1639059900000|2021-12-09 14:25:00|607.3|607|607.5|607.2|607.8|607.5|606.7|606.4|0
1639060200000|2021-12-09 14:30:00|607.6|607.3|608.6|608.1|608.9|608.5|607.3|607|0
1639060500000|2021-12-09 14:35:00|608.8|608.2|606.9|606.7|609|608.6|606.8|606.5|0
1639060800000|2021-12-09 14:40:00|606.8|606.5|608.5|608|608.9|608.5|606.2|606|0
1639061100000|2021-12-09 14:45:00|608.4|607.9|608|607.7|609.3|609.1|607|606.8|0
1639061400000|2021-12-09 14:50:00|607.9|607.8|608.2|607.9|609|608.7|607.4|607.2|0
1639061700000|2021-12-09 14:55:00|608.3|607.8|609.2|609|611.1|610.8|607.9|607.4|0
1639062000000|2021-12-09 15:00:00|609|608.9|611.5|611.1|611.9|611.6|608.5|607.9|0
1639062300000|2021-12-09 15:05:00|611.4|610.9|611.4|611|612.4|612.1|610.1|609.8|0
1639062600000|2021-12-09 15:10:00|611.3|611.1|609.7|609.5|611.3|611.1|609.7|609.3|0
1639062900000|2021-12-09 15:15:00|609.8|609.6|610.4|610.2|610.9|610.6|609.8|609.5|0
1639063200000|2021-12-09 15:20:00|610.3|610.1|610.7|610.3|611.9|611.5|610.1|609.8|0
1639063500000|2021-12-09 15:25:00|610.9|610.4|610.9|610.6|611|610.6|610|609.7|0
1639063800000|2021-12-09 15:30:00|611|610.7|610.6|610.2|611.2|611|610|609.7|0
1639064100000|2021-12-09 15:35:00|610.5|610.3|609.7|609.5|610.9|610.5|609.3|609.1|0
1639064400000|2021-12-09 15:40:00|609.6|609.4|609.8|609.5|610.2|610|609.3|609.2|0
1639064700000|2021-12-09 15:45:00|609.9|609.6|610.7|610.4|610.8|610.5|609.6|609.3|0
1639065000000|2021-12-09 15:50:00|610.6|610.5|610.2|610|610.9|610.7|609.9|609.7|0
1639065300000|2021-12-09 15:55:00|610.1|609.9|610.8|610.6|610.8|610.7|609.6|609.5|0
1639065600000|2021-12-09 16:00:00|610.7|610.7|609.6|609.4|610.8|610.7|609.4|609.1|0
1639065900000|2021-12-09 16:05:00|609.5|609.3|609.6|609.3|610.1|609.8|609|608.7|0
1639066200000|2021-12-09 16:10:00|609.5|609.2|608.4|608.2|609.8|609.5|608.2|607.8|0
1639066500000|2021-12-09 16:15:00|608.2|608.1|608.5|608.2|608.7|608.5|607.8|607.6|0
1639066800000|2021-12-09 16:20:00|608.4|608.1|606.6|606.4|608.4|608.1|606.4|606.2|0
1639067100000|2021-12-09 16:25:00|606.5|606.5|607.5|607.1|607.8|607.5|606.5|606.4|0
1639123200000|2021-12-10 08:00:00|599.7|599|606.9|606.3|607.5|606.9|599.4|599|0
1639123500000|2021-12-10 08:05:00|607|606.4|610.7|610.2|613.3|613|607|606.4|0
1639123800000|2021-12-10 08:10:00|610.6|610.3|611.8|611.3|612.5|612.2|609.9|609.4|0
1639124100000|2021-12-10 08:15:00|611.9|611.4|613.1|612.7|613.1|612.7|610.8|610.3|0
1639124400000|2021-12-10 08:20:00|613.2|612.8|612.8|612.1|613.4|613.1|611.3|610.8|0
1639124700000|2021-12-10 08:25:00|613|612.2|609.5|609.1|613.1|612.7|609.3|608.8|0
1639125000000|2021-12-10 08:30:00|609.4|609|607.7|607.1|609.4|609|607.4|607|0
1639125300000|2021-12-10 08:35:00|607.6|607|607|606.5|608|607.4|605.5|605.2|0
1639125600000|2021-12-10 08:40:00|606.9|606.4|607.5|606.9|608.2|607.8|606.3|605.9|0
1639125900000|2021-12-10 08:45:00|607.6|607|610.4|610.1|610.5|610.1|607.5|607|0
1639126200000|2021-12-10 08:50:00|610.3|610|609.8|609.2|610.4|610|608.9|608.3|0
1639126500000|2021-12-10 08:55:00|609.9|609.3|609.5|609|610.8|610.5|609.3|608.9|0
1639126800000|2021-12-10 09:00:00|609.6|609.1|609.1|608.8|609.6|609.2|608.1|607.7|0
1639127100000|2021-12-10 09:05:00|609|608.7|606.4|606|609|608.7|605.6|605.2|0
1639127400000|2021-12-10 09:10:00|606.5|606.1|604.6|604.2|606.9|606.5|604.1|603.9|0
1639127700000|2021-12-10 09:15:00|604.5|604.1|606.5|606|606.6|606.1|604.5|604.1|0
1639128000000|2021-12-10 09:20:00|606.4|606.1|606.9|606.4|607.8|607.4|606.1|605.8|0
1639128300000|2021-12-10 09:25:00|607|606.5|605.8|605.4|607.8|607.4|605.4|605|0
1639128600000|2021-12-10 09:30:00|605.9|605.5|608.6|608.3|608.7|608.3|605.9|605.5|0
1639128900000|2021-12-10 09:35:00|608.5|608.2|607|606.6|608.8|608.5|606.3|605.8|0
1639129200000|2021-12-10 09:40:00|607.1|606.5|605.6|605.2|607.5|606.8|605.4|605|0
1639129500000|2021-12-10 09:45:00|605.7|605.3|605.3|605|606.7|606.2|605.2|605|0
1639129800000|2021-12-10 09:50:00|605|604.9|604.1|603.8|605.4|605|603.1|603|0
1639130100000|2021-12-10 09:55:00|604|603.9|605.3|604.9|605.9|605.6|603.6|603.4|0
1639130400000|2021-12-10 10:00:00|605.2|605|603.9|603.5|605.2|605|602.8|602.5|0
1639130700000|2021-12-10 10:05:00|603.8|603.4|603.8|603.5|603.9|603.7|603.2|603|0
1639131000000|2021-12-10 10:10:00|603.7|603.4|606.5|606.3|607|606.6|603.6|603.3|0
1639131300000|2021-12-10 10:15:00|606.4|606.2|605.8|605.3|606.7|606.4|605.7|605.2|0
1639131600000|2021-12-10 10:20:00|605.9|605.5|606.8|606.4|608|607.8|605.8|605.5|0
1639131900000|2021-12-10 10:25:00|606.7|606.5|606.9|606.6|607.6|607.2|606.2|606.1|0
1639132200000|2021-12-10 10:30:00|606.8|606.7|606.8|606.4|607.6|607.1|606.3|606.1|0
1639132500000|2021-12-10 10:35:00|606.5|606.5|607.4|607.1|607.5|607.2|606.3|606.1|0
1639132800000|2021-12-10 10:40:00|607.3|607|606.8|606.3|608|607.9|606.7|606.3|0
1639133100000|2021-12-10 10:45:00|606.7|606.4|608.1|607.7|608.1|608|606.6|606.3|0
1639133400000|2021-12-10 10:50:00|608|607.6|607.7|607.4|608.5|608.2|607.4|607.2|0
1639133700000|2021-12-10 10:55:00|607.6|607.3|607.8|607.5|608.9|608.5|607.2|607|0
1639134000000|2021-12-10 11:00:00|607.9|607.4|606.4|606|607.9|607.5|606|605.7|0
1639134300000|2021-12-10 11:05:00|606.5|606.1|605.6|605.3|606.6|606.2|605|604.8|0
1639134600000|2021-12-10 11:10:00|605.7|605.4|605.7|605.3|605.9|605.5|605|604.8|0
1639134900000|2021-12-10 11:15:00|605.5|605.2|605|604.7|605.7|605.2|604.8|604.7|0
1639135200000|2021-12-10 11:20:00|605.1|604.8|603.7|603.4|605.3|605|603.4|603.3|0
1639135500000|2021-12-10 11:25:00|603.8|603.5|605.8|605.4|605.9|605.6|603.6|603.3|0
1639135800000|2021-12-10 11:30:00|605.7|605.3|606.2|606|606.5|606.1|604.8|604.6|0
1639136100000|2021-12-10 11:35:00|606.3|605.9|607.3|606.8|607.4|607|606|605.6|0
1639136400000|2021-12-10 11:40:00|607.2|606.7|607.8|607.5|607.9|607.8|606.5|606.3|0
1639136700000|2021-12-10 11:45:00|607.5|607.4|607.8|607.4|608.3|608|607.5|607.3|0
1639137000000|2021-12-10 11:50:00|607.7|607.3|606.7|606.4|607.7|607.4|606.1|605.8|0
1639137300000|2021-12-10 11:55:00|606.8|606.5|607|606.7|608|607.6|606.6|606.4|0
1639137600000|2021-12-10 12:00:00|606.2|605.4|605.9|605.6|607.3|606.7|605.9|605.4|0
1639137900000|2021-12-10 12:05:00|606|605.5|605.4|604.9|606.1|605.5|604.4|604|0
1639138200000|2021-12-10 12:10:00|605.5|605|605.3|605.1|605.9|605.5|605|604.6|0
1639138500000|2021-12-10 12:15:00|605.2|605.2|605.8|605.4|605.9|605.6|605.1|604.8|0
1639138800000|2021-12-10 12:20:00|605.7|605.5|606.1|605.6|606.6|606.3|605.6|605.4|0
1639139100000|2021-12-10 12:25:00|606.2|605.7|606.6|606.3|607.4|607.1|605.9|605.7|0
1639139400000|2021-12-10 12:30:00|606.7|606.4|606.1|605.8|606.9|606.6|605.7|605.4|0
1639139700000|2021-12-10 12:35:00|606.2|605.7|605.5|605.2|606.2|605.8|605.3|604.9|0
1639140000000|2021-12-10 12:40:00|605.4|605.1|604.7|604.4|605.6|605.3|604.6|604.3|0
1639140300000|2021-12-10 12:45:00|604.8|604.5|605.2|604.9|605.4|605|604.5|604.3|0
1639140600000|2021-12-10 12:50:00|605.1|605|605.3|605|605.8|605.6|605.1|604.8|0
1639140900000|2021-12-10 12:55:00|605.1|604.9|606.1|605.8|606.4|606.2|604.8|604.5|0
1639141200000|2021-12-10 13:00:00|606|605.7|607|606.8|607.4|607.1|605.7|605.5|0
1639141500000|2021-12-10 13:05:00|607.1|606.9|608.1|607.8|608.2|607.9|607|606.9|0
1639141800000|2021-12-10 13:10:00|608|607.9|608.5|608.2|608.7|608.4|607.8|607.6|0
1639142100000|2021-12-10 13:15:00|608.4|608.3|607.5|607.2|609|608.7|607|606.9|0
1639142400000|2021-12-10 13:20:00|607.4|607.1|606.6|606.3|607.6|607.2|606.5|606.1|0
1639142700000|2021-12-10 13:25:00|606.5|606.4|605.6|605.3|606.9|606.7|605.4|605.1|0
1639143000000|2021-12-10 13:30:00|605.5|605.1|606.5|606.3|607.3|606.9|605.3|605.1|0
1639143300000|2021-12-10 13:35:00|606.6|606.4|606.9|606.7|607.5|607.3|605.9|605.8|0
1639143600000|2021-12-10 13:40:00|606.8|606.6|606.6|606.3|607.5|607.3|606.3|606|0
1639143900000|2021-12-10 13:45:00|606.5|606.2|607.7|607.5|607.7|607.6|606.1|606|0
1639144200000|2021-12-10 13:50:00|607.8|607.6|607.9|607.6|608.4|608.1|607.3|607.1|0
1639144500000|2021-12-10 13:55:00|608|607.7|608.8|608.5|609.4|609.1|607.7|607.6|0
1639144800000|2021-12-10 14:00:00|608.9|608.6|605.1|604.7|608.9|608.6|604.5|604.1|0
1639145100000|2021-12-10 14:05:00|605|604.8|605.4|605.2|605.8|605.5|604.4|604.2|0
1639145400000|2021-12-10 14:10:00|605.3|605.1|605.6|605.3|605.7|605.5|605|604.8|0
1639145700000|2021-12-10 14:15:00|605.5|605.2|604.6|604.5|605.6|605.4|604.6|604.5|0
1639146000000|2021-12-10 14:20:00|604.5|604.3|606.7|606.5|606.7|606.6|604.3|604.2|0
1639146300000|2021-12-10 14:25:00|606.6|606.4|605.9|605.7|606.6|606.4|605.5|605|0
1639146600000|2021-12-10 14:30:00|606|605.8|608.1|607.7|608.3|608.1|605.9|605.8|0
1639146900000|2021-12-10 14:35:00|608|607.6|609|608.6|609.2|608.9|607|606.7|0
1639147200000|2021-12-10 14:40:00|608.9|608.7|607.5|607.1|610|609.7|607.1|607|0
1639147500000|2021-12-10 14:45:00|607.6|607.2|603|602.8|607.6|607.3|602.8|602.5|0
1639147800000|2021-12-10 14:50:00|603.1|602.9|602.2|602|603.9|603.3|601.5|601.1|0
1639148100000|2021-12-10 14:55:00|602.4|602.1|600.3|600.1|602.4|602.1|600.3|600.1|0
1639148400000|2021-12-10 15:00:00|600.4|600.2|600.6|600.3|602.4|601.9|600.2|600.1|0
1639148700000|2021-12-10 15:05:00|600.5|600.2|601.3|601|601.8|601.4|600.3|600.1|0
1639149000000|2021-12-10 15:10:00|601.2|600.8|601.7|601.4|601.7|601.5|600.4|600.1|0
1639149300000|2021-12-10 15:15:00|601.6|601.3|601.3|601.1|602.5|602.2|601.2|600.9|0
1639149600000|2021-12-10 15:20:00|601.4|601.2|601.8|601.6|602.2|602|600.7|600.5|0
1639149900000|2021-12-10 15:25:00|601.7|601.5|601.5|601.3|602.4|602.1|601.4|601.1|0
1639150200000|2021-12-10 15:30:00|601.4|601.2|600.9|600.7|601.8|601.5|599.9|599.7|0
1639150500000|2021-12-10 15:35:00|600.8|600.6|600.7|600.4|601.8|601.5|600|599.8|0
1639150800000|2021-12-10 15:40:00|600.6|600.2|601.6|601.3|601.7|601.5|600.2|600|0
1639151100000|2021-12-10 15:45:00|601.7|601.4|600.6|600.3|602.3|602|600.4|600.1|0
1639151400000|2021-12-10 15:50:00|600.5|600.1|602.8|602.6|603.9|603.7|600.2|600.1|0
1639151700000|2021-12-10 15:55:00|602.9|602.7|602.1|601.9|603.1|602.9|602.1|601.9|0
1639152000000|2021-12-10 16:00:00|602.2|602|602.4|602.2|603|602.7|602|601.8|0
1639152300000|2021-12-10 16:05:00|602.3|602.1|601.7|601.4|602.7|602.5|601.5|601.3|0
1639152600000|2021-12-10 16:10:00|601.8|601.5|600.7|600.3|602.7|602.3|600.3|599.8|19852
1639152900000|2021-12-10 16:15:00|600.8|600.4|601|600.6|601.2|600.8|600|599.7|25830
1639153200000|2021-12-10 16:20:00|601.1|600.4|602.2|601.8|602.2|601.8|600.7|600.3|32840
1639153500000|2021-12-10 16:25:00|602.1|601.7|602.9|602.4|603|602.5|601.4|601|30082
1639382400000|2021-12-13 08:00:00|606.6|604.4|603.1|602.3|608.6|606.6|602.8|602|147481
1639382700000|2021-12-13 08:05:00|603.2|602.4|602.4|601.7|603.8|602.9|599.9|599.5|52557
1639383000000|2021-12-13 08:10:00|602.5|601.8|604.3|603.7|604.8|604.5|602.1|601.5|71809
1639383300000|2021-12-13 08:15:00|604.2|603.6|604.4|603.9|604.5|604.2|603|602.5|50465
1639383600000|2021-12-13 08:20:00|604.6|604|606.3|605.7|608|607.6|604.4|603.9|77479
1639383900000|2021-12-13 08:25:00|606.2|605.8|607.8|607.3|607.9|607.6|606.1|605.6|43671
1639384200000|2021-12-13 08:30:00|607.7|607.2|606.8|606.4|608|607.7|606.2|605.5|139009
1639384500000|2021-12-13 08:35:00|606.9|606.5|605.3|604.8|607|606.7|604.9|604.5|32652
1639384800000|2021-12-13 08:40:00|605.2|604.7|605.7|605.3|606.1|605.8|604.3|603.5|84113
1639385100000|2021-12-13 08:45:00|605.8|605.2|606.2|605.9|606.6|606.4|605.1|604.7|50126
1639385400000|2021-12-13 08:50:00|606.1|605.8|604.2|603.8|606.1|605.9|604.1|603.8|27737
1639385700000|2021-12-13 08:55:00|604.1|603.7|604.2|603.9|604.8|604.4|602.8|602.6|34064
1639386000000|2021-12-13 09:00:00|604.3|604|606.2|605.9|606.3|606|602.8|602.4|188436
1639386300000|2021-12-13 09:05:00|606.1|605.8|605|604.6|606.3|606|603.8|603.5|31233
1639386600000|2021-12-13 09:10:00|604.9|604.5|605|604.6|605.7|605.4|604.2|603.9|59490
1639386900000|2021-12-13 09:15:00|604.9|604.5|602.4|602.2|605|604.7|602.3|602.2|16132
1639387200000|2021-12-13 09:20:00|602.3|602|601.6|601.3|603.1|602.8|601.5|601.1|45365
1639387500000|2021-12-13 09:25:00|601.5|601.2|602.7|602.5|603|602.7|601.4|601|56716
1639387800000|2021-12-13 09:30:00|602.8|602.4|601.8|601.5|603.3|603.1|601.7|601.4|48226
1639388100000|2021-12-13 09:35:00|601.7|601.6|601.4|601.1|602.8|602.6|601.4|601.1|65709
1639388400000|2021-12-13 09:40:00|601.3|601|601.5|601.2|601.6|601.3|600.6|600.4|69112
1639388700000|2021-12-13 09:45:00|601.4|601.1|600.5|600.2|601.8|601.5|600.5|600.1|57864
1639389000000|2021-12-13 09:50:00|600.4|600.3|599.2|598.9|600.7|600.4|598.5|598.3|326664
1639389300000|2021-12-13 09:55:00|599.1|598.8|598.4|598.2|599.5|599.2|598.2|598|113800
1639389600000|2021-12-13 10:00:00|598.5|598.3|596.3|596.1|598.7|598.4|596.3|596|97679
1639389900000|2021-12-13 10:05:00|596.2|596|593.7|593.4|596.3|596.2|591.7|591.4|378264
1639390200000|2021-12-13 10:10:00|593.6|593.2|592.4|592.1|593.6|593.3|591.8|591.5|107688
1639390500000|2021-12-13 10:15:00|592.3|592|594.2|593.9|594.3|593.9|589|588.7|517390
1639390800000|2021-12-13 10:20:00|594.3|594|595.8|595.5|596.1|595.7|593.7|593.1|104587
1639391100000|2021-12-13 10:25:00|595.7|595.4|596.8|596.4|596.8|596.5|593.8|593.4|80161
1639391400000|2021-12-13 10:30:00|596.7|596.5|596.1|595.7|596.7|596.5|595|594.6|46644
1639391700000|2021-12-13 10:35:00|596.2|595.8|596.4|596.1|597.8|597.5|595.6|595.3|93138
1639392000000|2021-12-13 10:40:00|596.3|596|595.7|595.3|597|596.6|595.2|594.8|97245
1639392300000|2021-12-13 10:45:00|595.9|595.6|596|595.7|596.6|596.3|594.6|594.3|41345
1639392600000|2021-12-13 10:50:00|595.9|595.8|594.7|594.6|596|595.8|594.5|594.2|89798
1639392900000|2021-12-13 10:55:00|594.8|594.7|595.2|594.8|595.9|595.7|594.3|594.1|79732
1639393200000|2021-12-13 11:00:00|595.3|594.9|593.9|593.4|595.3|595|593.4|593.1|41514
1639393500000|2021-12-13 11:05:00|593.8|593.3|593.6|593.3|594.3|594.1|592.5|592.1|135825
1639393800000|2021-12-13 11:10:00|593.5|593.2|594|593.5|594.3|594|593.1|592.8|31629
1639394100000|2021-12-13 11:15:00|593.9|593.4|593.6|593.4|593.9|593.6|592.8|592.5|55405
1639394400000|2021-12-13 11:20:00|593.7|593.5|594.4|594.1|595.1|594.7|593.5|593.1|25710
1639394700000|2021-12-13 11:25:00|594.3|594|593.8|593.5|594.8|594.4|593.8|593.5|41253
1639395000000|2021-12-13 11:30:00|593.7|593.4|593.2|593|594.5|594.2|593.2|593|26726
1639395300000|2021-12-13 11:35:00|593.1|592.8|593.6|593.3|593.6|593.4|592.5|592.2|54788
1639395600000|2021-12-13 11:40:00|593.5|593.4|593.5|593.2|594|593.6|592.4|592.2|29264
1639395900000|2021-12-13 11:45:00|593.4|593.1|593.4|593|593.8|593.5|592.4|592.2|55246
1639396200000|2021-12-13 11:50:00|593.5|593.1|593.2|592.9|593.9|593.6|591.4|591.2|174865
1639396500000|2021-12-13 11:55:00|593.3|593|595.3|595.1|595.9|595.4|593.3|593|23495
1639396800000|2021-12-13 12:00:00|595.2|594.8|594.5|594.1|595.5|595.3|594.4|594.1|23005
1639397100000|2021-12-13 12:05:00|594.6|594.2|594.9|594.6|595.9|595.6|594.5|594.1|20607
1639397400000|2021-12-13 12:10:00|595|594.5|594|593.7|595.2|594.9|593.8|593.6|28906
1639397700000|2021-12-13 12:15:00|593.9|593.8|592.5|592.2|594|593.8|592.5|592.2|114298
1639398000000|2021-12-13 12:20:00|592.6|592.3|591.5|591.3|592.8|592.6|591.3|591|92200
1639398300000|2021-12-13 12:25:00|591.6|591.4|590.9|590.7|592.3|592.1|590.8|590.7|46231
1639398600000|2021-12-13 12:30:00|590.8|590.8|590.4|590.2|591.1|590.8|590.3|590.1|75069
1639398900000|2021-12-13 12:35:00|590.5|590.3|591.3|591.2|591.5|591.3|590.5|590.2|44414
1639399200000|2021-12-13 12:40:00|591.2|591.1|592.1|591.9|592.2|592.1|590.8|590.6|40880
1639399500000|2021-12-13 12:45:00|592|591.8|592.5|592.3|592.6|592.3|591.5|591.2|29287
1639399800000|2021-12-13 12:50:00|592.4|592.4|592|591.7|592.5|592.4|591.6|591.3|23156
1639400100000|2021-12-13 12:55:00|591.9|591.8|590.4|590.2|592.3|592|590.3|590.1|43358
1639400400000|2021-12-13 13:00:00|590.3|590|589.8|589.5|590.7|590.4|589.6|589.3|106367
1639400700000|2021-12-13 13:05:00|589.9|589.6|590.8|590.7|590.9|590.8|589.7|589.5|42700
1639401000000|2021-12-13 13:10:00|590.9|590.8|591.4|591.1|591.6|591.4|590.5|590.3|53566
1639401300000|2021-12-13 13:15:00|591.3|591.2|590.5|590.2|591.6|591.4|590.4|590.1|19296
1639401600000|2021-12-13 13:20:00|590.4|590|590.6|590.3|591|590.8|590.1|590|12110
1639401900000|2021-12-13 13:25:00|590.5|590.4|591.7|591.5|592.9|592.5|590.4|590.3|58988
1639402200000|2021-12-13 13:30:00|591.6|591.4|591.5|591.3|592.5|592.3|591.3|591.1|24266
1639402500000|2021-12-13 13:35:00|591.6|591.4|590.4|590.1|591.7|591.5|589.7|589.6|106830
1639402800000|2021-12-13 13:40:00|590.5|590.2|590.5|590.2|591.4|591.1|589.9|589.7|59818
1639403100000|2021-12-13 13:45:00|590.4|590.3|590.1|589.9|591.3|591|589.9|589.7|15764
1639403400000|2021-12-13 13:50:00|590|589.8|590|589.7|590.2|590|589.5|589.3|34883
1639403700000|2021-12-13 13:55:00|589.9|589.8|589|588.8|590.2|589.9|589|588.8|71825
1639404000000|2021-12-13 14:00:00|588.9|588.7|588.6|588.5|589.2|589.1|588.2|588.1|132048
1639404300000|2021-12-13 14:05:00|588.5|588.4|588.4|588.1|589|588.8|587.4|587.2|84995
1639404600000|2021-12-13 14:10:00|588.3|588|587.3|587.1|588.5|588.2|587|586.8|90000
1639404900000|2021-12-13 14:15:00|587.2|587|588.2|588|588.4|588.1|586.7|586.4|93679
1639405200000|2021-12-13 14:20:00|588.1|588.1|588.6|588.4|589.2|588.9|588|587.9|74112
1639405500000|2021-12-13 14:25:00|588.5|588.5|586.9|586.7|589.1|588.7|586.7|586.4|98608
1639405800000|2021-12-13 14:30:00|587|586.8|586.3|586.2|589.2|588.9|586.3|586.1|102913
1639406100000|2021-12-13 14:35:00|586.2|586|584|583.7|587|586.7|583.6|583.5|203992
1639406400000|2021-12-13 14:40:00|584.1|583.8|584.7|584.4|584.7|584.4|583.3|583.1|112217
1639406700000|2021-12-13 14:45:00|584.6|584.3|584.6|584.4|584.9|584.7|583.3|583|132771
1639407000000|2021-12-13 14:50:00|584.5|584.2|583.2|583|584.9|584.7|583.2|583|423641
1639407300000|2021-12-13 14:55:00|583.3|583.1|583.7|583.4|584.5|584.2|582.9|582.6|167893
1639407600000|2021-12-13 15:00:00|583.8|583.5|582.5|582.2|584|583.8|581|580.8|130239
1639407900000|2021-12-13 15:05:00|582.6|582.1|583.3|583|583.6|583.2|582.2|582.1|73612
1639408200000|2021-12-13 15:10:00|583.2|582.8|584.9|584.6|585.1|584.8|582.7|582.4|178465
1639408500000|2021-12-13 15:15:00|584.8|584.7|583.8|583.5|585.3|585|582.7|582.4|109271
1639408800000|2021-12-13 15:20:00|583.9|583.6|583.1|582.8|584.3|584|582.9|582.6|60843
1639409100000|2021-12-13 15:25:00|583|582.9|582.9|582.5|583.2|583|581.7|581.4|119873
1639409400000|2021-12-13 15:30:00|582.8|582.4|584.3|584.1|584.5|584.2|582.4|582.2|103875
1639409700000|2021-12-13 15:35:00|584.4|584.2|585.1|584.8|585.4|585.2|584.1|583.9|61463
1639410000000|2021-12-13 15:40:00|585|584.9|584|583.8|585.4|585.1|583.8|583.6|46982
1639410300000|2021-12-13 15:45:00|584.1|583.9|582.8|582.5|584.2|584|582.1|581.9|266371
1639410600000|2021-12-13 15:50:00|582.7|582.6|582.9|582.7|583.2|583|582.5|582.3|113350
1639410900000|2021-12-13 15:55:00|583|582.8|582.4|582.2|583.9|583.7|581.8|581.6|116392
1639411200000|2021-12-13 16:00:00|582.3|582.1|584.2|584|585.2|585.1|582.1|582|64737
1639411500000|2021-12-13 16:05:00|584.4|583.9|583.9|583.6|584.5|584.3|583.1|583|36929
1639411800000|2021-12-13 16:10:00|583.8|583.7|583.4|583.2|584.7|584.4|583.1|583|53751
1639412100000|2021-12-13 16:15:00|583.5|583.3|582.5|582.3|584.3|584|582.3|582.1|115756
1639412400000|2021-12-13 16:20:00|582.6|582.4|581.6|581.5|582.6|582.5|581.4|581.2|140187
1639412700000|2021-12-13 16:25:00|581.7|581.6|581.5|581.1|581.9|581.7|580.6|580.5|137361
1639468800000|2021-12-14 08:00:00|584.4|583.5|579|578.6|587.3|586.6|578.2|578|0
1639469100000|2021-12-14 08:05:00|578.9|578.5|581.9|581.4|583.3|582.7|578.5|578.1|0
1639469400000|2021-12-14 08:10:00|581.8|581.2|584.1|583.6|584.7|584.2|581.8|581.1|0
1639469700000|2021-12-14 08:15:00|584|583.5|583.3|582.7|584.8|584.4|582.5|582.1|0
1639470000000|2021-12-14 08:20:00|583.4|582.8|581.3|580.9|583.4|583|581|580.6|0
1639470300000|2021-12-14 08:25:00|581.4|581|584|583.6|584.5|584|581.4|581|0
1639470600000|2021-12-14 08:30:00|583.9|583.7|581.8|581.5|584.9|584.3|581.7|581.3|220893
1639470900000|2021-12-14 08:35:00|582|581.6|581.4|581.3|582.7|582.5|580.8|580.5|43176
1639471200000|2021-12-14 08:40:00|581.6|581.4|581.8|581.4|582.8|582.5|581.3|580.9|36679
1639471500000|2021-12-14 08:45:00|581.7|581.3|581.1|580.9|582.4|582.2|579.9|579.5|0
1639471800000|2021-12-14 08:50:00|581.2|581|586|585.7|586.8|586.5|581.1|581|0
1639472100000|2021-12-14 08:55:00|586.1|585.8|586.9|586.6|587|586.8|585.1|584.8|0
1639472400000|2021-12-14 09:00:00|586.8|586.5|584.5|584.2|587|586.8|583.9|583.6|0
1639472700000|2021-12-14 09:05:00|584.4|584.1|587.3|586.9|587.4|587.1|584.1|584|0
1639473000000|2021-12-14 09:10:00|587.2|587|589.8|589.5|590|589.6|587.2|586.9|0
1639473300000|2021-12-14 09:15:00|589.7|589.4|587|586.8|589.9|589.7|587|586.8|0
1639473600000|2021-12-14 09:20:00|586.9|586.7|588.2|588|588.7|588.5|586.9|586.6|0
1639473900000|2021-12-14 09:25:00|588.3|588.1|587.1|586.8|588.3|588.2|586.5|586.3|0
1639474200000|2021-12-14 09:30:00|587.2|586.9|587.4|587.1|588.3|588.1|586.7|586.4|0
1639474500000|2021-12-14 09:35:00|587.5|587.2|587.3|587.1|588|587.7|586.7|586.6|0
1639474800000|2021-12-14 09:40:00|587.2|587|587.6|587.3|588.3|588.2|585.9|585.7|0
1639475100000|2021-12-14 09:45:00|587.5|587.2|586.2|585.9|587.7|587.2|585.3|585|0
1639475400000|2021-12-14 09:50:00|586.3|585.8|584.8|584.6|586.3|585.9|584.5|584.3|0
1639475700000|2021-12-14 09:55:00|584.7|584.5|583.6|583.4|584.8|584.7|583|582.7|0
1639476000000|2021-12-14 10:00:00|583.7|583.3|582.2|582|583.9|583.6|582.1|582|0
1639476300000|2021-12-14 10:05:00|582.3|582.1|583|582.7|583.3|582.9|581.7|581.5|0
1639476600000|2021-12-14 10:10:00|583.1|582.8|583|582.7|583.6|583.5|582.5|582.2|0
1639476900000|2021-12-14 10:15:00|582.9|582.6|584|583.6|584.3|584|582.4|582.2|0
1639477200000|2021-12-14 10:20:00|583.9|583.5|582.7|582.4|584.9|584.6|582.4|582.1|0
1639477500000|2021-12-14 10:25:00|582.8|582.3|583.1|582.9|583.4|583.2|582|581.8|0
1639477800000|2021-12-14 10:30:00|583|582.8|584.8|584.5|584.8|584.5|582.6|582.4|0
1639478100000|2021-12-14 10:35:00|584.7|584.4|585.6|585.2|585.9|585.6|583.8|583.5|0
1639478400000|2021-12-14 10:40:00|585.7|585.3|585.5|585.1|586.1|585.8|584.8|584.5|0
1639478700000|2021-12-14 10:45:00|585.4|585.2|584.2|584|585.8|585.5|584|583.9|0
1639479000000|2021-12-14 10:50:00|584.1|583.9|584.1|584|584.6|584.4|584|583.9|0
1639479300000|2021-12-14 10:55:00|584.2|584.1|584|583.9|584.8|584.5|584|583.9|0
1639479600000|2021-12-14 11:00:00|584.1|584|584.5|584.3|584.7|584.5|584|583.9|0
1639479900000|2021-12-14 11:05:00|584.6|584.4|586.1|585.9|586.8|586.5|584.3|584.2|0
1639480200000|2021-12-14 11:10:00|586|586|586|585.7|587.1|586.7|585.7|585.4|0
1639480500000|2021-12-14 11:15:00|585.9|585.8|584|583.9|585.9|585.9|584|583.9|40572
1639480800000|2021-12-14 11:20:00|584.1|584|584.4|584.2|584.7|584.6|584.1|583.9|16636
1639481100000|2021-12-14 11:25:00|584.3|584.3|582.4|582.2|584.3|584.3|582.1|582|165318
1639481400000|2021-12-14 11:30:00|582.3|582.1|579.5|579.2|582.7|582.4|578.8|578.6|288507
1639481700000|2021-12-14 11:35:00|579.4|579.1|579|578.7|579.7|579.4|578.7|578.6|61255
1639482000000|2021-12-14 11:40:00|578.9|578.6|577.8|577.6|578.9|578.6|577.2|577|121478
1639482300000|2021-12-14 11:45:00|577.7|577.5|580.4|580.1|587.3|587|577.6|577.4|0
1639482600000|2021-12-14 11:50:00|580.3|580|578.5|578.1|581.6|581.3|578.2|577.8|0
1639482900000|2021-12-14 11:55:00|578.4|577.8|580.4|580|581|580.4|577.9|577.6|0
1639483200000|2021-12-14 12:00:00|580.3|579.6|580.5|580.1|580.6|580.2|578.8|578.4|0
1639483500000|2021-12-14 12:05:00|580.6|580.2|579.8|579.4|581.4|580.8|579.3|579|0
1639483800000|2021-12-14 12:10:00|579.9|579.3|580.2|579.9|581.1|580.9|579.3|578.9|0
1639484100000|2021-12-14 12:15:00|580.3|580|580.4|580|581.1|580.8|579.7|579.4|0
1639484400000|2021-12-14 12:20:00|580.5|580.1|582.3|582|582.5|582.3|580.5|580.1|0
1639484700000|2021-12-14 12:25:00|582.4|582.1|581.2|580.9|583|582.7|581.2|580.9|0
1639485000000|2021-12-14 12:30:00|581.3|581|581.8|581.4|582.2|581.9|581|580.6|0
1639485300000|2021-12-14 12:35:00|581.9|581.5|581.9|581.6|583.8|583.4|581.8|581.4|0
1639485600000|2021-12-14 12:40:00|582|581.7|581.8|581.5|582|581.7|581|580.7|0
1639485900000|2021-12-14 12:45:00|581.7|581.4|581.9|581.6|582.1|581.7|581|580.9|0
1639486200000|2021-12-14 12:50:00|581.8|581.5|582.9|582.5|583.1|582.8|581.8|581.5|0
1639486500000|2021-12-14 12:55:00|582.8|582.4|582.6|582.2|582.8|582.5|582.2|581.9|0
1639486800000|2021-12-14 13:00:00|582.5|582.1|581.2|580.9|582.5|582.1|580.9|580.6|0
1639487100000|2021-12-14 13:05:00|581.1|580.8|581.3|581|582|581.7|580.5|580.3|0
1639487400000|2021-12-14 13:10:00|581.4|581.1|581.1|580.9|581.4|581.3|581|580.8|0
1639487700000|2021-12-14 13:15:00|581.2|581|581.7|581.4|582.1|581.9|581.1|580.9|0
1639488000000|2021-12-14 13:20:00|581.8|581.3|582|581.7|582.5|582.2|581.2|580.9|0
1639488300000|2021-12-14 13:25:00|582.1|581.8|582.1|581.8|582.3|582|581.6|581.3|0
1639488600000|2021-12-14 13:30:00|582|581.9|580.2|580|582.1|581.9|580|579.7|0
1639488900000|2021-12-14 13:35:00|580.3|579.9|581|580.6|581.4|581.1|580.2|579.9|0
1639489200000|2021-12-14 13:40:00|580.9|580.5|580.5|580.2|581.8|581.5|579.9|579.6|0
1639489500000|2021-12-14 13:45:00|580.6|580.3|581.4|581.2|581.7|581.5|580.2|580|0
1639489800000|2021-12-14 13:50:00|581.5|581.3|581|580.8|581.9|581.7|580.5|580.3|0
1639490100000|2021-12-14 13:55:00|580.9|580.7|580.1|580|581|580.9|580.1|580|0
1639490400000|2021-12-14 14:00:00|580|579.9|581.4|581.1|581.9|581.6|579.9|579.6|0
1639490700000|2021-12-14 14:05:00|581.5|581.2|581.9|581.6|582|581.9|581.5|581.2|0
1639491000000|2021-12-14 14:10:00|582|581.7|580.5|580.2|582|581.8|580.3|580.1|0
1639491300000|2021-12-14 14:15:00|580.6|580.3|578.3|577.9|580.6|580.3|575.9|575.7|0
1639491600000|2021-12-14 14:20:00|578.2|577.8|575.6|575.3|579.1|578.7|575.5|575.3|0
1639491900000|2021-12-14 14:25:00|575.7|575.2|576.4|576.2|576.9|576.6|575.7|575.2|0
1639492200000|2021-12-14 14:30:00|576.5|576.1|580.7|580.3|580.7|580.3|576.2|576|0
1639492500000|2021-12-14 14:35:00|580.6|580.2|584.3|584|584.5|584.1|579.8|579.4|0
1639492800000|2021-12-14 14:40:00|584.4|584.1|588.2|587.8|588.6|588.1|584.4|584.1|0
1639493100000|2021-12-14 14:45:00|588.1|587.7|585.1|584.8|589.6|589.2|583.3|583|0
1639493400000|2021-12-14 14:50:00|585.3|584.9|585.2|584.8|586|585.6|583.6|583.2|0
1639493700000|2021-12-14 14:55:00|585.1|584.7|585.4|584.9|586.5|586.1|584.5|584.2|0
1639494000000|2021-12-14 15:00:00|585.3|584.8|588.1|587.7|588.2|587.9|584.8|584.3|0
1639494300000|2021-12-14 15:05:00|588.2|587.8|588.8|588.5|590.7|590.3|587.6|587.3|0
1639494600000|2021-12-14 15:10:00|588.7|588.4|588.8|588.5|589.1|588.9|587.2|587|0
1639494900000|2021-12-14 15:15:00|588.7|588.6|587.3|587|589.6|589.3|586.9|586.5|0
1639495200000|2021-12-14 15:20:00|587.4|587.1|590|589.7|590.3|590|586.8|586.4|0
1639495500000|2021-12-14 15:25:00|590.1|589.8|590.3|589.9|591.6|591.1|589.6|589.4|0
1639495800000|2021-12-14 15:30:00|590.2|589.8|588.9|588.7|590.4|590.1|588.7|588.5|0
1639496100000|2021-12-14 15:35:00|589|588.8|589.8|589.5|590.6|590.2|588.3|588|0
1639496400000|2021-12-14 15:40:00|589.9|589.6|588.7|588.5|590.4|590.1|588.2|588|0
1639496700000|2021-12-14 15:45:00|588.9|588.6|588.2|588|589.1|588.8|587.6|587.4|0
1639497000000|2021-12-14 15:50:00|588.3|588.1|587.8|587.5|588.5|588.2|587.1|586.8|0
1639497300000|2021-12-14 15:55:00|587.9|587.6|586.4|586.2|588.1|587.8|585.7|585.5|0
1639497600000|2021-12-14 16:00:00|586.5|586.1|586.9|586.7|587|586.8|585.5|585.3|74656
1639497900000|2021-12-14 16:05:00|586.8|586.8|587|586.7|588.1|587.8|586.6|586.4|104822
1639498200000|2021-12-14 16:10:00|586.9|586.6|585|584.8|587|586.8|584.9|584.8|92105
1639498500000|2021-12-14 16:15:00|584.9|584.9|585.5|585.3|586.4|586.1|584.9|584.8|0
1639498800000|2021-12-14 16:20:00|585.7|585.4|586.3|586|586.9|586.6|585.5|585.3|0
1639499100000|2021-12-14 16:25:00|586.2|586.1|588|587.5|588|587.5|586.1|585.9|0
1639555200000|2021-12-15 08:00:00|588.4|586.9|588.6|588|592|591|585.7|584|100369
1639555500000|2021-12-15 08:05:00|588.5|587.7|588.6|587.7|589|588.4|586.1|585.6|39023
1639555800000|2021-12-15 08:10:00|588.7|587.8|590|589.4|590.4|589.7|585.6|585.1|87769
1639556100000|2021-12-15 08:15:00|590.1|589.5|589.5|589.1|590.8|590.1|588.5|588|40223
1639556400000|2021-12-15 08:20:00|589.6|589.2|586.4|585.9|589.6|589.2|586.4|585.6|9854
1639556700000|2021-12-15 08:25:00|586.3|586|585.3|584.8|586.3|586|584.4|583.7|44250
1639557000000|2021-12-15 08:30:00|585.2|584.9|584.4|583.9|585.6|585|584.1|583.5|5110
1639557300000|2021-12-15 08:35:00|584.6|584|584.3|583.9|585.5|585.2|583.6|583.2|93098
1639557600000|2021-12-15 08:40:00|584.2|584|585.1|584.8|585.6|585.2|583.3|583|34983
1639557900000|2021-12-15 08:45:00|585.3|584.9|584.7|584.4|585.5|585.1|584.5|584.2|29929
1639558200000|2021-12-15 08:50:00|584.6|584.3|585|584.6|585.6|585.5|582.9|582.8|44290
1639558500000|2021-12-15 08:55:00|584.9|584.7|582.9|582.6|584.9|584.7|582.2|582|30941
1639558800000|2021-12-15 09:00:00|583|582.5|582.4|582.1|583|582.6|581.9|581.6|24193
1639559100000|2021-12-15 09:05:00|582.3|582.2|582.9|582.4|582.9|582.7|581.3|581|78740
1639559400000|2021-12-15 09:10:00|582.8|582.5|582.2|581.9|584.1|583.8|582|581.9|45840
1639559700000|2021-12-15 09:15:00|582.1|582|582.1|581.8|582.3|582|581.4|581.1|68717
1639560000000|2021-12-15 09:20:00|582.2|581.9|583.3|583.1|583.5|583.2|581.8|581.7|18684
1639560300000|2021-12-15 09:25:00|583.4|583|581.3|581|583.4|583|581.2|580.9|24513
1639560600000|2021-12-15 09:30:00|581.4|581.1|580.3|579.9|581.7|581.4|579.5|579.2|71804
1639560900000|2021-12-15 09:35:00|580.4|580|581|580.7|581.6|581.4|579.9|579.8|43445
1639561200000|2021-12-15 09:40:00|581.1|580.6|581|580.6|581.2|580.8|579.8|579.3|35757
1639561500000|2021-12-15 09:45:00|581.1|580.7|583.6|583.4|584|583.6|581.1|580.7|39768
1639561800000|2021-12-15 09:50:00|583.5|583.3|582.1|581.7|583.5|583.3|581.8|581.6|97902
1639562100000|2021-12-15 09:55:00|582|581.8|580.6|580.3|582.5|582.2|579.9|579.5|55714
1639562400000|2021-12-15 10:00:00|580.5|580.2|581.3|581|581.7|581.3|580.3|580|40395
1639562700000|2021-12-15 10:05:00|581.2|581.1|579.4|579|581.4|581.2|579.2|579|40829
1639563000000|2021-12-15 10:10:00|579.3|578.9|579.4|579.1|579.8|579.5|578.5|578.2|31123
1639563300000|2021-12-15 10:15:00|579.5|579.2|579.5|579.1|580.5|580|578.9|578.7|40592
1639563600000|2021-12-15 10:20:00|579.6|579.2|580|579.8|581.2|581|579.6|579.2|76318
1639563900000|2021-12-15 10:25:00|580.1|579.9|580.4|580|581.4|581.1|579.8|579.6|29307
1639564200000|2021-12-15 10:30:00|580.3|580.1|580.6|580.3|581.3|580.9|580.3|580|23734
1639564500000|2021-12-15 10:35:00|580.5|580.4|581.6|581.4|581.6|581.4|580.2|580|31284
1639564800000|2021-12-15 10:40:00|581.4|581.3|582.7|582.5|583.3|582.9|581.4|581.3|16599
1639565100000|2021-12-15 10:45:00|582.6|582.4|583.1|582.9|583.5|583.2|581.5|581.4|35798
1639565400000|2021-12-15 10:50:00|583.2|583|583.8|583.5|585|584.7|583.2|583|67832
1639565700000|2021-12-15 10:55:00|583.9|583.6|582.9|582.6|584|583.6|582.3|581.9|30284
1639566000000|2021-12-15 11:00:00|582.8|582.5|582.9|582.6|583.1|582.9|582.4|582.1|6892
1639566300000|2021-12-15 11:05:00|582.8|582.5|582.7|582.4|583.6|583.3|582|581.6|21567
1639566600000|2021-12-15 11:10:00|582.8|582.3|581.6|581.2|583.5|583|581.2|580.9|70095
1639566900000|2021-12-15 11:15:00|581.7|581.3|581.3|581|581.7|581.4|580.8|580.4|12323
1639567200000|2021-12-15 11:20:00|581.2|580.9|581.4|581.3|581.8|581.4|580.3|580|27656
1639567500000|2021-12-15 11:25:00|581.5|581.4|582.2|581.9|582.6|582.2|581.5|581.4|29413
1639567800000|2021-12-15 11:30:00|582.3|582|582.9|582.6|583.1|582.8|581.9|581.6|16017
1639568100000|2021-12-15 11:35:00|582.8|582.5|582.7|582.3|583.4|583.1|582.4|582|18981
1639568400000|2021-12-15 11:40:00|582.6|582.2|582.7|582.4|583.1|582.8|582.3|581.9|14570
1639568700000|2021-12-15 11:45:00|582.6|582.3|582.7|582.5|583|582.8|582|581.7|9684
1639569000000|2021-12-15 11:50:00|582.8|582.6|581.1|580.8|582.9|582.6|581.1|580.8|9964
1639569300000|2021-12-15 11:55:00|581|580.7|579.5|579.1|581.1|581|579.3|579|27223
1639569600000|2021-12-15 12:00:00|579.6|579.2|579.3|579.1|580.3|579.8|578.8|578.3|39327
1639569900000|2021-12-15 12:05:00|579.4|579.2|579|578.8|580|579.6|578.7|578.4|81786
1639570200000|2021-12-15 12:10:00|579.1|578.9|579.8|579.6|580.2|580|579.1|578.8|29002
1639570500000|2021-12-15 12:15:00|579.9|579.7|581.4|581.2|581.6|581.4|579.9|579.6|46612
1639570800000|2021-12-15 12:20:00|581.3|581.1|579.1|578.8|581.4|581.2|579|578.7|85824
1639571100000|2021-12-15 12:25:00|579|578.7|580.5|580.2|580.6|580.4|578.7|578.6|22881
1639571400000|2021-12-15 12:30:00|580.4|580.1|580.7|580.4|581.1|580.8|580.1|579.9|30194
1639571700000|2021-12-15 12:35:00|580.6|580.3|581.2|580.9|581.6|581.4|580.5|580.3|97716
1639572000000|2021-12-15 12:40:00|581.1|581|580.9|580.7|581.6|581.5|580.5|580.4|138480
1639572300000|2021-12-15 12:45:00|581|580.8|581.4|581.1|581.6|581.5|580.5|580.2|79973
1639572600000|2021-12-15 12:50:00|581.5|581.2|581|580.7|581.6|581.4|580.9|580.6|13856
1639572900000|2021-12-15 12:55:00|580.9|580.6|581.2|580.9|581.3|581.1|580.8|580.5|26739
1639573200000|2021-12-15 13:00:00|581.3|581|579.8|579.6|581.5|581.2|579.1|579|214560
1639573500000|2021-12-15 13:05:00|579.9|579.8|579.5|579.2|580.1|579.9|579.2|579.1|38412
1639573800000|2021-12-15 13:10:00|579.6|579.3|579.1|578.8|579.9|579.7|579.1|578.8|45076
1639574100000|2021-12-15 13:15:00|579|578.7|578.6|578.3|579.3|579|578.5|578.3|20286
1639574400000|2021-12-15 13:20:00|578.7|578.4|578.9|578.6|579.4|579.2|578.5|578.3|17251
1639574700000|2021-12-15 13:25:00|578.8|578.7|578.6|578.4|579.4|579.2|578.6|578.4|10510
1639575000000|2021-12-15 13:30:00|578.5|578.3|578.4|578.2|579|578.8|578.1|578|93015
1639575300000|2021-12-15 13:35:00|578.3|578.1|577.6|577.4|578.4|578.1|576.8|576.6|67035
1639575600000|2021-12-15 13:40:00|577.7|577.5|578|577.7|578.1|577.8|577.3|577.1|17740
1639575900000|2021-12-15 13:45:00|577.9|577.8|578.5|578.2|578.6|578.3|577.4|577.1|31714
1639576200000|2021-12-15 13:50:00|578.4|578.1|578.5|578.3|578.6|578.3|576.8|576.5|85300
1639576500000|2021-12-15 13:55:00|578.6|578.2|579.1|579|579.6|579.3|578.4|578.2|24903
1639576800000|2021-12-15 14:00:00|579.2|579.1|579.8|579.5|579.9|579.5|578.1|577.8|29624
1639577100000|2021-12-15 14:05:00|579.7|579.4|578.1|577.9|579.7|579.5|578.1|577.9|57640
1639577400000|2021-12-15 14:10:00|578|577.8|578.1|577.8|578.7|578.4|577.8|577.6|12368
1639577700000|2021-12-15 14:15:00|578|577.7|578.2|577.9|578.9|578.7|577.8|577.6|35305
1639578000000|2021-12-15 14:20:00|578.3|578|578.6|578.3|579|578.8|577.9|577.6|25215
1639578300000|2021-12-15 14:25:00|578.7|578.4|577.3|577|578.8|578.5|577.1|577|62806
1639578600000|2021-12-15 14:30:00|577.2|576.9|575.6|575.3|577.5|577.4|575.6|575.3|115970
1639578900000|2021-12-15 14:35:00|575.7|575.4|574.5|574.1|576.1|575.7|573.9|573.6|294414
1639579200000|2021-12-15 14:40:00|574.4|574.2|574.5|574.3|575.4|575|573.8|573.6|177909
1639579500000|2021-12-15 14:45:00|574.4|574.2|573.1|572.8|574.5|574.2|572.7|572.5|142504
1639579800000|2021-12-15 14:50:00|573|572.6|572.3|571.9|573|572.6|570.2|570|221358
1639580100000|2021-12-15 14:55:00|572.2|572|573.9|573.7|574.2|573.8|572.1|572|85598
1639580400000|2021-12-15 15:00:00|573.8|573.5|574.1|573.8|575|574.6|572.9|572.7|48496
1639580700000|2021-12-15 15:05:00|574.2|573.9|572.8|572.6|574.7|574.4|572.7|572.3|78874
1639581000000|2021-12-15 15:10:00|572.7|572.5|571.4|571|572.9|572.6|571|570.7|37360
1639581300000|2021-12-15 15:15:00|571.3|571.1|571.2|571|572.3|572|570.6|570.2|46514
1639581600000|2021-12-15 15:20:00|571.3|571.1|572.5|572.2|573.2|572.9|571.3|571|131480
1639581900000|2021-12-15 15:25:00|572.4|572.1|571.4|571.2|572.7|572.5|571.3|571.2|68682
1639582200000|2021-12-15 15:30:00|571.5|571.3|571.7|571.4|572.3|572.1|570.8|570.7|63408
1639582500000|2021-12-15 15:35:00|571.6|571.3|573|572.7|573|572.7|571|570.8|62775
1639582800000|2021-12-15 15:40:00|572.9|572.8|573.1|572.8|574|573.7|572.7|572.5|72859
1639583100000|2021-12-15 15:45:00|573|572.7|572.6|572.2|573.7|573.4|571.9|571.6|91589
1639583400000|2021-12-15 15:50:00|572.7|572.3|572.1|571.8|572.7|572.5|571.3|571|117857
1639583700000|2021-12-15 15:55:00|572|571.9|572.3|572.1|573.1|572.8|571.9|571.6|46696
1639584000000|2021-12-15 16:00:00|572.4|572.2|571.3|571|572.8|572.6|571.3|571|65870
1639584300000|2021-12-15 16:05:00|571.2|570.9|570.1|570|571.4|571.3|569.7|569.6|213892
1639584600000|2021-12-15 16:10:00|570|569.9|570.2|570|570.7|570.4|569.3|569.1|73829
1639584900000|2021-12-15 16:15:00|570.1|570.1|569.6|569.2|570.2|570.1|569|568.8|107402
1639585200000|2021-12-15 16:20:00|569.7|569.3|569.5|569.2|570.5|570.2|569.1|569|147093
1639585500000|2021-12-15 16:25:00|569.4|569.3|569.4|569.1|569.6|569.4|568.1|568|113857
1639641600000|2021-12-16 08:00:00|576.7|576.2|578.8|578|579.6|578.9|576.1|575.8|0
1639641900000|2021-12-16 08:05:00|579|577.9|576.8|576.5|581.3|580.7|576|575|47159
1639642200000|2021-12-16 08:10:00|576.9|576.6|578.1|577.6|579.3|578.8|576.7|576.3|50116
1639642500000|2021-12-16 08:15:00|578|577.7|575.6|575.1|578.1|577.7|574.7|574.2|44930
1639642800000|2021-12-16 08:20:00|575.7|575.2|577.3|576.9|578|577.5|575.5|575|46973
1639643100000|2021-12-16 08:25:00|576.8|576.8|576.2|575.7|577.4|577|575.8|575.6|47846
1639643400000|2021-12-16 08:30:00|576.1|575.6|575.7|575.3|576.2|575.9|574.5|574.2|77365
1639643700000|2021-12-16 08:35:00|575.6|575.2|576.3|575.8|576.4|576|574.8|574.5|60290
1639644000000|2021-12-16 08:40:00|576.2|575.7|575.7|575.3|576.2|575.7|574.5|574.2|73655
1639644300000|2021-12-16 08:45:00|575.6|575.2|579.2|578.8|579.6|579.3|575.4|575|89378
1639644600000|2021-12-16 08:50:00|579.1|578.7|577.5|577.1|579.1|578.8|577.3|577|36062
1639644900000|2021-12-16 08:55:00|577.4|577|578.5|578|579.2|578.9|577|576.7|19361
1639645200000|2021-12-16 09:00:00|578.6|578.1|578.5|578.3|580|579.7|578.4|578.1|62012
1639645500000|2021-12-16 09:05:00|578.6|578.4|577.3|577|579.1|578.9|577|576.7|77488
1639645800000|2021-12-16 09:10:00|577.2|576.8|578.5|578.2|578.9|578.6|576.9|576.8|40981
1639646100000|2021-12-16 09:15:00|578.6|578.3|577.9|577.5|578.6|578.3|577.2|576.8|18893
1639646400000|2021-12-16 09:20:00|577.8|577.4|575.6|575.3|577.8|577.5|575.1|575|65472
1639646700000|2021-12-16 09:25:00|575.5|575.4|573.5|573.1|575.8|575.5|573|572.6|104596
1639647000000|2021-12-16 09:30:00|573.6|573.2|573.2|573|574.1|573.7|572.7|572.6|35000
1639647300000|2021-12-16 09:35:00|573.1|572.9|572.3|572.1|573.1|572.9|572.1|572|90929
1639647600000|2021-12-16 09:40:00|572.4|572|573.4|573.2|573.9|573.6|571.8|571.6|28515
1639647900000|2021-12-16 09:45:00|573.5|573.1|572.7|572.5|573.6|573.4|572.1|571.7|87076
1639648200000|2021-12-16 09:50:00|572.8|572.4|573.6|573.3|574.3|574.2|572.8|572.4|45670
1639648500000|2021-12-16 09:55:00|573.7|573.4|574.9|574.7|575|574.8|573|572.7|77445
1639648800000|2021-12-16 10:00:00|575|574.8|575.4|575.1|575.8|575.5|574.2|573.9|33039
1639649100000|2021-12-16 10:05:00|575.3|575|576.1|575.8|576.7|576.6|575.1|574.9|23785
1639649400000|2021-12-16 10:10:00|576.2|575.9|577.2|576.9|577.3|577|576|575.8|33168
1639649700000|2021-12-16 10:15:00|577.1|576.8|577.7|577.3|578|577.7|576.9|576.7|51375
1639650000000|2021-12-16 10:20:00|577.6|577.4|578.3|578|578.9|578.6|577.5|577.4|37523
1639650300000|2021-12-16 10:25:00|578.2|577.9|577.1|576.9|578.7|578.3|576.8|576.6|90309
1639650600000|2021-12-16 10:30:00|577|576.8|579.1|578.8|579.1|579|576.7|576.3|44980
1639650900000|2021-12-16 10:35:00|579|578.7|579.7|579.4|579.7|579.5|578.5|578.2|32167
1639651200000|2021-12-16 10:40:00|579.6|579.3|580.9|580.6|581|580.8|579.4|579.1|68276
1639651500000|2021-12-16 10:45:00|580.8|580.7|581.4|581.1|581.5|581.2|580|579.7|41519
1639651800000|2021-12-16 10:50:00|581.5|581.2|580.3|580|581.6|581.3|580|579.7|27541
1639652100000|2021-12-16 10:55:00|580.2|580.1|581.2|580.8|581.3|581|579.5|579.4|17169
1639652400000|2021-12-16 11:00:00|581.3|580.9|580|579.7|581.3|581|579.6|579.5|36949
1639652700000|2021-12-16 11:05:00|579.9|579.8|579.1|578.9|580.2|579.9|578.1|577.8|38197
1639653000000|2021-12-16 11:10:00|579|578.7|579.2|579|580.2|580|578.9|578.6|37488
1639653300000|2021-12-16 11:15:00|579.3|578.9|578.8|578.6|579.9|579.5|578.6|578.3|14208
1639653600000|2021-12-16 11:20:00|578.7|578.5|578.7|578.4|578.8|578.5|577.8|577.7|23974
1639653900000|2021-12-16 11:25:00|578.6|578.5|579|578.8|579.6|579.3|578.5|578.2|16212
1639654200000|2021-12-16 11:30:00|579.1|578.9|580.8|580.5|580.9|580.6|579.1|578.8|24441
1639654500000|2021-12-16 11:35:00|580.7|580.4|581.2|580.9|581.3|581|579.7|579.4|32777
1639654800000|2021-12-16 11:40:00|581.1|580.8|581.5|581.2|581.6|581.4|580.6|580.4|36179
1639655100000|2021-12-16 11:45:00|581.4|581.1|581.2|580.9|581.6|581.4|580.6|580.5|41351
1639655400000|2021-12-16 11:50:00|581.1|580.8|581.6|581.4|582.5|582.3|580.8|580.7|59795
1639655700000|2021-12-16 11:55:00|581.5|581.5|582.5|582.1|582.6|582.5|581.4|581.2|37929
1639656000000|2021-12-16 12:00:00|582.8|582.2|582.8|582.4|582.9|582.5|581.3|581|20534
1639656300000|2021-12-16 12:05:00|582.7|582.3|582.8|582.5|583.6|583.4|582.3|582|89047
1639656600000|2021-12-16 12:10:00|582.7|582.4|583|582.6|583.9|583.7|582|581.7|34607
1639656900000|2021-12-16 12:15:00|583.1|582.7|583.7|583.5|583.7|583.5|582.5|582.4|38575
1639657200000|2021-12-16 12:20:00|583.6|583.4|582.3|582.1|583.7|583.4|582|581.8|40360
1639657500000|2021-12-16 12:25:00|582.2|582|581.5|581.1|582.5|582.2|580.6|580.2|34065
1639657800000|2021-12-16 12:30:00|581.4|581.2|581.9|581.6|582|581.8|581|580.8|14239
1639658100000|2021-12-16 12:35:00|581.8|581.5|581.9|581.5|582.3|582|581.3|581.1|15345
1639658400000|2021-12-16 12:40:00|581.8|581.6|581.3|581|581.9|581.8|580.9|580.7|63248
1639658700000|2021-12-16 12:45:00|581.2|580.9|582|581.6|582.1|581.7|580.7|580.3|18352
1639659000000|2021-12-16 12:50:00|582.1|581.7|581.7|581.4|582.1|581.8|580.7|580.6|18899
1639659300000|2021-12-16 12:55:00|581.6|581.3|580.8|580.5|582.3|582|579.9|579.6|53089
1639659600000|2021-12-16 13:00:00|580.9|580.6|582.3|582|582.3|582|579.7|579.6|65697
1639659900000|2021-12-16 13:05:00|582.1|582.1|580.6|580.3|582.8|582.5|580.6|580.2|17461
1639660200000|2021-12-16 13:10:00|580.5|580.2|580.6|580.3|581.5|581.2|580.1|580|29229
1639660500000|2021-12-16 13:15:00|580.5|580.2|581.1|580.8|582.3|582|580.4|580.1|92620
1639660800000|2021-12-16 13:20:00|581.2|580.9|581.8|581.5|582.1|581.9|581.2|580.8|9698
1639661100000|2021-12-16 13:25:00|581.9|581.6|581.2|581|582.3|582.1|581|580.8|19305
1639661400000|2021-12-16 13:30:00|581.1|580.9|581.3|581.1|582.2|581.9|581|580.7|20354
1639661700000|2021-12-16 13:35:00|581.4|581|580.7|580.4|581.7|581.5|580.6|580.3|7519
1639662000000|2021-12-16 13:40:00|580.6|580.3|580.9|580.6|581.2|581|580.1|580|30859
1639662300000|2021-12-16 13:45:00|580.8|580.5|580.5|580.3|581.1|580.9|580|579.7|73981
1639662600000|2021-12-16 13:50:00|580.4|580.2|579.7|579.4|580.5|580.3|579.5|579.2|20697
1639662900000|2021-12-16 13:55:00|579.6|579.5|580|579.8|580.4|580.2|579.6|579.5|17027
1639663200000|2021-12-16 14:00:00|579.9|579.7|581.7|581.4|581.8|581.6|579|578.9|218859
1639663500000|2021-12-16 14:05:00|581.8|581.5|582.5|582.1|583.9|583.6|581.7|581.4|160990
1639663800000|2021-12-16 14:10:00|582.4|582.2|581.8|581.5|582.4|582.2|580.9|580.8|149293
1639664100000|2021-12-16 14:15:00|581.7|581.4|581.5|581.2|582.4|582.1|581.1|580.8|67756
1639664400000|2021-12-16 14:20:00|581.4|581.3|582.1|581.8|582.2|582|581.1|580.8|54757
1639664700000|2021-12-16 14:25:00|582.2|581.9|581.4|581.1|582.4|582.3|581.2|581|72655
1639665000000|2021-12-16 14:30:00|581.5|581.2|580.3|580|584.9|584.7|579.8|579.7|225605
1639665300000|2021-12-16 14:35:00|580.4|580.1|580.7|580.2|581.3|581.1|579.6|579.2|26917
1639665600000|2021-12-16 14:40:00|580.5|580.1|578.8|578.5|580.8|580.6|578.5|578.2|80404
1639665900000|2021-12-16 14:45:00|578.9|578.6|580.2|579.8|580.6|580.3|578.6|578.4|59930
1639666200000|2021-12-16 14:50:00|580.1|579.9|579.5|579.3|580.4|580.1|578.7|578.4|47104
1639666500000|2021-12-16 14:55:00|579.6|579.4|578.6|578.3|580.1|579.8|578.6|578.3|18384
1639666800000|2021-12-16 15:00:00|578.7|578.4|577.9|577.7|578.9|578.6|577.1|577|97223
1639667100000|2021-12-16 15:05:00|577.8|577.6|575.6|575.3|577.9|577.6|575.2|575|93449
1639667400000|2021-12-16 15:10:00|575.7|575.4|576.4|576|576.9|576.7|575.5|575.1|18092
1639667700000|2021-12-16 15:15:00|576.3|575.9|575.2|575|576.3|576.2|573.8|573.6|146709
1639668000000|2021-12-16 15:20:00|575.3|575.1|576|575.7|576.3|576|574.7|574.4|73465
1639668300000|2021-12-16 15:25:00|576.4|575.8|576.6|576.3|576.7|576.4|574.8|574.7|56796
1639668600000|2021-12-16 15:30:00|576.5|576.2|575.5|575.2|576.6|576.4|574.9|574.7|24420
1639668900000|2021-12-16 15:35:00|575.4|575.3|574.2|574|576.3|576|573.9|573.6|64215
1639669200000|2021-12-16 15:40:00|574.3|574.1|574.4|574.2|574.9|574.6|573.5|573.2|37116
1639669500000|2021-12-16 15:45:00|574.5|574.3|575.4|575.2|575.4|575.3|574.2|573.9|27751
1639669800000|2021-12-16 15:50:00|575.5|575.3|574.4|574|575.8|575.6|574.3|574|29705
1639670100000|2021-12-16 15:55:00|574.3|574.1|574.8|574.6|575|574.8|574.1|573.9|21903
1639670400000|2021-12-16 16:00:00|574.7|574.5|573.6|573.3|575.5|575.2|573.1|573|75655
1639670700000|2021-12-16 16:05:00|573.5|573.2|572.8|572.5|573.7|573.4|572.7|572.4|24549
1639671000000|2021-12-16 16:10:00|572.9|572.6|572.8|572.5|573.8|573.6|572.4|572.3|44126
1639671300000|2021-12-16 16:15:00|572.9|572.6|572.6|572.4|573.5|573.3|572.4|572.1|107696
1639671600000|2021-12-16 16:20:00|572.5|572.3|572.4|572.2|572.9|572.7|571.9|571.7|263357
1639671900000|2021-12-16 16:25:00|572.5|572.3|573.7|573.2|573.7|573.3|571.8|571.6|109051
1639728000000|2021-12-17 08:00:00|575|574.4|579.1|578.5|579.6|578.9|575|574|830
1639728300000|2021-12-17 08:05:00|579.2|578.6|578.1|577.7|580.7|580|578|577.7|0
1639728600000|2021-12-17 08:10:00|578|577.8|580.7|580.2|581.2|580.9|576.9|576.7|0
1639728900000|2021-12-17 08:15:00|580.5|580|579.6|579.1|581|580.7|579.1|578.5|0
1639729200000|2021-12-17 08:20:00|579.7|579.2|581.3|580.8|581.6|581.3|579.5|579|0
1639729500000|2021-12-17 08:25:00|581.2|580.6|579|578.7|581.2|580.7|579|578.7|0
1639729800000|2021-12-17 08:30:00|579.1|578.5|579.2|578.8|579.9|579.4|578.3|577.9|0
1639730100000|2021-12-17 08:35:00|579.1|578.9|578.8|578.5|579.6|579.1|578.7|578.5|0
1639730400000|2021-12-17 08:40:00|578.9|578.6|579.5|579.2|580.7|580.4|578.8|578.5|0
1639730700000|2021-12-17 08:45:00|579.4|579.3|580|579.8|580.7|580.5|578.7|578.5|0
1639731000000|2021-12-17 08:50:00|580.1|579.9|581|580.8|581.4|581.1|579.9|579.8|0
1639731300000|2021-12-17 08:55:00|580.9|580.7|581.8|581.4|582.8|582.4|580.4|580.2|0
1639731600000|2021-12-17 09:00:00|581.9|581.6|580.6|580.2|582.3|581.9|580|579.7|0
1639731900000|2021-12-17 09:05:00|580.5|580|580.9|580.6|581|580.7|579.8|579.5|0
1639732200000|2021-12-17 09:10:00|580.8|580.5|580|579.7|581.1|580.8|579.5|579.3|0
1639732500000|2021-12-17 09:15:00|579.9|579.6|579.8|579.4|580.4|580.2|579.1|578.8|0
1639732800000|2021-12-17 09:20:00|579.7|579.3|581.3|581.1|582.4|582.1|579.3|579.1|0
1639733100000|2021-12-17 09:25:00|581.4|581.2|581.8|581.4|582.4|582.2|580.8|580.6|0
1639733400000|2021-12-17 09:30:00|581.9|581.5|581.1|580.9|582.4|582.2|581|580.6|0
1639733700000|2021-12-17 09:35:00|581|580.8|582.9|582.6|583.1|582.8|580.8|580.5|0
1639734000000|2021-12-17 09:40:00|582.8|582.5|583|582.7|583.6|583.5|582.2|582|0
1639734300000|2021-12-17 09:45:00|583.1|582.8|582.5|582.3|583.4|583.1|582.3|582.1|0
1639734600000|2021-12-17 09:50:00|582.4|582.2|580.9|580.5|582.5|582.3|580.3|580.2|0
1639734900000|2021-12-17 09:55:00|580.8|580.6|581.7|581.4|582.5|582.3|580.5|580.2|0
1639735200000|2021-12-17 10:00:00|581.9|581.5|582.2|582|583|582.7|581.6|581.3|0
1639735500000|2021-12-17 10:05:00|582.3|582.1|584.2|584|585|584.8|582.3|582|0
1639735800000|2021-12-17 10:10:00|584|583.9|584.4|584.2|584.8|584.7|584|583.7|0
1639736100000|2021-12-17 10:15:00|584.3|584.3|586.7|586.4|587|586.8|583.9|583.7|0
1639736400000|2021-12-17 10:20:00|586.6|586.5|588.2|588|589.2|588.9|586.2|585.9|0
1639736700000|2021-12-17 10:25:00|588|588.1|588.3|587.9|588.7|588.4|587.1|586.8|0
1639737000000|2021-12-17 10:30:00|588.2|587.8|589|588.9|589.8|589.6|587.7|587.5|0
1639737300000|2021-12-17 10:35:00|589.2|589|589.5|589.4|590|589.9|589.2|588.9|0
1639737600000|2021-12-17 10:40:00|589.6|589.5|590.3|590|591|590.8|589|588.9|0
1639737900000|2021-12-17 10:45:00|590.4|590.1|591.1|590.9|591.2|591.1|589.5|589.2|116706
1639738200000|2021-12-17 10:50:00|591.2|591|592|591.8|592.8|592.7|590.3|590|257404
1639738500000|2021-12-17 10:55:00|592.1|591.9|591.2|591|592.5|592.3|590.8|590.5|168789
1639738800000|2021-12-17 11:00:00|591.3|590.9|587.3|586.9|592.3|592|586.3|585.8|0
1639739100000|2021-12-17 11:05:00|587.2|587|588.1|587.7|588.7|588.3|587|586.7|0
1639739400000|2021-12-17 11:10:00|588.2|587.8|588|587.7|588.8|588.5|587.1|587|0
1639739700000|2021-12-17 11:15:00|587.9|587.6|585.6|585.1|587.9|587.6|584.6|584.4|0
1639740000000|2021-12-17 11:20:00|585.5|585.2|584.7|584.5|586.5|586|584.3|584|0
1639740300000|2021-12-17 11:25:00|584.6|584.4|583.1|582.8|584.9|584.6|582.8|582.6|0
1639740600000|2021-12-17 11:30:00|583.2|582.9|583.8|583.5|584.6|584.3|583.1|582.8|0
1639740900000|2021-12-17 11:35:00|583.9|583.6|583.7|583.4|584.4|584.1|582.9|582.6|0
1639741200000|2021-12-17 11:40:00|583.8|583.5|583.8|583.4|584.5|584.2|583.2|583|0
1639741500000|2021-12-17 11:45:00|583.7|583.3|584.3|584.1|584.5|584.1|583.4|583.1|0
1639741800000|2021-12-17 11:50:00|584.2|584|585.9|585.6|586.2|586|584.1|583.8|0
1639742100000|2021-12-17 11:55:00|585.8|585.5|584.9|584.8|585.8|585.5|584.3|584.1|0
1639742400000|2021-12-17 12:00:00|585|584.9|584.9|584.8|585|584.9|584.9|584.8|0
1639742700000|2021-12-17 12:05:00|584.7|584.3|585.9|585.6|586.1|585.8|584.7|584.3|0
1639743000000|2021-12-17 12:10:00|585.8|585.5|585.8|585.5|586.3|586.1|585.3|585.1|0
1639743300000|2021-12-17 12:15:00|585.7|585.4|586.1|585.9|586.2|586|585.3|585.1|0
1639743600000|2021-12-17 12:20:00|586|585.8|585.2|585|586|585.8|585.1|585|0
1639743900000|2021-12-17 12:25:00|585.1|584.9|585.1|584.9|585.1|585|584.8|584.7|0
1639744200000|2021-12-17 12:30:00|585.2|585|585.5|585.2|585.6|585.4|584.6|584.4|0
1639744500000|2021-12-17 12:35:00|585.4|585.3|584.8|584.5|585.6|585.4|584.6|584.3|0
1639744800000|2021-12-17 12:40:00|584.7|584.4|585.6|585.4|585.6|585.5|584.3|584|0
1639745100000|2021-12-17 12:45:00|585.5|585.3|584.4|584.2|585.6|585.4|584.2|583.9|0
1639745400000|2021-12-17 12:50:00|584.5|584.1|584.6|584.3|585.2|584.9|584.1|583.9|0
1639745700000|2021-12-17 12:55:00|584.5|584.2|583|582.7|584.6|584.4|582.9|582.7|0
1639746000000|2021-12-17 13:00:00|583.1|582.8|582.6|582.4|583.1|582.8|581.7|581.6|0
1639746300000|2021-12-17 13:05:00|582.7|582.5|580.8|580.5|583|582.9|580.3|580|0
1639746600000|2021-12-17 13:10:00|580.9|580.6|581|580.7|582|581.7|580.3|580|0
1639746900000|2021-12-17 13:15:00|580.9|580.8|582.6|582.3|583|582.8|580.6|580.3|0
1639747200000|2021-12-17 13:20:00|582.5|582.4|583.8|583.5|583.9|583.7|581.9|581.5|0
1639747500000|2021-12-17 13:25:00|583.9|583.6|584.8|584.6|585.5|585.2|583.9|583.6|0
1639747800000|2021-12-17 13:30:00|584.7|584.4|584.7|584.4|585.3|585|584.4|584.1|0
1639748100000|2021-12-17 13:35:00|584.8|584.5|586.1|585.8|586.4|586.2|584.8|584.5|0
1639748400000|2021-12-17 13:40:00|586.2|585.9|586.8|586.5|587.2|587.1|586.2|585.9|0
1639748700000|2021-12-17 13:45:00|586.7|586.4|587|586.8|587|586.8|586|585.9|0
1639749000000|2021-12-17 13:50:00|587.1|586.9|586.4|586.2|587.4|587.2|586.2|586|0
1639749300000|2021-12-17 13:55:00|586.3|586.1|588.1|587.9|588.3|588|585.8|585.6|0
1639749600000|2021-12-17 14:00:00|588.2|588|586.9|586.6|588.3|588.1|586.2|586|0
1639749900000|2021-12-17 14:05:00|586.8|586.7|586.6|586.3|587.9|587.6|586.6|586.3|0
1639750200000|2021-12-17 14:10:00|586.5|586.4|587.5|587.3|587.5|587.4|586.4|586.1|0
1639750500000|2021-12-17 14:15:00|587.6|587.4|587.7|587.5|588.4|588.1|586.9|586.8|72927
1639750800000|2021-12-17 14:20:00|587.5|587.4|587.1|586.9|587.5|587.4|586.9|586.7|33454
1639751100000|2021-12-17 14:25:00|587|586.8|588.3|588|588.4|588.1|586.7|586.6|92742
1639751400000|2021-12-17 14:30:00|588.4|588.1|586.9|586.6|589|588.8|586.3|585.9|0
1639751700000|2021-12-17 14:35:00|586.8|586.5|585.7|585.4|586.8|586.6|583.8|583.3|74430
1639752000000|2021-12-17 14:40:00|585.6|585.5|583.7|583.4|586.2|586|583.7|583.4|60083
1639752300000|2021-12-17 14:45:00|583.6|583.3|583.3|583|584|583.6|582.6|582.3|48815
1639752600000|2021-12-17 14:50:00|583.2|583.1|583.3|583.1|584.5|584.2|582.5|582.1|55722
1639752900000|2021-12-17 14:55:00|583.4|583|584.9|584.6|584.9|584.7|582.8|582.6|23710
1639753200000|2021-12-17 15:00:00|584.8|584.5|588|587.7|588.3|588|584.4|584|66274
1639753500000|2021-12-17 15:05:00|587.9|587.6|588.7|588.5|589.5|589.2|587.8|587.5|93384
1639753800000|2021-12-17 15:10:00|588.8|588.3|588.9|588.7|589.2|588.8|588|587.8|27727
1639754100000|2021-12-17 15:15:00|588.8|588.6|588.8|588.6|589|588.7|587.6|587.4|46575
1639754400000|2021-12-17 15:20:00|588.7|588.5|587.9|587.6|589.3|589.2|587.1|586.8|125671
1639754700000|2021-12-17 15:25:00|588|587.7|590.3|589.9|590.3|590|587.7|587.5|67333
1639755000000|2021-12-17 15:30:00|590.2|589.8|591.9|591.6|592|591.7|589|588.8|76847
1639755300000|2021-12-17 15:35:00|592|591.7|594.4|594.2|594.5|594.2|592|591.7|217145
1639755600000|2021-12-17 15:40:00|594.3|594.1|592.7|592.4|594.3|594.1|592.4|592.1|150479
1639755900000|2021-12-17 15:45:00|592.6|592.5|591.2|590.9|593.7|593.4|591.1|590.8|96882
1639756200000|2021-12-17 15:50:00|591.1|591|592.6|592.4|592.8|592.5|590.6|590.2|135857
1639756500000|2021-12-17 15:55:00|592.5|592.5|593.7|593.5|594.1|593.8|592.3|592.1|95558
1639756800000|2021-12-17 16:00:00|593.8|593.4|593.8|593.7|594.6|594.4|593.3|593|83318
1639757100000|2021-12-17 16:05:00|594|593.8|594.6|594.4|595|594.7|593.9|593.6|85387
1639757400000|2021-12-17 16:10:00|594.5|594.3|593.5|593.2|594.7|594.6|593.4|593.1|65914
1639757700000|2021-12-17 16:15:00|593.6|593.3|593.4|593.2|594|593.8|592.8|592.7|47042
1639758000000|2021-12-17 16:20:00|593.5|593.3|594.4|594.2|594.7|594.4|593.4|593.3|76114
1639758300000|2021-12-17 16:25:00|594.5|594.3|593.8|593.5|594.8|594.6|593.8|593.5|112713
1639987200000|2021-12-20 08:00:00|566.9|566.6|567.4|567|569.9|569.8|564.7|564.2|563108
1639987500000|2021-12-20 08:05:00|567.5|567.1|568|567.4|569|568|562.4|561.8|357353
1639987800000|2021-12-20 08:10:00|568.1|567.5|566.3|565.8|568.4|567.8|564.6|564.5|179177
1639988100000|2021-12-20 08:15:00|566.2|565.7|565.4|565.1|567.6|567.4|564.8|564.2|228122
1639988400000|2021-12-20 08:20:00|565.5|565|569.4|569|569.7|569.2|565.4|565|247271
1639988700000|2021-12-20 08:25:00|569.5|569.1|573.7|573.1|574|573.4|568.9|568.8|182048
1639989000000|2021-12-20 08:30:00|573.8|573.2|571.9|571.5|573.9|573.6|570.9|570.3|170678
1639989300000|2021-12-20 08:35:00|572|571.6|569.7|569.3|573.1|572.6|569.4|569|135964
1639989600000|2021-12-20 08:40:00|569.8|569.4|570.5|570.2|571.5|570.9|568.9|568.7|99834
1639989900000|2021-12-20 08:45:00|570.4|570|570.5|570.2|570.7|570.4|568.7|568.3|63171
1639990200000|2021-12-20 08:50:00|570.4|570.1|568.6|568.3|571.1|570.9|567.9|567.6|155604
1639990500000|2021-12-20 08:55:00|568.7|568.4|569.1|568.9|571|570.6|568.6|568.2|52301
1639990800000|2021-12-20 09:00:00|569|568.7|567.9|567.7|569.4|569.1|567.1|567|81235
1639991100000|2021-12-20 09:05:00|567.8|567.6|567.9|567.7|568.1|567.9|567|566.9|110516
1639991400000|2021-12-20 09:10:00|568|567.8|565.1|564.7|568.4|568.2|564.3|564.1|343136
1639991700000|2021-12-20 09:15:00|565|564.6|563.4|563.1|565.2|564.9|563|562.7|77658
1639992000000|2021-12-20 09:20:00|563.1|563|564.3|564|564.6|564.4|562.7|562.6|37398
1639992300000|2021-12-20 09:25:00|564.2|564.1|564.9|564.7|565|564.8|563.4|563.1|54291
1639992600000|2021-12-20 09:30:00|565|564.8|565.2|565|565.9|565.6|564.4|564|39424
1639992900000|2021-12-20 09:35:00|565.3|565.1|566.7|566.3|567.6|567.4|565.3|565|87134
1639993200000|2021-12-20 09:40:00|566.6|566.4|566.6|566.3|567.4|567|565.3|565|121006
1639993500000|2021-12-20 09:45:00|566.7|566.4|567.1|566.8|567.4|567.2|565.9|565.7|78764
1639993800000|2021-12-20 09:50:00|567|566.9|564.9|564.7|567.4|567.1|564.9|564.6|67668
1639994100000|2021-12-20 09:55:00|565.1|564.8|566.7|566.5|566.9|566.7|565.1|564.8|70872
1639994400000|2021-12-20 10:00:00|566.8|566.6|572.3|572|572.9|572.5|566.8|566.6|318083
1639994700000|2021-12-20 10:05:00|572.6|572.1|572|571.8|572.8|572.4|570.9|570.5|60301
1639995000000|2021-12-20 10:10:00|572.1|571.9|570.9|570.6|572.8|572.5|570.4|570.1|92128
1639995300000|2021-12-20 10:15:00|570.7|570.5|573.8|573.5|574.1|573.8|570.6|570.2|209107
1639995600000|2021-12-20 10:20:00|573.9|573.3|574.7|574.2|575|574.8|573.3|573|99027
1639995900000|2021-12-20 10:25:00|574.6|574.1|573.2|572.8|574.6|574.2|572.6|572.2|21340
1639996200000|2021-12-20 10:30:00|573.1|572.7|573.4|573|573.8|573.5|572.1|571.7|89865
1639996500000|2021-12-20 10:35:00|573.5|573.1|572.1|571.8|573.7|573.4|571.4|571.1|34738
1639996800000|2021-12-20 10:40:00|572|571.7|573.7|573.5|574.4|574.3|571.8|571.4|74504
1639997100000|2021-12-20 10:45:00|573.6|573.4|573.7|573.4|573.9|573.7|573|572.8|41788
1639997400000|2021-12-20 10:50:00|573.6|573.5|573.2|573|574.3|574|572.6|572.4|21262
1639997700000|2021-12-20 10:55:00|573.3|573.1|573.2|572.9|574|573.7|572.9|572.6|26116
1639998000000|2021-12-20 11:00:00|573.1|573|573.6|573.3|573.9|573.6|572.9|572.6|23538
1639998300000|2021-12-20 11:05:00|573.5|573.4|571.2|570.9|573.6|573.4|570.8|570.7|100634
1639998600000|2021-12-20 11:10:00|571.3|571|571.5|571.2|572.9|572.8|570.2|570|122423
1639998900000|2021-12-20 11:15:00|571.6|571.3|571.2|571|571.9|571.7|570.9|570.6|37551
1639999200000|2021-12-20 11:20:00|571.1|570.9|571.8|571.4|571.9|571.6|570.9|570.5|55156
1639999500000|2021-12-20 11:25:00|571.7|571.5|571|570.7|572.4|571.9|570.7|570.3|62918
1639999800000|2021-12-20 11:30:00|570.9|570.6|573.3|572.9|574.1|573.8|570.7|570.3|37883
1640000100000|2021-12-20 11:35:00|573.4|573|573.6|573.3|574|573.7|572.9|572.5|63705
1640000400000|2021-12-20 11:40:00|573.5|573.2|573.9|573.7|574.2|574|573.2|573|18070
1640000700000|2021-12-20 11:45:00|574|573.8|573|572.7|574.1|574|573|572.6|25247
1640001000000|2021-12-20 11:50:00|572.9|572.6|572.5|572.2|572.9|572.6|571.3|571|97374
1640001300000|2021-12-20 11:55:00|572.4|572.1|573.8|573.5|573.9|573.6|572.4|572.1|23851
1640001600000|2021-12-20 12:00:00|573.6|573.1|574|573.6|574.3|574|573.3|573|17610
1640001900000|2021-12-20 12:05:00|573.9|573.5|575.3|575|575.5|575.2|573.6|573.3|133856
1640002200000|2021-12-20 12:10:00|575.4|575.1|575.1|574.8|575.4|575.2|574.7|574.4|33428
1640002500000|2021-12-20 12:15:00|575|574.7|574|573.7|575.1|574.9|573|572.9|124109
1640002800000|2021-12-20 12:20:00|573.9|573.6|573.8|573.4|574.3|574|573.4|573|15984
1640003100000|2021-12-20 12:25:00|573.9|573.5|574.1|573.8|574.3|574.1|573.7|573.3|13527
1640003400000|2021-12-20 12:30:00|574.2|574.1|574.4|574.3|574.6|574.4|573.8|573.5|87978
1640003700000|2021-12-20 12:35:00|574.3|574.2|575.6|575.4|575.6|575.4|573.8|573.5|34950
1640004000000|2021-12-20 12:40:00|575.5|575.3|575.8|575.5|576.4|576.2|575.4|575.2|58176
1640004300000|2021-12-20 12:45:00|575.7|575.6|573.6|573.4|576.4|576.1|573.5|573.2|30126
1640004600000|2021-12-20 12:50:00|573.5|573.3|573.1|572.9|574.3|574|573.1|572.7|75539
1640004900000|2021-12-20 12:55:00|573|572.8|575.5|575.2|575.5|575.2|572.4|572.1|96874
1640005200000|2021-12-20 13:00:00|575.6|575.3|577.5|577.1|577.9|577.5|575.5|575.3|62261
1640005500000|2021-12-20 13:05:00|577.4|577.2|576.3|576|577.6|577.2|575.9|575.8|37874
1640005800000|2021-12-20 13:10:00|576.2|576.1|576.3|575.9|577|576.7|575.5|575.4|21016
1640006100000|2021-12-20 13:15:00|576.4|576|576.3|575.9|577.3|577|576.1|575.8|30533
1640006400000|2021-12-20 13:20:00|576.4|576|577.4|577.1|578.6|578.3|576.1|575.7|111723
1640006700000|2021-12-20 13:25:00|577.3|577|578|577.6|579.6|579.4|576.8|576.6|127673
1640007000000|2021-12-20 13:30:00|577.9|577.5|575.8|575.5|578|577.6|575.2|575|30200
1640007300000|2021-12-20 13:35:00|575.9|575.4|574.8|574.5|576.2|575.8|574.6|574.2|13919
1640007600000|2021-12-20 13:40:00|574.9|574.6|574.7|574.5|575.7|575.3|574.4|574.1|19155
1640007900000|2021-12-20 13:45:00|574.8|574.4|574.9|574.7|575.8|575.7|574.3|574|41472
1640008200000|2021-12-20 13:50:00|575|574.8|575.5|575.2|575.9|575.6|574.3|573.9|66580
1640008500000|2021-12-20 13:55:00|575.7|575.3|576.1|575.9|577|576.6|575.3|575|32152
1640008800000|2021-12-20 14:00:00|576.2|576|576.2|576|577|576.7|575.7|575.5|36952
1640009100000|2021-12-20 14:05:00|576.3|576.1|576.8|576.4|577|576.7|574.9|574.6|59784
1640009400000|2021-12-20 14:10:00|576.7|576.3|576.3|576.1|577.6|577.4|576.1|575.9|103063
1640009700000|2021-12-20 14:15:00|576.4|576.2|576.6|576.3|577.3|577.2|575.3|575|62829
1640010000000|2021-12-20 14:20:00|576.5|576.2|577.2|576.9|577.2|577|576.3|576|16769
1640010300000|2021-12-20 14:25:00|577.1|576.8|578.3|578|578.8|578.4|576.7|576.4|18946
1640010600000|2021-12-20 14:30:00|578.2|577.9|573.7|573.3|578.7|578.5|573.4|573|67191
1640010900000|2021-12-20 14:35:00|573.6|573.4|574.3|574|575.2|574.9|573.4|573.3|32794
1640011200000|2021-12-20 14:40:00|574.5|574.1|574.8|574.5|575.6|575.3|572.6|572.2|38598
1640011500000|2021-12-20 14:45:00|574.7|574.4|575.4|574.9|576.7|576.4|574.1|573.7|252403
1640011800000|2021-12-20 14:50:00|575.3|574.8|579.3|578.9|579.3|578.9|575.2|574.8|32610
1640012100000|2021-12-20 14:55:00|579.2|578.8|583.4|583.1|583.5|583.1|579.1|578.8|173131
1640012400000|2021-12-20 15:00:00|583.3|582.9|587.1|586.8|587.5|587.1|582.6|582.1|137307
1640012700000|2021-12-20 15:05:00|587|586.9|586.9|586.4|587.8|587.6|585.6|585.4|67955
1640013000000|2021-12-20 15:10:00|586.8|586.3|588.7|588.3|588.9|588.7|586.6|586.2|43064
1640013300000|2021-12-20 15:15:00|588.8|588.4|590.9|590.5|591.4|591.1|588.6|588.2|179103
1640013600000|2021-12-20 15:20:00|590.8|590.4|590.9|590.5|593|592.7|590.6|590.3|136911
1640013900000|2021-12-20 15:25:00|590.8|590.6|588.6|588.3|591|590.6|588.4|588.1|87559
1640014200000|2021-12-20 15:30:00|588.5|588.2|587.5|587|588.5|588.2|586.6|586.2|52617
1640014500000|2021-12-20 15:35:00|587.4|586.9|587|586.7|587.6|587.4|586.2|586|56357
1640014800000|2021-12-20 15:40:00|586.9|586.6|584.5|584.1|587.1|586.8|584.1|583.8|52612
1640015100000|2021-12-20 15:45:00|584.4|584.2|584.3|584.1|585.5|585.1|583.8|583.7|36902
1640015400000|2021-12-20 15:50:00|584.4|584.2|584.8|584.6|585.2|584.8|583.9|583.6|76144
1640015700000|2021-12-20 15:55:00|584.9|584.7|585.6|585.3|585.6|585.4|584.1|583.9|29097
1640016000000|2021-12-20 16:00:00|585.5|585.2|586.1|585.9|586.2|585.9|584.8|584.5|26226
1640016300000|2021-12-20 16:05:00|586.2|585.8|585.9|585.6|586.7|586.4|585.4|585.2|23139
1640016600000|2021-12-20 16:10:00|585.8|585.4|585.4|585.1|586.8|586.5|584|583.6|287288
1640016900000|2021-12-20 16:15:00|585.3|585|586.4|586.2|586.5|586.4|584.9|584.6|25020
1640017200000|2021-12-20 16:20:00|586.3|586.1|585.7|585.4|586.6|586.3|585.4|585.2|57455
1640017500000|2021-12-20 16:25:00|585.6|585.3|585.4|585|585.7|585.5|584.4|584.1|111692
1640073600000|2021-12-21 08:00:00|593|592|594.7|594.2|596|595.3|591.4|590|287886
1640073900000|2021-12-21 08:05:00|594.9|594.3|595.5|595.2|598|597.3|594|593.5|107586
1640074200000|2021-12-21 08:10:00|595.6|595.3|595|594.5|597.3|597|594.9|594.4|133769
1640074500000|2021-12-21 08:15:00|594.9|594.4|591.9|591.5|596.1|595.8|589|588.9|330322
1640074800000|2021-12-21 08:20:00|591.8|591.4|594.1|593.6|595.6|595.2|591.7|591.4|61103
1640075100000|2021-12-21 08:25:00|594|593.7|592.5|592|594.1|593.7|591.4|591|65154
1640075400000|2021-12-21 08:30:00|592.4|591.8|592.2|591.8|593.8|593.5|592|591.6|49067
1640075700000|2021-12-21 08:35:00|592.3|591.9|593.1|592.7|593.4|593|592.1|591.8|30933
1640076000000|2021-12-21 08:40:00|593.2|592.8|595.7|595.4|596.1|595.6|593.1|592.5|43675
1640076300000|2021-12-21 08:45:00|595.6|595.3|597.2|597|598|597.6|595.3|595.1|109896
1640076600000|2021-12-21 08:50:00|597.1|596.9|596.3|595.9|597.7|597.4|596|595.7|53759
1640076900000|2021-12-21 08:55:00|596.2|595.8|595.1|594.7|596.3|596.2|594.9|594.5|51261
1640077200000|2021-12-21 09:00:00|595|594.8|597|596.7|597.5|597.2|594.6|594.3|168130
1640077500000|2021-12-21 09:05:00|596.9|596.8|597.6|597.2|598.4|598.1|596.2|596.1|100079
1640077800000|2021-12-21 09:10:00|597.5|597.3|597.5|597|598|597.8|596.1|595.8|85088
1640078100000|2021-12-21 09:15:00|597.4|597.1|598.6|598.2|598.7|598.2|597.2|597|30885
1640078400000|2021-12-21 09:20:00|598.5|598.1|598.9|598.6|599.4|599.2|598|597.8|94816
1640078700000|2021-12-21 09:25:00|599|598.7|602.6|602.5|602.9|602.6|599|598.7|320741
1640079000000|2021-12-21 09:30:00|602.5|602.4|604.5|604.2|605|604.7|602.5|602.3|422691
1640079300000|2021-12-21 09:35:00|604.6|604.3|603.2|603|604.6|604.5|602.4|602.1|63077
1640079600000|2021-12-21 09:40:00|603.1|602.9|601.3|601|603.2|602.9|600|599.8|131147
1640079900000|2021-12-21 09:45:00|601.4|601.1|602.4|602|604.2|603.9|601.3|601|76143
1640080200000|2021-12-21 09:50:00|602.3|601.9|603.1|602.8|603.3|602.9|602|601.7|64511
1640080500000|2021-12-21 09:55:00|603|602.7|603.1|602.8|603.7|603.4|602.2|602|58071
1640080800000|2021-12-21 10:00:00|603|602.9|603.4|603.1|603.8|603.5|602.5|602.2|72182
1640081100000|2021-12-21 10:05:00|603.3|603.2|604.9|604.7|606|605.7|602.9|602.7|191845
1640081400000|2021-12-21 10:10:00|604.8|604.6|606.1|605.8|606.3|606.1|604.5|604.3|87970
1640081700000|2021-12-21 10:15:00|606.2|605.9|607|606.8|607.5|607.3|606.1|605.9|79351
1640082000000|2021-12-21 10:20:00|607.1|606.9|607.8|607.6|608.5|608.3|606.9|606.7|95961
1640082300000|2021-12-21 10:25:00|607.7|607.7|606.2|606|608.2|608.1|604.8|604.7|84312
1640082600000|2021-12-21 10:30:00|606.3|605.9|605.4|604.9|606.6|606.2|604.2|604|39938
1640082900000|2021-12-21 10:35:00|604.8|604.7|604.5|604.2|605.7|605.4|604|603.7|72157
1640083200000|2021-12-21 10:40:00|604.4|604.1|603.8|603.5|604.5|604.2|603.3|603.2|39192
1640083500000|2021-12-21 10:45:00|603.9|603.6|602.8|602.6|604.4|604|602.7|602.6|61748
1640083800000|2021-12-21 10:50:00|602.9|602.7|604|603.6|604|603.6|602.1|601.8|66087
1640084100000|2021-12-21 10:55:00|603.9|603.7|604.3|604|604.7|604.6|603.7|603.4|50808
1640084400000|2021-12-21 11:00:00|604.2|603.9|604.7|604.5|604.7|604.6|604|603.8|18740
1640084700000|2021-12-21 11:05:00|604.6|604.4|607|606.8|607.6|607.3|604.5|604.3|112287
1640085000000|2021-12-21 11:10:00|606.9|606.7|606.1|605.8|606.9|606.7|605.4|605.1|48576
1640085300000|2021-12-21 11:15:00|606.2|605.9|605.3|605.1|606.5|606.2|605.3|605|29187
1640085600000|2021-12-21 11:20:00|605.4|605.2|606.6|606.3|607.6|607.3|605.4|605.2|61718
1640085900000|2021-12-21 11:25:00|606.7|606.4|607|606.8|607.2|607|606.4|606.2|19147
1640086200000|2021-12-21 11:30:00|606.9|606.7|606.1|605.9|607|606.7|605.9|605.6|19716
1640086500000|2021-12-21 11:35:00|606.2|606|606.5|606.2|607.9|607.8|606.2|606|45273
1640086800000|2021-12-21 11:40:00|606.6|606.3|605.7|605.4|606.6|606.3|604.9|604.6|21544
1640087100000|2021-12-21 11:45:00|605.6|605.3|606|605.8|606|605.8|605|604.8|11493
1640087400000|2021-12-21 11:50:00|606.1|605.9|605|604.7|606.8|606.5|604.9|604.6|56654
1640087700000|2021-12-21 11:55:00|604.9|604.6|604.8|604.5|605|604.9|604.4|604|23496
1640088000000|2021-12-21 12:00:00|605.2|604.7|606.6|606.2|606.6|606.2|604.3|604.1|42994
1640088300000|2021-12-21 12:05:00|606.5|606.3|604.6|604.3|606.6|606.3|604.6|604.3|23839
1640088600000|2021-12-21 12:10:00|604.7|604.4|604.4|604|604.7|604.4|603.4|603.1|61291
1640088900000|2021-12-21 12:15:00|604.5|603.9|604.9|604.5|605.4|605.2|604.1|603.6|64989
1640089200000|2021-12-21 12:20:00|604.8|604.4|605|604.6|605.3|605.1|604.5|604.3|18643
1640089500000|2021-12-21 12:25:00|605.1|604.7|606.8|606.5|606.9|606.6|605|604.7|35450
1640089800000|2021-12-21 12:30:00|606.7|606.6|606.8|606.6|607.7|607.6|606.5|606.1|44797
1640090100000|2021-12-21 12:35:00|606.9|606.5|606.7|606.5|607.4|607.2|606.7|606.5|28467
1640090400000|2021-12-21 12:40:00|606.8|606.6|606.3|606|607|606.9|606.3|606|18259
1640090700000|2021-12-21 12:45:00|606.4|606.1|606.7|606.4|607.6|607.3|605.5|605.2|30917
1640091000000|2021-12-21 12:50:00|606.6|606.5|607.1|606.8|607.5|607.3|606.6|606.3|59898
1640091300000|2021-12-21 12:55:00|607.2|606.9|607.2|607|607.9|607.8|606.9|606.6|49555
1640091600000|2021-12-21 13:00:00|607.1|606.8|607.7|607.4|607.7|607.4|606.7|606.5|50306
1640091900000|2021-12-21 13:05:00|607.8|607.5|604.8|604.5|607.9|607.5|604.8|604.5|42888
1640092200000|2021-12-21 13:10:00|604.7|604.6|605|604.8|605.5|605.2|604.7|604.4|26794
1640092500000|2021-12-21 13:15:00|605.1|604.9|605.6|605.3|606|605.7|605|604.8|31360
1640092800000|2021-12-21 13:20:00|605.7|605.2|605.7|605.4|606.5|606.2|605.7|605.2|21669
1640093100000|2021-12-21 13:25:00|605.6|605.5|606|605.7|606.3|606|605.5|605.2|7444
1640093400000|2021-12-21 13:30:00|606.2|605.8|606.3|606|606.7|606.3|605.5|605.2|43078
1640093700000|2021-12-21 13:35:00|606.2|606.1|605.8|605.6|606.4|606.3|605.6|605.2|64186
1640094000000|2021-12-21 13:40:00|605.7|605.5|605.7|605.4|605.8|605.6|605|604.9|38228
1640094300000|2021-12-21 13:45:00|605.6|605.3|605.9|605.6|606.5|606.3|605.6|605.3|15816
1640094600000|2021-12-21 13:50:00|605.8|605.5|606.4|606.2|606.6|606.5|605.8|605.5|18864
1640094900000|2021-12-21 13:55:00|606.3|606.1|604.4|604|606.5|606.2|604.2|603.9|12163
1640095200000|2021-12-21 14:00:00|604.5|604.1|604.8|604.5|605.4|605.2|604.3|604|24863
1640095500000|2021-12-21 14:05:00|604.9|604.6|604.5|604.2|605.2|605|604.3|604|14402
1640095800000|2021-12-21 14:10:00|604.4|604.1|604.2|603.8|604.6|604.3|603.5|603.3|19656
1640096100000|2021-12-21 14:15:00|604.1|603.7|603.4|603.2|604.5|604.3|603.2|603|17886
1640096400000|2021-12-21 14:20:00|603.5|603.3|602.1|601.8|603.6|603.3|601.7|601.4|68103
1640096700000|2021-12-21 14:25:00|602.2|601.9|603|602.8|603.3|603|601.7|601.5|60036
1640097000000|2021-12-21 14:30:00|603.1|602.9|606|605.8|606|605.9|602.8|602.6|101449
1640097300000|2021-12-21 14:35:00|605.9|605.7|607|606.8|607.6|607.5|605.8|605.5|111688
1640097600000|2021-12-21 14:40:00|607.1|606.9|606.7|606.5|607.1|607|605.8|605.6|25007
1640097900000|2021-12-21 14:45:00|606.6|606.3|607.8|607.6|608.5|608.3|605.9|605.6|139055
1640098200000|2021-12-21 14:50:00|607.9|607.7|608.5|608.4|609|608.8|607|606.9|355975
1640098500000|2021-12-21 14:55:00|608.4|608.2|607.2|607|608.4|608.2|606.7|606.4|95305
1640098800000|2021-12-21 15:00:00|607.3|606.8|610.4|610.2|610.4|610.3|606.9|606.7|324192
1640099100000|2021-12-21 15:05:00|610.5|610.3|610.7|610.4|611.7|611.4|609.8|609.6|220340
1640099400000|2021-12-21 15:10:00|610.6|610.5|611.6|611.3|611.8|611.6|610.1|609.9|115431
1640099700000|2021-12-21 15:15:00|611.7|611.4|612.1|611.8|612.9|612.6|611.7|611.4|91855
1640100000000|2021-12-21 15:20:00|612.2|611.9|609.7|609.4|613|612.8|609.2|609.1|111823
1640100300000|2021-12-21 15:25:00|609.6|609.1|609.3|609.1|610.5|610.3|608.2|608.1|102904
1640100600000|2021-12-21 15:30:00|609.2|609.2|609.7|609.2|611.2|610.9|609.2|609|78532
1640100900000|2021-12-21 15:35:00|609.6|609.3|611.7|611.4|611.8|611.6|609.4|609.1|74437
1640101200000|2021-12-21 15:40:00|611.6|611.3|613.8|613.5|614|613.8|611.5|611.3|252945
1640101500000|2021-12-21 15:45:00|613.7|613.6|613.5|613.4|614.5|614.3|612.9|612.7|289692
1640101800000|2021-12-21 15:50:00|613.6|613.2|615.3|615|615.5|615.4|613.4|613.1|332906
1640102100000|2021-12-21 15:55:00|615.2|614.9|614.2|614|616|615.7|613|612.5|459610
1640102400000|2021-12-21 16:00:00|614.1|613.9|615.6|615.4|615.8|615.6|613.4|612.5|265847
1640102700000|2021-12-21 16:05:00|615.7|615.5|617.8|617.6|617.8|617.6|615.6|615.4|160530
1640103000000|2021-12-21 16:10:00|617.9|617.5|618.3|618.1|618.8|618.5|616.9|616.7|151478
1640103300000|2021-12-21 16:15:00|618|617.9|618.3|618.1|619.3|619.1|617.5|617.2|259841
1640103600000|2021-12-21 16:20:00|618.4|618.2|619.8|619.6|619.9|619.7|618.4|618.2|399733
1640103900000|2021-12-21 16:25:00|619.7|619.8|618.3|618|619.9|619.8|618.3|618|219630
1640160000000|2021-12-22 08:00:00|616.9|613|616.7|616.1|619.4|618.4|613.6|612.5|221460
1640160300000|2021-12-22 08:05:00|616.6|615.8|613.2|612.6|618|616.9|612.9|612.6|84951
1640160600000|2021-12-22 08:10:00|613.1|612.5|616.5|616|617.7|617.1|611.9|611.4|107434
1640160900000|2021-12-22 08:15:00|616.4|615.9|614.4|614|616.4|615.9|613.9|613.5|41474
1640161200000|2021-12-22 08:20:00|614.5|614.1|612.6|612.3|615|614.6|612.4|611.8|66404
1640161500000|2021-12-22 08:25:00|612.5|612.1|612.9|612.6|613.1|612.7|611|610.6|51047
1640161800000|2021-12-22 08:30:00|612.8|612.5|612.9|612.5|613.4|613|611.6|611.2|35101
1640162100000|2021-12-22 08:35:00|612.6|612.4|611.4|610.9|612.9|612.5|610.7|610.1|48439
1640162400000|2021-12-22 08:40:00|611.3|610.8|610.7|610.4|612|611.5|610.6|610.2|41737
1640162700000|2021-12-22 08:45:00|610.6|610.2|609.7|609.4|610.6|610.2|608.9|608.7|112161
1640163000000|2021-12-22 08:50:00|609.8|609.5|609.7|609.2|610.5|610.1|608.9|608.6|42884
1640163300000|2021-12-22 08:55:00|609.6|609.4|609.7|609.2|610.4|610.2|609.2|608.7|34324
1640163600000|2021-12-22 09:00:00|609.6|609.3|610.7|610.3|610.8|610.3|607.7|607.3|199312
1640163900000|2021-12-22 09:05:00|610.8|610.4|611.8|611.7|612.5|612.1|609.9|609.6|349137
1640164200000|2021-12-22 09:10:00|611.9|611.8|612.9|612.5|613|612.8|610.6|610.4|78943
1640164500000|2021-12-22 09:15:00|613|612.6|613.4|613|613.9|613.6|612.7|612.3|33808
1640164800000|2021-12-22 09:20:00|613.3|613.1|611|610.7|613.4|613.1|610.6|610.3|102576
1640165100000|2021-12-22 09:25:00|610.9|610.8|611.7|611.4|612.1|611.7|610.1|610|51076
1640165400000|2021-12-22 09:30:00|611.8|611.5|617|616.6|617|616.7|611.8|611.5|145173
1640165700000|2021-12-22 09:35:00|616.9|616.7|615.4|615.3|617|616.7|614.9|614.6|96339
1640166000000|2021-12-22 09:40:00|615.5|615.1|615.2|615|615.8|615.4|614|613.8|78733
1640166300000|2021-12-22 09:45:00|615.4|615.1|615.8|615.6|615.8|615.6|615|614.5|38433
1640166600000|2021-12-22 09:50:00|615.9|615.7|616.1|615.8|616.6|616.2|615.2|615|51286
1640166900000|2021-12-22 09:55:00|616|615.9|616.9|616.3|617.8|617.5|615.7|615.3|85672
1640167200000|2021-12-22 10:00:00|617|616.4|616.7|616.4|617.5|617.4|616.6|616.3|60412
1640167500000|2021-12-22 10:05:00|616.6|616.5|617|616.6|618|617.7|616.5|616.1|31860
1640167800000|2021-12-22 10:10:00|616.9|616.5|616.6|616.4|617.5|617.3|616.1|615.8|47081
1640168100000|2021-12-22 10:15:00|616.5|616.5|618|617.7|618|617.8|616.3|615.9|36304
1640168400000|2021-12-22 10:20:00|618.1|617.8|616.3|616|618.7|618.2|616.2|615.9|82891
1640168700000|2021-12-22 10:25:00|616.2|615.9|615.4|615.1|616.2|615.9|614.4|614.2|25661
1640169000000|2021-12-22 10:30:00|615.5|615.2|614.4|614.1|615.8|615.6|614.3|614|30359
1640169300000|2021-12-22 10:35:00|614.5|614.2|616.9|616.6|617|616.6|614.4|614.2|24782
1640169600000|2021-12-22 10:40:00|616.8|616.5|616|615.8|617.4|617|615.3|614.9|41404
1640169900000|2021-12-22 10:45:00|616.1|615.9|617.3|616.9|617.9|617.6|615.8|615.5|41402
1640170200000|2021-12-22 10:50:00|617.4|617.1|617.4|617|617.7|617.3|616.4|616.1|32571
1640170500000|2021-12-22 10:55:00|617.3|617.1|617.9|617.4|618.3|617.9|616.4|616.2|21415
1640170800000|2021-12-22 11:00:00|617.8|617.5|617.5|617.2|617.9|617.7|616.3|616.1|51524
1640171100000|2021-12-22 11:05:00|617.6|617.1|618.8|618.5|619.5|619.2|617.1|616.8|125324
1640171400000|2021-12-22 11:10:00|618.9|618.6|620|619.7|620|619.8|618.1|617.8|78606
1640171700000|2021-12-22 11:15:00|620.1|619.8|618.8|618.7|620.9|620.6|618.8|618.4|273657
1640172000000|2021-12-22 11:20:00|618.7|618.6|618.2|617.9|618.8|618.7|617.3|617.1|26449
1640172300000|2021-12-22 11:25:00|618.1|617.8|619|618.7|619.3|619.1|618.1|617.8|40017
1640172600000|2021-12-22 11:30:00|619.1|618.8|619.1|619|619.7|619.5|619|618.7|35339
1640172900000|2021-12-22 11:35:00|619|618.9|620.7|620.4|621|620.7|619|618.7|167252
1640173200000|2021-12-22 11:40:00|620.6|620.3|620.8|620.5|621|620.8|619.6|619.3|171700
1640173500000|2021-12-22 11:45:00|620.7|620.4|620.2|620.1|620.9|620.6|619.3|619.2|334693
1640173800000|2021-12-22 11:50:00|620.1|619.9|621.9|621.7|622.2|622|620.1|619.9|91402
1640174100000|2021-12-22 11:55:00|622|621.8|622.1|621.9|623|622.8|621.8|621.3|92105
1640174400000|2021-12-22 12:00:00|622.4|621.8|623.3|623|623.6|623.2|621.6|621.3|39147
1640174700000|2021-12-22 12:05:00|623.2|622.8|625.1|624.9|625.3|625|622.5|622.1|140801
1640175000000|2021-12-22 12:10:00|625|625|624.6|624.3|625.5|625.2|623.8|623.5|91965
1640175300000|2021-12-22 12:15:00|624.5|624.1|624|623.8|625|624.8|623.9|623.8|116563
1640175600000|2021-12-22 12:20:00|624.1|623.9|625.2|624.9|625.8|625.6|623.4|623.2|105798
1640175900000|2021-12-22 12:25:00|625.3|625|624.8|624.5|625.7|625.5|624.4|624.2|94133
1640176200000|2021-12-22 12:30:00|624.7|624.4|624.8|624.5|625|624.8|623|622.9|91752
1640176500000|2021-12-22 12:35:00|624.7|624.4|623.8|623.6|625|624.8|623.6|623.5|26039
1640176800000|2021-12-22 12:40:00|623.7|623.4|625.3|625.1|625.6|625.3|622.8|622.7|136455
1640177100000|2021-12-22 12:45:00|625.4|625|625.6|625.4|626|625.8|625|624.9|62402
1640177400000|2021-12-22 12:50:00|625.5|625.2|624.4|624|625.5|625.3|624|623.9|29431
1640177700000|2021-12-22 12:55:00|624.3|624.1|624.4|624.1|625.3|625|623.7|623.5|25301
1640178000000|2021-12-22 13:00:00|624.5|624.2|625.4|625.1|625.5|625.3|624.1|623.8|35791
1640178300000|2021-12-22 13:05:00|625.3|625|624.3|624|625.3|625|624.3|624|49135
1640178600000|2021-12-22 13:10:00|624.4|624.1|624|623.8|625|624.8|623.9|623.7|50560
1640178900000|2021-12-22 13:15:00|624.2|623.7|624.9|624.6|625|624.9|624.2|623.7|37159
1640179200000|2021-12-22 13:20:00|625|624.7|625.4|625.2|625.7|625.6|624.7|624.4|45367
1640179500000|2021-12-22 13:25:00|625.5|625.3|625.6|625.3|625.7|625.3|624.9|624.7|50912
1640179800000|2021-12-22 13:30:00|625.4|625.1|624.5|624.3|625.7|625.4|624.4|624.1|116056
1640180100000|2021-12-22 13:35:00|624.6|624.1|622|621.7|624.6|624.3|621.8|621.5|44769
1640180400000|2021-12-22 13:40:00|622.1|621.8|622.4|622.1|623.4|623.1|622.1|621.8|30236
1640180700000|2021-12-22 13:45:00|622.3|622.2|623.1|622.9|623.5|623.3|622.3|622|39618
1640181000000|2021-12-22 13:50:00|623|622.8|623.3|623.1|624|623.9|623|622.7|43274
1640181300000|2021-12-22 13:55:00|623.4|623.2|623.1|622.9|624|623.7|622.6|622.4|29321
1640181600000|2021-12-22 14:00:00|623.2|622.8|624.2|624|625|624.7|623.1|622.8|125392
1640181900000|2021-12-22 14:05:00|624.1|623.9|622.4|622.1|624.3|624.1|622.2|621.8|53830
1640182200000|2021-12-22 14:10:00|622.3|622|622.2|622|623.7|623.3|622.1|622|126471
1640182500000|2021-12-22 14:15:00|622.1|622.1|622.5|622.1|622.6|622.3|620.7|620.4|73512
1640182800000|2021-12-22 14:20:00|622.4|622|622.4|622.1|622.6|622.3|621.6|621.4|42359
1640183100000|2021-12-22 14:25:00|622.5|622.2|622.1|621.8|622.8|622.7|621.8|621|116793
1640183400000|2021-12-22 14:30:00|622.2|621.9|622.2|621.8|622.3|622|619.8|619.5|101861
1640183700000|2021-12-22 14:35:00|622.3|621.9|621.3|621|622.3|622|619.8|619.3|63942
1640184000000|2021-12-22 14:40:00|621.2|620.9|621.2|620.9|621.8|621.4|620.4|620.1|51523
1640184300000|2021-12-22 14:45:00|621.1|620.8|620.3|620.1|621.3|620.9|619.8|619.5|37516
1640184600000|2021-12-22 14:50:00|620.4|620|619.2|618.9|620.7|620.3|617.5|617.3|87685
1640184900000|2021-12-22 14:55:00|619.1|618.8|620.3|620|621|620.6|618.5|618.2|36309
1640185200000|2021-12-22 15:00:00|620.2|620.1|620.3|620|621.2|620.9|619.4|619|74696
1640185500000|2021-12-22 15:05:00|620.2|619.9|620.4|620|621|620.6|619.7|619.5|36644
1640185800000|2021-12-22 15:10:00|620.2|619.9|620.3|619.9|620.5|620.2|619.5|619.2|93954
1640186100000|2021-12-22 15:15:00|620.4|619.8|619|618.8|620.5|620.2|618.8|618.5|164772
1640186400000|2021-12-22 15:20:00|618.9|618.7|618.1|617.8|618.9|618.7|617.7|617.6|47599
1640186700000|2021-12-22 15:25:00|618|617.7|619.2|619|621|620.8|617.5|617.4|299318
1640187000000|2021-12-22 15:30:00|619.3|618.9|618.5|618.1|619.6|619.3|617.4|617|83055
1640187300000|2021-12-22 15:35:00|618.4|618.4|620.2|620|620.7|620.4|618.1|617.8|77095
1640187600000|2021-12-22 15:40:00|620.3|620.1|617.8|617.4|620.4|620.1|616.8|616.3|99262
1640187900000|2021-12-22 15:45:00|617.7|617.3|616.9|616.6|617.9|617.6|616.3|616|61892
1640188200000|2021-12-22 15:50:00|617|616.5|618|617.7|618|617.7|615.2|615.1|52090
1640188500000|2021-12-22 15:55:00|617.9|617.6|618.9|618.7|619.6|619.2|617.2|616.9|24885
1640188800000|2021-12-22 16:00:00|619|618.6|618.4|618.2|619|618.6|617.9|617.6|37634
1640189100000|2021-12-22 16:05:00|618.3|618.3|618.2|618|618.7|618.4|617.5|617.4|45785
1640189400000|2021-12-22 16:10:00|618.3|618.1|619.4|619.2|619.5|619.2|618|617.9|34583
1640189700000|2021-12-22 16:15:00|619.3|619.1|619.3|619.1|620|619.7|618.5|618.3|88150
1640190000000|2021-12-22 16:20:00|619.4|619.2|619.9|619.8|620|619.8|618.7|618.5|179877
1640190300000|2021-12-22 16:25:00|620|619.9|621.6|621.3|621.7|621.4|619.9|619.8|118322
1640246400000|2021-12-23 08:00:00|622.5|622|627.2|626.7|629|628.1|621.4|620.6|226662
1640246700000|2021-12-23 08:05:00|627.1|626.6|627.8|627.3|629|628.5|625.2|625|107737
1640247000000|2021-12-23 08:10:00|628|627.4|631.9|631.7|632.4|631.8|626.5|626|261213
1640247300000|2021-12-23 08:15:00|632.1|631.8|634.9|634.4|635|634.8|631.2|631.1|435625
1640247600000|2021-12-23 08:20:00|635|634.5|634.2|633.6|636.1|635.6|631.6|631.1|275325
1640247900000|2021-12-23 08:25:00|634.4|633.7|635|634.5|636.5|636|632.8|632.3|199196
1640248200000|2021-12-23 08:30:00|634.9|634.6|636.4|636|637.4|637.1|634.8|634.5|97307
1640248500000|2021-12-23 08:35:00|636.3|635.7|637.6|637.1|640.9|640.4|635.9|635.7|291778
1640248800000|2021-12-23 08:40:00|637.5|636.9|637.7|637.2|639.9|639.4|637.2|636.5|169395
1640249100000|2021-12-23 08:45:00|637.6|637.1|639.1|638.7|639.7|639.4|637|636.6|79512
1640249400000|2021-12-23 08:50:00|639|638.8|638.2|638|639.8|639.4|638.2|637.8|120484
1640249700000|2021-12-23 08:55:00|638.3|638.1|640.1|639.9|641.3|640.9|637.9|637.8|502088
1640250000000|2021-12-23 09:00:00|640|639.8|641.5|641.2|641.9|641.6|639.9|639.5|213065
1640250300000|2021-12-23 09:05:00|641.6|641.1|641.8|641.6|642.9|642.6|640|639.9|237029
1640250600000|2021-12-23 09:10:00|641.9|641.7|641.7|641.4|642.7|642.5|641|640.7|145435
1640250900000|2021-12-23 09:15:00|641.8|641.5|640.4|640|643|642.7|640|639.5|141393
1640251200000|2021-12-23 09:20:00|640.5|640.1|639.2|638.9|641.5|641|639.1|638.9|138663
1640251500000|2021-12-23 09:25:00|639.1|638.7|641.5|641.2|641.9|641.6|638.9|638.5|242509
1640251800000|2021-12-23 09:30:00|641.6|641.3|640.1|639.9|642.9|642.6|639.3|638.8|267150
1640252100000|2021-12-23 09:35:00|640|639.7|640|639.7|641|640.7|639.4|639.3|137535
1640252400000|2021-12-23 09:40:00|640.1|639.6|641.3|640.9|641.4|641.1|639.4|639.1|119482
1640252700000|2021-12-23 09:45:00|641.2|641|640.4|640.1|641.2|641|640.1|639.9|45137
1640253000000|2021-12-23 09:50:00|640.3|640.2|640.7|640.4|640.8|640.4|639.5|639.3|60506
1640253300000|2021-12-23 09:55:00|640.8|640.5|640.7|640.4|642.2|641.9|639.3|639|120448
1640253600000|2021-12-23 10:00:00|640.8|640.5|640.3|640.1|641.3|641|639.9|639.6|140522
1640253900000|2021-12-23 10:05:00|640.2|640|640.1|639.8|641.5|641.2|639.5|639.3|121284
1640254200000|2021-12-23 10:10:00|640|639.9|640.4|640.1|640.7|640.4|639.7|639.5|148667
1640254500000|2021-12-23 10:15:00|640.5|640.2|641|640.7|642|641.7|640.3|640.1|107766
1640254800000|2021-12-23 10:20:00|640.9|640.6|640.9|640.6|641.5|641.4|640.2|640|92432
1640255100000|2021-12-23 10:25:00|640.8|640.5|641|640.7|641.5|641.4|640.7|640.4|53649
1640255400000|2021-12-23 10:30:00|641.1|640.8|640.6|640.4|641.5|641.4|640.4|640.3|27054
1640255700000|2021-12-23 10:35:00|640.7|640.5|642.7|642.5|642.8|642.5|640.7|640.5|94650
1640256000000|2021-12-23 10:40:00|642.8|642.3|644.8|644.4|646.2|645.9|642.4|642.2|448996
1640256300000|2021-12-23 10:45:00|644.9|644.5|641.9|641.5|645.1|644.7|641.4|641.1|112550
1640256600000|2021-12-23 10:50:00|642|641.6|643.1|642.7|643.4|643|642|641.5|61798
1640256900000|2021-12-23 10:55:00|643|642.6|642|641.7|643.9|643.6|641.8|641.7|157674
1640257200000|2021-12-23 11:00:00|641.9|641.5|642|641.6|642.4|642|640.9|640.7|124669
1640257500000|2021-12-23 11:05:00|641.9|641.7|640.4|640.3|642|641.7|640.4|640|38460
1640257800000|2021-12-23 11:10:00|640.5|640.2|641.1|640.8|641.8|641.4|640.4|640.1|71651
1640258100000|2021-12-23 11:15:00|641|640.7|640.4|640.1|641.2|640.9|639.8|639.7|89483
1640258400000|2021-12-23 11:20:00|640.5|640.2|642.3|641.9|642.3|642.1|639.9|639.8|232965
1640258700000|2021-12-23 11:25:00|642.2|641.8|642.4|642|642.9|642.5|641.7|641.5|42635
1640259000000|2021-12-23 11:30:00|642.3|641.9|642.5|642.1|642.5|642.2|641.3|641|122470
1640259300000|2021-12-23 11:35:00|642.4|642|642.4|642.2|642.6|642.5|641.5|641.3|131496
1640259600000|2021-12-23 11:40:00|642.3|642.3|643|642.8|643.6|643.3|641.6|641.4|221386
1640259900000|2021-12-23 11:45:00|642.9|642.7|641.8|641.5|643|642.7|641.3|641.2|75139
1640260200000|2021-12-23 11:50:00|641.9|641.6|641.2|641.1|642.3|642|641.1|641|50954
1640260500000|2021-12-23 11:55:00|641.3|641|640.7|640.4|641.3|641|640.4|640.3|33218
1640260800000|2021-12-23 12:00:00|640|640.5|641.3|641|641.6|641.3|640|639.7|105282
1640261100000|2021-12-23 12:05:00|641.2|641.1|640.1|640|641.7|641.5|640.1|640|196447
1640261400000|2021-12-23 12:10:00|640|639.9|640.7|640.5|640.9|640.6|639.8|639.7|200452
1640261700000|2021-12-23 12:15:00|640.6|640.4|640.5|640.2|641.3|641.1|639.7|639.6|53166
1640262000000|2021-12-23 12:20:00|640.4|640.1|639.9|639.6|640.9|640.6|639.4|639.2|43509
1640262300000|2021-12-23 12:25:00|640|639.7|639.3|639.2|640|639.7|638.9|638.8|40543
1640262600000|2021-12-23 12:30:00|639.2|639.1|640|639.7|640.5|640.2|639.2|639|44101
1640262900000|2021-12-23 12:35:00|640.1|639.8|638.9|638.6|640.5|640.2|638.8|638.5|119816
1640263200000|2021-12-23 12:40:00|638.8|638.5|637.6|637.3|639.1|638.9|637.3|637.1|202428
1640263500000|2021-12-23 12:45:00|637.7|637.4|633.3|633|637.7|637.4|632.2|632|498134
1640263800000|2021-12-23 12:50:00|633.4|632.9|635|634.6|635.1|634.7|632.4|632.1|152230
1640264100000|2021-12-23 12:55:00|635.1|634.7|635.2|634.8|635.7|635.3|634.3|633.9|35817
1640264400000|2021-12-23 13:00:00|635.1|634.9|633.7|633.5|635.4|635.2|633.4|633.1|81045
1640264700000|2021-12-23 13:05:00|633.8|633.6|634.4|634|634.5|634.1|633.4|633.2|18654
1640265000000|2021-12-23 13:10:00|634.3|634.1|635.2|634.9|635.2|635|633.6|633.5|49947
1640265300000|2021-12-23 13:15:00|635.1|635|634.9|634.5|635.7|635.4|634.5|634.3|27761
1640265600000|2021-12-23 13:20:00|634.8|634.4|634.2|633.8|635.1|634.8|633.8|633.6|55359
1640265900000|2021-12-23 13:25:00|634.1|633.7|633.5|633.1|634.6|634.3|632.1|631.6|249115
1640266200000|2021-12-23 13:30:00|633.4|632.9|631.6|631.2|633.4|633|630.9|630.6|79655
1640266500000|2021-12-23 13:35:00|631.5|631.1|632.6|632.4|632.9|632.5|631.4|631.1|47425
1640266800000|2021-12-23 13:40:00|632.5|632.3|632.6|632.4|632.9|632.7|631.9|631.8|49094
1640267100000|2021-12-23 13:45:00|632.8|632.4|634.3|633.9|634.8|634.2|632.7|632.1|15486
1640267400000|2021-12-23 13:50:00|634.1|633.5|636.2|635.7|636.2|635.7|633.8|633.3|34795
1640267700000|2021-12-23 13:55:00|636|635.5|636.7|636.2|636.9|636.4|635.7|635.3|24793
1640268000000|2021-12-23 14:00:00|636.6|636.3|637.4|637.1|637.5|637.3|636.1|635.9|80348
1640268300000|2021-12-23 14:05:00|637.3|637|637.9|637.5|638|637.9|636.8|636.6|166301
1640268600000|2021-12-23 14:10:00|638|637.6|637.5|637.2|638|637.7|636.9|636.7|60273
1640268900000|2021-12-23 14:15:00|637.6|637.3|637.5|637.3|638.8|638.6|637.4|637|234676
1640269200000|2021-12-23 14:20:00|637.4|637.2|637.3|637|637.8|637.5|636.6|636.3|33659
1640269500000|2021-12-23 14:25:00|637.5|637|636.3|635.8|637.7|637.3|635.8|635.4|16132
1640269800000|2021-12-23 14:30:00|636.6|636.1|633.1|632.5|636.6|636.1|632.5|632.1|30334
1640270100000|2021-12-23 14:35:00|633.3|632.7|630.1|629.5|633.6|633|629.9|629.3|25003
1640270400000|2021-12-23 14:40:00|629.8|629.2|629.2|628.6|629.9|629.4|628.5|627.9|27131
1640270700000|2021-12-23 14:45:00|628.4|628|626.5|626.2|628.6|628.3|626.5|626.2|82979
1640271000000|2021-12-23 14:50:00|626.6|626|625.9|625.6|626.6|626.1|623.5|623.3|194581
1640271300000|2021-12-23 14:55:00|625.8|625.4|627.9|627.5|628.2|627.6|624.5|624.3|63084
1640271600000|2021-12-23 15:00:00|628.1|627.4|626.4|626|628.1|627.6|626|625.7|165776
1640271900000|2021-12-23 15:05:00|626.5|626.1|626.6|626.3|626.9|626.8|625.4|625.1|71943
1640272200000|2021-12-23 15:10:00|626.5|626.4|628.6|628.3|628.6|628.5|626.2|626|71495
1640272500000|2021-12-23 15:15:00|628.7|628.4|628.5|628.2|629.7|629.4|628.2|628|46621
1640272800000|2021-12-23 15:20:00|628.6|628.3|628.1|627.8|628.8|628.6|627.4|627.2|269290
1640273100000|2021-12-23 15:25:00|628|627.7|626.2|625.9|628.5|628.2|626|625.8|84532
1640273400000|2021-12-23 15:30:00|626.3|626|628.8|628.5|628.8|628.5|626.1|625.9|63586
1640273700000|2021-12-23 15:35:00|628.7|628.4|628.1|627.8|629.4|629.1|627.4|627.2|130327
1640274000000|2021-12-23 15:40:00|628.2|627.7|624.9|624.7|628.2|627.7|624.2|623.9|387546
1640274300000|2021-12-23 15:45:00|625|624.8|626.6|626.2|626.6|626.2|624|623.9|117664
1640274600000|2021-12-23 15:50:00|626.5|626.1|625.8|625.4|626.5|626.1|625|624.6|54038
1640274900000|2021-12-23 15:55:00|625.7|625.5|624.9|624.7|625.9|625.5|624.5|624.2|75528
1640275200000|2021-12-23 16:00:00|624.8|625|624|623.7|625.8|625.6|623.2|623.1|301719
1640275500000|2021-12-23 16:05:00|623.9|623.8|625.1|624.8|625.1|624.8|623.6|623.4|106552
1640275800000|2021-12-23 16:10:00|625.2|624.9|625.7|625.5|625.7|625.6|624.2|624|76033
1640276100000|2021-12-23 16:15:00|625.8|625.6|626.2|625.9|627|626.7|625.5|625.2|64583
1640276400000|2021-12-23 16:20:00|626.3|626|626.9|626.7|627|626.7|625.8|625.6|58848
1640276700000|2021-12-23 16:25:00|627|626.8|626.6|626.3|627.5|627.2|626.4|626|66383
1640592000000|2021-12-27 08:00:00|619.1|616.9|616.7|615.7|622|621.4|615.7|615.1|187865
1640592300000|2021-12-27 08:05:00|616.9|615.8|619.9|619.2|620.1|619.8|616.6|615.8|86831
1640592600000|2021-12-27 08:10:00|619.8|619.3|623.5|622.9|623.6|623|619.8|619.2|88123
1640592900000|2021-12-27 08:15:00|623.4|622.8|628.7|628.3|629.3|628.9|623.1|622.8|224550
1640593200000|2021-12-27 08:20:00|628.8|628.4|626.6|626.2|629.9|629.4|625.6|625.1|125280
1640593500000|2021-12-27 08:25:00|626.5|626.3|627.2|626.6|628.3|627.8|626.3|626.2|62357
1640593800000|2021-12-27 08:30:00|627.1|626.5|627.7|627.3|628.9|628.5|626.5|626|16777
1640594100000|2021-12-27 08:35:00|627.8|627.4|627.2|626.8|628.1|627.8|626.7|626.5|45580
1640594400000|2021-12-27 08:40:00|627.1|626.7|628.5|628.3|628.6|628.3|626.4|626|65706
1640594700000|2021-12-27 08:45:00|628.4|628.2|629.2|628.8|630.1|630|628|627.6|224971
1640595000000|2021-12-27 08:50:00|629.1|628.7|628.9|628.6|629.1|628.9|628.4|628.1|48396
1640595300000|2021-12-27 08:55:00|628.8|628.8|627.6|627.3|629|628.8|627.4|627|68733
1640595600000|2021-12-27 09:00:00|627.5|627.4|626|625.6|628.4|628.1|625.4|625.1|36032
1640595900000|2021-12-27 09:05:00|625.9|625.7|627.2|626.8|628|627.8|625.9|625.7|15437
1640596200000|2021-12-27 09:10:00|627|626.7|626.2|626|627.4|627.2|626.2|625.9|32605
1640596500000|2021-12-27 09:15:00|626.1|625.9|626.8|626.4|626.9|626.6|626|625.8|11925
1640596800000|2021-12-27 09:20:00|626.7|626.5|626.1|625.7|626.9|626.6|625.8|625.6|35028
1640597100000|2021-12-27 09:25:00|626|625.8|626.1|625.8|626.2|626|625.2|625|9210
1640597400000|2021-12-27 09:30:00|626.2|625.9|626.9|626.6|627|626.7|625.9|625.6|9361
1640597700000|2021-12-27 09:35:00|627|626.7|626.6|626.3|627|626.7|626.2|626|20382
1640598000000|2021-12-27 09:40:00|626.7|626.4|626.4|626.1|627.1|626.9|625.8|625.6|114224
1640598300000|2021-12-27 09:45:00|626.3|626|626.5|626.2|626.7|626.6|625.6|625.5|57618
1640598600000|2021-12-27 09:50:00|626.4|626.1|626.5|626.3|626.6|626.4|625.5|625.4|70196
1640598900000|2021-12-27 09:55:00|626.4|626.2|626.6|626.3|626.8|626.7|626.2|626.1|47772
1640599200000|2021-12-27 10:00:00|626.5|626.2|625.2|625|626.6|626.3|624.9|624.7|85107
1640599500000|2021-12-27 10:05:00|625.3|625.1|624.5|624.2|625.3|625.1|624.3|624.1|16726
1640599800000|2021-12-27 10:10:00|624.4|624|625|624.7|625|624.7|623.9|623.7|57139
1640600100000|2021-12-27 10:15:00|625.1|624.8|626.1|625.8|626.1|625.9|624.9|624.6|62080
1640600400000|2021-12-27 10:20:00|626.2|625.9|626.1|625.8|626.7|626.6|625.9|625.8|37583
1640600700000|2021-12-27 10:25:00|626|625.9|627|626.7|627.1|627|626|625.8|94598
1640601000000|2021-12-27 10:30:00|626.9|626.8|626.8|626.6|627|626.8|626.6|626.3|29890
1640601300000|2021-12-27 10:35:00|626.7|626.5|626.9|626.7|627|626.8|626.4|626.2|20854
1640601600000|2021-12-27 10:40:00|627|626.8|627|626.7|627.3|627.2|626.7|626.4|172254
1640601900000|2021-12-27 10:45:00|627.1|626.8|626.8|626.6|628.3|628.1|626.5|626.4|236556
1640602200000|2021-12-27 10:50:00|626.7|626.7|626.2|626|626.7|626.7|626.1|626|16819
1640602500000|2021-12-27 10:55:00|626.1|625.9|626.1|625.8|626.7|626.5|625.7|625.6|20113
1640602800000|2021-12-27 11:00:00|626|625.7|626.5|626.2|626.5|626.2|625.7|625.4|45935
1640603100000|2021-12-27 11:05:00|626.6|626.3|626.9|626.6|627.5|627.1|626.4|626.2|52367
1640603400000|2021-12-27 11:10:00|626.8|626.7|627|626.7|627.3|627|626.6|626.5|22020
1640603700000|2021-12-27 11:15:00|626.9|626.6|627.1|626.7|627.7|627.5|626.7|626.5|21446
1640604000000|2021-12-27 11:20:00|627|626.6|626.9|626.7|627|626.8|626.3|626|11632
1640604300000|2021-12-27 11:25:00|626.8|626.8|626|625.8|627|626.8|626|625.7|27524
1640604600000|2021-12-27 11:30:00|625.9|625.7|626|625.7|626.4|626.1|625.8|625.6|4877
1640604900000|2021-12-27 11:35:00|626.1|625.8|625.2|625.1|626.2|626|625|624.8|30098
1640605200000|2021-12-27 11:40:00|625.3|625.2|624.7|624.5|625.7|625.5|624.5|624.4|31939
1640605500000|2021-12-27 11:45:00|624.6|624.4|625.2|624.9|625.2|624.9|623.8|623.7|62903
1640605800000|2021-12-27 11:50:00|625.3|625|625.4|625.2|625.5|625.4|625.1|624.9|13026
1640606100000|2021-12-27 11:55:00|625.5|625.3|625|624.7|625.5|625.3|624.5|624.3|44756
1640606400000|2021-12-27 12:00:00|624.9|624.6|625.9|625.6|626|625.6|624.5|624.3|44755
1640606700000|2021-12-27 12:05:00|626|625.7|626.7|626.4|626.8|626.7|625.7|625.4|33288
1640607000000|2021-12-27 12:10:00|626.6|626.3|626.6|626.3|626.7|626.4|625.8|625.6|35206
1640607300000|2021-12-27 12:15:00|626.7|626.4|627|626.6|627.1|626.8|626.4|626.2|6333
1640607600000|2021-12-27 12:20:00|626.9|626.5|627.1|626.8|628.1|627.8|626.6|626.4|43676
1640607900000|2021-12-27 12:25:00|627|626.7|627.1|626.8|627.2|626.9|626.5|626.4|5156
1640608200000|2021-12-27 12:30:00|627|626.7|626.6|626.3|627|626.7|626.3|626.2|18521
1640608500000|2021-12-27 12:35:00|626.5|626.2|626.5|626.3|626.8|626.5|626|625.9|25601
1640608800000|2021-12-27 12:40:00|626.6|626.4|626.4|626.1|626.9|626.6|626.3|626.1|9410
1640609100000|2021-12-27 12:45:00|626.3|626|626.7|626.5|626.7|626.5|626.2|626|907
1640609400000|2021-12-27 12:50:00|626.8|626|626.5|626.3|626.8|626.3|626|625.8|31315
1640609700000|2021-12-27 12:55:00|626.6|626.4|626.6|626.3|626.7|626.6|626.3|626|3202
1640610000000|2021-12-27 13:00:00|626.7|626.4|627|626.8|627|626.8|626.7|626.4|8425
1640610300000|2021-12-27 13:05:00|626.9|626.9|626.2|625.8|627|626.9|626|625.8|21411
1640610600000|2021-12-27 13:10:00|626.1|625.9|625.9|625.6|626.4|626.2|625.7|625.5|15404
1640610900000|2021-12-27 13:15:00|626|625.7|625.5|625.3|626|625.8|624.9|624.6|26157
1640611200000|2021-12-27 13:20:00|625.6|625.2|624.7|624.4|625.7|625.5|624.6|624.3|11704
1640611500000|2021-12-27 13:25:00|624.8|624.5|624.8|624.5|625|624.8|624.6|624.3|11283
1640611800000|2021-12-27 13:30:00|624.9|624.6|625.2|625|625.2|625|624.6|624.4|20995
1640612100000|2021-12-27 13:35:00|625.1|624.9|625.1|624.8|625.2|625|624.8|624.5|32817
1640612400000|2021-12-27 13:40:00|625.2|624.9|624.9|624.6|625.9|625.6|624.7|624.5|49409
1640612700000|2021-12-27 13:45:00|625|624.7|624.9|624.6|625.6|625.3|624.7|624.4|35263
1640613000000|2021-12-27 13:50:00|624.8|625|623.8|623.6|625.1|625|623.8|623.5|29131
1640613300000|2021-12-27 13:55:00|623.7|623.5|624.4|624.2|624.6|624.3|623.5|623.3|46131
1640613600000|2021-12-27 14:00:00|624.5|624.3|624.1|624|624.8|624.5|624|623.9|14215
1640613900000|2021-12-27 14:05:00|624.2|624.1|625|624.8|625|624.8|624.1|623.9|10327
1640614200000|2021-12-27 14:10:00|625.1|624.9|625.3|625|625.4|625.2|624.9|624.6|18668
1640614500000|2021-12-27 14:15:00|625.2|624.9|624.5|624.4|625.3|624.9|624.4|624.3|12953
1640614800000|2021-12-27 14:20:00|624.6|624.5|626|625.8|626.3|625.9|624.3|624.2|92554
1640615100000|2021-12-27 14:25:00|625.9|625.7|626.3|626|626.5|626.2|625.7|625.5|39300
1640615400000|2021-12-27 14:30:00|626.4|626.1|624.4|624.2|626.4|626.1|624.3|624.2|52161
1640615700000|2021-12-27 14:35:00|624.5|624.3|622.6|622.3|624.6|624.3|622.3|622|25298
1640616000000|2021-12-27 14:40:00|622.5|622.2|621.8|621.5|623.3|623|621.1|620.9|99238
1640616300000|2021-12-27 14:45:00|621.9|621.6|622.3|622|622.9|622.5|621.3|621.1|97276
1640616600000|2021-12-27 14:50:00|622.4|622.1|620.5|620.2|622.8|622.4|620.5|620.2|23187
1640616900000|2021-12-27 14:55:00|620.6|620.3|620.6|620.3|620.8|620.4|619.7|619.5|68850
1640617200000|2021-12-27 15:00:00|620.5|620.2|619.4|619.1|621.1|620.8|619.2|619|61575
1640617500000|2021-12-27 15:05:00|619.3|619|618.1|617.9|619.6|619.3|617.4|617.3|174908
1640617800000|2021-12-27 15:10:00|618|617.8|618.8|618.6|618.9|618.7|617.9|617.7|34631
1640618100000|2021-12-27 15:15:00|618.9|618.7|619.9|619.6|620|619.7|618.7|618.5|13541
1640618400000|2021-12-27 15:20:00|620|619.7|621.4|621.2|621.7|621.4|620|619.7|51132
1640618700000|2021-12-27 15:25:00|621.5|621.3|623.1|622.8|623.3|622.9|621.5|621.2|24632
1640619000000|2021-12-27 15:30:00|623.2|622.9|624.4|624.1|624.5|624.1|622.6|622.3|42803
1640619300000|2021-12-27 15:35:00|624.3|624.2|624.7|624.4|625|624.8|624|623.9|38547
1640619600000|2021-12-27 15:40:00|624.6|624.3|623.2|622.9|624.6|624.3|623.1|622.9|41206
1640619900000|2021-12-27 15:45:00|623.1|622.8|622.9|622.7|623.7|623.5|622.6|622.3|53701
1640620200000|2021-12-27 15:50:00|622.8|622.8|623.4|623.2|623.6|623.3|622.8|622.6|7257
1640620500000|2021-12-27 15:55:00|623.5|623.3|624.7|624.5|624.8|624.5|623|622.9|72740
1640620800000|2021-12-27 16:00:00|624.8|624.6|623.7|623.5|625|624.6|623.5|623.3|23913
1640621100000|2021-12-27 16:05:00|623.8|623.4|623|622.7|624.3|624|622.5|622.4|103240
1640621400000|2021-12-27 16:10:00|623.1|622.8|623.3|623.1|623.7|623.5|622.7|622.4|57238
1640621700000|2021-12-27 16:15:00|623.4|623|622.6|622.3|623.4|623.2|622.3|622.2|26630
1640622000000|2021-12-27 16:20:00|622.7|622.4|622.7|622.4|623.2|623|622.4|622.1|18750
1640622300000|2021-12-27 16:25:00|622.8|622.5|624.6|624.3|624.9|624.3|622.7|622.5|105547
1640678400000|2021-12-28 08:00:00|626.7|626|629.6|628.9|630.2|630|625.5|625|156150
1640678700000|2021-12-28 08:05:00|629.7|629|626.6|626.1|630|629.6|625|624.7|128853
1640679000000|2021-12-28 08:10:00|626.5|626|629|628.7|629.1|628.7|625.7|625.5|54237
1640679300000|2021-12-28 08:15:00|629.1|628.8|628.6|628|630|629.7|627.4|627.1|21244
1640679600000|2021-12-28 08:20:00|628.7|628.1|628.8|628.6|629|628.7|628.3|627.7|33882
1640679900000|2021-12-28 08:25:00|628.9|628.7|630.1|629.9|630.5|630.2|628.9|628.7|148784
1640680200000|2021-12-28 08:30:00|630|629.7|629.4|629.1|631.1|630.7|628.9|628.5|117038
1640680500000|2021-12-28 08:35:00|629.3|629|628.6|628.2|629.4|629|627.9|627.5|31853
1640680800000|2021-12-28 08:40:00|628.5|628.3|628.8|628.5|629.1|628.5|627.5|627.1|65826
1640681100000|2021-12-28 08:45:00|629|628.5|632.2|631.7|632.4|631.9|628.3|627.7|14333
1640681400000|2021-12-28 08:50:00|632.4|631.9|631.3|630.8|632.6|632.2|630.7|630.1|11279
1640681700000|2021-12-28 08:55:00|631.6|631.1|632.5|631.8|632.7|632.3|631.6|631.1|9120
1640682000000|2021-12-28 09:00:00|632.2|631.9|631.6|631.3|632.2|632.1|630.9|630.7|45293
1640682300000|2021-12-28 09:05:00|631.5|631.2|630|629.6|631.5|631.2|629.1|628.7|42555
1640682600000|2021-12-28 09:10:00|629.9|629.5|628.6|628.3|630|629.6|628.4|628.1|28082
1640682900000|2021-12-28 09:15:00|628.5|628.2|628.4|628.1|629.2|628.9|628.2|628|27017
1640683200000|2021-12-28 09:20:00|628.5|628.2|627.9|627.7|628.6|628.5|627.4|627.1|29648
1640683500000|2021-12-28 09:25:00|628|627.8|627.7|627.5|628.1|627.9|627.2|627|21651
1640683800000|2021-12-28 09:30:00|627.6|627.4|628.9|628.7|629|628.8|627.5|627.3|14946
1640684100000|2021-12-28 09:35:00|629.1|628.7|628.4|628.1|629.1|628.7|628|627.5|10223
1640684400000|2021-12-28 09:40:00|628.6|628.3|628.5|628|629.2|628.7|628.3|627.9|6811
1640684700000|2021-12-28 09:45:00|628.6|628.1|628.5|628.1|629.2|628.8|628.3|627.8|6361
1640685000000|2021-12-28 09:50:00|628.6|627.9|628.3|627.8|628.6|628|627.8|627.3|5323
1640685300000|2021-12-28 09:55:00|628|627.7|628.9|628.6|629.5|629.2|627.5|627.4|50432
1640685600000|2021-12-28 10:00:00|628.8|628.5|628|627.7|628.8|628.5|627.8|627.5|30832
1640685900000|2021-12-28 10:05:00|628.1|627.8|628.4|628.3|628.7|628.4|627.8|627.4|10286
1640686200000|2021-12-28 10:10:00|628.5|628.4|629.6|629.4|629.9|629.7|628.4|628.1|60292
1640686500000|2021-12-28 10:15:00|629.5|629.2|629.2|629|629.5|629.4|628.7|628.6|19480
1640686800000|2021-12-28 10:20:00|629.1|629.1|628.5|628.2|629.4|629.2|628.3|628.1|16423
1640687100000|2021-12-28 10:25:00|628.6|628.3|628.6|628.3|629|628.8|627.7|627|81734
1640687400000|2021-12-28 10:30:00|628.5|628.2|627.8|627.5|628.6|628.3|627.7|627.4|8172
1640687700000|2021-12-28 10:35:00|627.9|627.4|626.8|626.6|627.9|627.4|626.4|626.1|14907
1640688000000|2021-12-28 10:40:00|626.7|626.5|627.8|627.5|627.8|627.5|626.4|626.2|16321
1640688300000|2021-12-28 10:45:00|627.9|627.6|627.3|627.1|628|627.8|627.3|627|16340
1640688600000|2021-12-28 10:50:00|627.2|627.2|626.4|626.2|627.7|627.4|626.4|626.2|15906
1640688900000|2021-12-28 10:55:00|626.3|626.1|626.1|625.9|626.4|626.1|625.8|625.5|23270
1640689200000|2021-12-28 11:00:00|626|625.8|625|624.8|626.1|625.8|624.9|624.7|10528
1640689500000|2021-12-28 11:05:00|624.9|624.6|624.5|624.2|625.3|625.1|624.3|624.1|22951
1640689800000|2021-12-28 11:10:00|624.6|624.3|625.7|625.4|625.8|625.5|624.4|624|10197
1640690100000|2021-12-28 11:15:00|625.8|625.5|626|625.9|626.7|626.4|625.7|625.5|12634
1640690400000|2021-12-28 11:20:00|626.1|626|626.1|625.8|626.3|626|626|625.7|6082
1640690700000|2021-12-28 11:25:00|626|625.9|626.2|626|626.5|626.3|625.9|625.7|11391
1640691000000|2021-12-28 11:30:00|626.1|626.1|626.2|626|626.5|626.3|625.3|625.1|61938
1640691300000|2021-12-28 11:35:00|626.1|626.1|625.2|625.1|626.2|626.1|625.1|625|14618
1640691600000|2021-12-28 11:40:00|625.1|625|626|625.8|627|626.1|624.5|624.3|108630
1640691900000|2021-12-28 11:45:00|626.1|625.9|626.2|625.9|626.9|626.5|625.8|625.4|42365
1640692200000|2021-12-28 11:50:00|626.3|626|625.7|625.4|626.4|626.1|625.4|625.2|33018
1640692500000|2021-12-28 11:55:00|625.8|625.5|625.9|625.6|626.1|625.9|625.5|625.2|8256
1640692800000|2021-12-28 12:00:00|625.8|625.5|626|625.7|626.3|626.2|625.7|625.3|21458
1640693100000|2021-12-28 12:05:00|626.1|625.8|625.7|625.5|626.2|626|625.6|625.4|14047
1640693400000|2021-12-28 12:10:00|625.8|625.6|626.2|626|626.5|626.3|625.6|625.4|21276
1640693700000|2021-12-28 12:15:00|626.3|625.9|625.7|625.4|626.3|625.9|625.4|625.2|6493
1640694000000|2021-12-28 12:20:00|625.6|625.3|625.4|625.3|625.8|625.5|624.9|624.7|12162
1640694300000|2021-12-28 12:25:00|625.6|625.4|624|623.8|625.7|625.5|623.9|623.8|32605
1640694600000|2021-12-28 12:30:00|623.9|623.7|624.2|623.9|624.4|624.1|623.4|623|33047
1640694900000|2021-12-28 12:35:00|624.1|623.8|624.5|624.3|624.6|624.3|623.7|623.6|48744
1640695200000|2021-12-28 12:40:00|624.4|624.2|624.4|624.2|624.5|624.3|623.7|623.6|18711
1640695500000|2021-12-28 12:45:00|624.3|624|624.3|624.1|624.7|624.4|624.2|623.9|10135
1640695800000|2021-12-28 12:50:00|624.2|624.2|624.6|624.3|624.7|624.5|623.6|623.5|77703
1640696100000|2021-12-28 12:55:00|624.4|624.2|625.4|625.2|625.7|625.5|624.3|624.2|27341
1640696400000|2021-12-28 13:00:00|625.5|625|625.1|624.9|625.5|625|624.9|624.6|15459
1640696700000|2021-12-28 13:05:00|625|624.8|626|625.8|626|625.8|624.8|624.6|31245
1640697000000|2021-12-28 13:10:00|625.9|625.7|625.1|624.9|626|625.8|624.8|624.6|9475
1640697300000|2021-12-28 13:15:00|625|624.8|625|624.8|625.1|625|623.8|623.6|156614
1640697600000|2021-12-28 13:20:00|625.1|624.9|625.3|625|625.6|625.3|624.8|624.5|47809
1640697900000|2021-12-28 13:25:00|625.2|625.1|625.3|625.1|625.5|625.3|625.1|624.9|8263
1640698200000|2021-12-28 13:30:00|625.2|625|625.5|625.4|625.7|625.5|625.1|625|11196
1640698500000|2021-12-28 13:35:00|625.7|625.5|625.3|625|625.8|625.6|625.1|624.8|14757
1640698800000|2021-12-28 13:40:00|625.4|625.1|625.4|625.2|625.6|625.4|625.2|625|14219
1640699100000|2021-12-28 13:45:00|625.5|625.3|624.1|623.8|625.5|625.3|623.6|623.3|23108
1640699400000|2021-12-28 13:50:00|624|623.7|622.8|622.5|624|623.7|622.2|622|84071
1640699700000|2021-12-28 13:55:00|622.7|622.6|622.2|621.8|623.1|622.8|622|621.5|49287
1640700000000|2021-12-28 14:00:00|622.3|621.9|622.7|622.5|622.8|622.5|621.9|621.7|57500
1640700300000|2021-12-28 14:05:00|622.6|622.4|622.9|622.6|622.9|622.7|621.3|621.1|60712
1640700600000|2021-12-28 14:10:00|622.8|622.5|622.7|622.3|623.4|623.2|622.4|622.1|46420
1640700900000|2021-12-28 14:15:00|622.8|622.4|623.1|622.8|623.6|623.4|622.7|622.4|12967
1640701200000|2021-12-28 14:20:00|623|622.9|622.5|622.3|623.2|622.9|622.1|622|25290
1640701500000|2021-12-28 14:25:00|622.6|622.4|623.2|623|623.3|623.2|622.2|622|24858
1640701800000|2021-12-28 14:30:00|623.1|622.9|624.3|624.1|624.6|624.3|622.4|622.1|24605
1640702100000|2021-12-28 14:35:00|624.4|624.2|624.5|624.2|625|624.7|624|623.7|35020
1640702400000|2021-12-28 14:40:00|624.6|624.1|625|624.8|625.1|625|624.2|624|28175
1640702700000|2021-12-28 14:45:00|624.9|624.7|624.6|624.4|625.5|625.4|624.3|624|45037
1640703000000|2021-12-28 14:50:00|624.7|624.5|626|625.8|626|625.9|624.3|624|34877
1640703300000|2021-12-28 14:55:00|625.9|625.7|626.2|626|627|626.8|625.9|625.6|94232
1640703600000|2021-12-28 15:00:00|626.1|625.9|627|626.8|627.4|627.1|626|625.7|42635
1640703900000|2021-12-28 15:05:00|627.1|626.9|628.1|627.8|629|628.8|627|626.8|87148
1640704200000|2021-12-28 15:10:00|628.2|627.9|628.5|628.2|629.3|629.1|627.8|627.5|111327
1640704500000|2021-12-28 15:15:00|628.4|628.3|627.7|627.5|628.7|628.5|627.4|627.2|46748
1640704800000|2021-12-28 15:20:00|627.8|627.6|627.4|627.1|628.2|627.9|627.1|627|37713
1640705100000|2021-12-28 15:25:00|627.3|627|627.1|626.8|627.5|627.3|626.7|626.3|29803
1640705400000|2021-12-28 15:30:00|627.2|626.9|627.9|627.8|628|627.9|626.7|626.4|18098
1640705700000|2021-12-28 15:35:00|628|627.9|627.5|627.4|628.3|628|627.4|627.1|91131
1640706000000|2021-12-28 15:40:00|627.6|627.3|627.4|627.2|628.1|627.9|626.7|626.5|63934
1640706300000|2021-12-28 15:45:00|627.3|627.1|626.7|626.4|627.5|627.4|626.5|626.3|18962
1640706600000|2021-12-28 15:50:00|626.6|626.3|626.1|625.9|626.8|626.7|626|625.8|14984
1640706900000|2021-12-28 15:55:00|626.2|626|626.7|626.5|627|626.9|626|625.8|20495
1640707200000|2021-12-28 16:00:00|626.6|626.4|626.9|626.7|627.2|627|626.6|626.4|16782
1640707500000|2021-12-28 16:05:00|626.8|626.6|625.7|625.6|626.9|626.7|625.6|625.4|38414
1640707800000|2021-12-28 16:10:00|625.6|625.5|625.5|625.3|626.1|625.9|625.4|625.1|24072
1640708100000|2021-12-28 16:15:00|625.6|625.4|625.3|625.1|626|625.8|624.9|624|113971
1640708400000|2021-12-28 16:20:00|625.4|625.2|625.8|625.6|625.9|625.8|625.3|625.1|39099
1640708700000|2021-12-28 16:25:00|625.7|625.5|626.4|626.1|626.8|626.5|625.4|625.2|65492
1640764800000|2021-12-29 08:00:00|627.9|626.6|631.1|630.2|631.4|630.6|627|626.6|56631
1640765100000|2021-12-29 08:05:00|631|630.1|628.8|628.2|631.1|630.3|628.3|627.8|41020
1640765400000|2021-12-29 08:10:00|628.7|628.1|631.4|630.8|632|631.3|628.4|627.8|107402
1640765700000|2021-12-29 08:15:00|631.5|630.9|628.5|628|632.4|632|628.5|628|84827
1640766000000|2021-12-29 08:20:00|628.6|628.1|626.1|625.7|629.4|628.9|626|625.7|59242
1640766300000|2021-12-29 08:25:00|625.7|625.6|626|625.5|627.9|627.4|625.7|625.4|86882
1640766600000|2021-12-29 08:30:00|625.9|625.3|627.8|627.3|628.1|627.6|625.7|625.2|21513
1640766900000|2021-12-29 08:35:00|627.2|627.4|625.7|625.3|628|627.5|625.6|625.2|33772
1640767200000|2021-12-29 08:40:00|625.6|625.2|625.8|625.4|627.6|626.9|625.6|625.1|28110
1640767500000|2021-12-29 08:45:00|625.9|625.5|624.8|624.5|626.3|625.9|624.5|624|25667
1640767800000|2021-12-29 08:50:00|624.7|624.6|624.6|624.2|626.6|626.3|624.4|624.1|20762
1640768100000|2021-12-29 08:55:00|624.3|624.1|625.1|624.9|625.4|625.1|624.1|623.9|39451
1640768400000|2021-12-29 09:00:00|625|624.8|624.6|624.3|625.4|625.2|623.9|623.7|37235
1640768700000|2021-12-29 09:05:00|624.5|624.4|622.8|622.5|625.2|624.9|622.6|622.3|46302
1640769000000|2021-12-29 09:10:00|622.7|622.4|623.5|623.2|623.9|623.6|622.5|622.2|30135
1640769300000|2021-12-29 09:15:00|623.6|623.3|624.4|624.1|625.1|624.8|623.2|623|34185
1640769600000|2021-12-29 09:20:00|624.3|623.9|626.1|625.8|626.2|626.1|623.9|623.5|76465
1640769900000|2021-12-29 09:25:00|626|625.7|624.8|624.5|626|625.7|623.7|623.4|39927
1640770200000|2021-12-29 09:30:00|624.7|624.3|624.9|624.5|625|624.7|624.1|623.7|13125
1640770500000|2021-12-29 09:35:00|624.8|624.6|625.2|624.9|625.6|625.2|624.2|623.9|14995
1640770800000|2021-12-29 09:40:00|625.3|625|625.5|625.3|627.4|627|625.3|625|55097
1640771100000|2021-12-29 09:45:00|625.6|625.4|625.4|625|625.6|625.4|624.9|624.7|23598
1640771400000|2021-12-29 09:50:00|625.3|624.9|625.3|625|625.8|625.6|624.7|624.4|13423
1640771700000|2021-12-29 09:55:00|625.4|625.1|624.9|624.7|626.1|625.7|624.5|624.3|24833
1640772000000|2021-12-29 10:00:00|625|624.8|625.1|624.9|625.6|625.3|624|623.9|80220
1640772300000|2021-12-29 10:05:00|625.2|625|625.3|625|626.1|626|625.1|624.8|97442
1640772600000|2021-12-29 10:10:00|625.4|625.1|626.3|626|626.4|626.1|624.9|624.6|48579
1640772900000|2021-12-29 10:15:00|626.2|625.9|626|625.8|626.8|626.5|625.8|625.6|13814
1640773200000|2021-12-29 10:20:00|626.1|625.7|626.7|626.5|626.8|626.5|625.8|625.5|8550
1640773500000|2021-12-29 10:25:00|626.6|626.4|626|625.6|626.6|626.4|625|624.9|119200
1640773800000|2021-12-29 10:30:00|625.9|625.7|626.7|626.4|626.8|626.6|625.7|625.4|20083
1640774100000|2021-12-29 10:35:00|626.6|626.3|627.5|627.1|627.8|627.6|626.3|626.2|45651
1640774400000|2021-12-29 10:40:00|627.4|627.2|628.5|628.2|628.6|628.4|627.3|627.1|25222
1640774700000|2021-12-29 10:45:00|628.6|628.3|628.1|627.8|629|628.7|627.7|627.5|27785
1640775000000|2021-12-29 10:50:00|628|627.7|627.8|627.6|628|627.7|627.5|627.2|7463
1640775300000|2021-12-29 10:55:00|627.7|627.5|627.5|627.2|627.7|627.5|626.8|626.5|6277
1640775600000|2021-12-29 11:00:00|627.4|627.1|627.4|627.2|627.6|627.4|626.9|626.8|12282
1640775900000|2021-12-29 11:05:00|627.5|627.1|628.8|628.5|628.9|628.6|627.5|627.1|38936
1640776200000|2021-12-29 11:10:00|628.9|628.6|629.6|629.3|629.6|629.4|628.8|628.5|14621
1640776500000|2021-12-29 11:15:00|629.5|629.4|628.8|628.7|629.6|629.4|628.7|628.4|17022
1640776800000|2021-12-29 11:20:00|629|628.8|628.5|628.3|629.3|629.1|628.4|628.3|22815
1640777100000|2021-12-29 11:25:00|628.4|628.4|627.9|627.6|628.6|628.4|627.5|627.2|12273
1640777400000|2021-12-29 11:30:00|627.8|627.5|628.3|628.2|628.3|628.2|627.6|627.3|10399
1640777700000|2021-12-29 11:35:00|628.4|628.1|628.7|628.6|629|628.7|628.2|627.9|23677
1640778000000|2021-12-29 11:40:00|628.8|628.7|629.9|629.7|629.9|629.8|628.8|628.7|28358
1640778300000|2021-12-29 11:45:00|630|629.8|629.8|629.5|631.3|631|629.6|629.3|177505
1640778600000|2021-12-29 11:50:00|629.7|629.4|628.9|628.8|629.8|629.4|628.6|628.3|30183
1640778900000|2021-12-29 11:55:00|629|628.7|629.7|629.4|629.7|629.5|629|628.6|7761
1640779200000|2021-12-29 12:00:00|629.8|629.5|629.1|628.8|629.8|629.5|628.7|628.5|15281
1640779500000|2021-12-29 12:05:00|629|628.7|628.8|628.5|629.1|628.7|627.9|627.6|12706
1640779800000|2021-12-29 12:10:00|628.9|628.6|628.1|627.8|629|628.7|627.7|627.4|24252
1640780100000|2021-12-29 12:15:00|628.2|627.9|627.4|627.1|628.6|628.3|627.3|627.1|25824
1640780400000|2021-12-29 12:20:00|627.5|627.2|627.6|627.3|627.7|627.4|627.1|626.8|10015
1640780700000|2021-12-29 12:25:00|627.7|627.4|628.8|628.5|628.9|628.6|627.7|627.4|17071
1640781000000|2021-12-29 12:30:00|628.7|628.4|628.2|627.9|629|628.7|628|627.9|25898
1640781300000|2021-12-29 12:35:00|628.3|628|629.1|628.8|629.3|629|628.3|628|72816
1640781600000|2021-12-29 12:40:00|629|628.7|629|628.8|629.3|629.1|628.5|628.3|11912
1640781900000|2021-12-29 12:45:00|628.9|628.9|627.8|627.6|629|628.9|627.7|627.6|7230
1640782200000|2021-12-29 12:50:00|627.7|627.5|626.2|626|627.7|627.5|626.2|625.9|19469
1640782500000|2021-12-29 12:55:00|626.1|626.1|626.3|626.1|626.8|626.5|626|625.7|24731
1640782800000|2021-12-29 13:00:00|626.4|626.2|626|625.8|626.4|626.3|625.4|625.2|103146
1640783100000|2021-12-29 13:05:00|625.9|625.9|626|625.8|626.5|626.4|625.7|625.4|53441
1640783400000|2021-12-29 13:10:00|625.9|625.9|626.6|626.4|626.7|626.5|625.8|625.6|61319
1640783700000|2021-12-29 13:15:00|626.7|626.5|626.1|625.8|626.7|626.6|625.8|625.6|30474
1640784000000|2021-12-29 13:20:00|626|625.9|626.1|625.8|626.4|626.1|625.7|625.4|31795
1640784300000|2021-12-29 13:25:00|626.2|625.9|628|627.7|628|627.8|625.9|625.7|37468
1640784600000|2021-12-29 13:30:00|628.1|627.8|628|627.8|628.4|628.1|627.6|627.5|44055
1640784900000|2021-12-29 13:35:00|627.9|627.7|627.6|627.3|628.1|627.9|627.4|627.2|15385
1640785200000|2021-12-29 13:40:00|627.7|627.4|628.1|627.8|628.1|628|627.6|627.3|16306
1640785500000|2021-12-29 13:45:00|628|627.9|629.8|629.6|630|629.8|628|627.9|87269
1640785800000|2021-12-29 13:50:00|629.7|629.5|630.3|630.1|630.4|630.1|629.5|629.2|26824
1640786100000|2021-12-29 13:55:00|630.4|630.2|629.9|629.7|630.6|630.3|629.8|629.6|28793
1640786400000|2021-12-29 14:00:00|629.8|629.6|630.7|630.5|630.7|630.5|629.4|629.2|80602
1640786700000|2021-12-29 14:05:00|630.6|630.4|630.6|630.3|631|630.8|630.3|630.2|70911
1640787000000|2021-12-29 14:10:00|630.5|630.2|630.5|630.3|630.6|630.4|630|629.8|10221
1640787300000|2021-12-29 14:15:00|630.6|630|631|630.8|631|630.9|630.3|630|54569
1640787600000|2021-12-29 14:20:00|630.9|630.7|631.3|631.1|631.5|631.3|630.9|630.7|61789
1640787900000|2021-12-29 14:25:00|631.2|631.2|631.4|631.1|632.2|632|631.1|630.9|37278
1640788200000|2021-12-29 14:30:00|631.3|631|629.2|628.9|631.4|631.1|629|628.7|25680
1640788500000|2021-12-29 14:35:00|629.3|628.8|628.7|628.5|630|629.8|628.5|628.3|29318
1640788800000|2021-12-29 14:40:00|628.6|628.6|627.4|627.2|629.1|628.8|627.3|627.1|35385
1640789100000|2021-12-29 14:45:00|627.5|627|624.4|624.1|627.5|627.1|624.3|624.1|96941
1640789400000|2021-12-29 14:50:00|624.3|624|626.3|625.9|626.5|626.1|623.5|623.2|42450
1640789700000|2021-12-29 14:55:00|626.2|625.8|625.6|625.3|626.9|626.6|625.5|625.2|24380
1640790000000|2021-12-29 15:00:00|625.7|625.4|625|624.7|626.9|626.7|624.8|624.5|68884
1640790300000|2021-12-29 15:05:00|624.9|624.6|624.6|624.4|625.4|625.1|624.3|624|30590
1640790600000|2021-12-29 15:10:00|624.3|624.2|623.6|623.3|624.6|624.4|622.6|622.3|98971
1640790900000|2021-12-29 15:15:00|623.7|623.4|624.5|624.2|624.9|624.6|622.8|622.5|88904
1640791200000|2021-12-29 15:20:00|624.6|624.1|624.9|624.7|625.1|624.9|624.2|624|18602
1640791500000|2021-12-29 15:25:00|625|624.8|623.6|623.2|625.3|625|623.3|623.1|30758
1640791800000|2021-12-29 15:30:00|623.7|623.3|623.3|623|623.8|623.5|622.3|622.2|20255
1640792100000|2021-12-29 15:35:00|623.2|622.9|623.9|623.6|624|623.7|623.1|622.8|23960
1640792400000|2021-12-29 15:40:00|623.8|623.5|623.6|623.3|623.8|623.6|622.6|622.2|83127
1640792700000|2021-12-29 15:45:00|623.5|623.2|623.4|623.2|623.6|623.4|622.6|622.5|47256
1640793000000|2021-12-29 15:50:00|623.5|623.1|623.2|623|623.5|623.1|622.5|622.3|18702
1640793300000|2021-12-29 15:55:00|623.1|622.9|623.4|623.2|623.4|623.2|622.5|622.2|17092
1640793600000|2021-12-29 16:00:00|623.3|623.1|624.5|624.3|624.6|624.3|623.2|623|9371
1640793900000|2021-12-29 16:05:00|624.6|624.2|625.1|624.8|625.2|625|624.1|623.8|26415
1640794200000|2021-12-29 16:10:00|625|624.7|624.9|624.7|625.1|624.8|624.1|623.8|27475
1640794500000|2021-12-29 16:15:00|625|624.8|625.3|625.1|625.9|625.7|624.9|624.7|55840
1640794800000|2021-12-29 16:20:00|625.4|625.2|625.6|625.4|625.8|625.6|625.4|625.1|22305
1640795100000|2021-12-29 16:25:00|625.5|625.5|623.9|623.4|626|625.8|623.7|623.3|67200
1640851200000|2021-12-30 08:00:00|622.4|622|622.2|621.4|626.3|625.7|621.6|621|118543
1640851500000|2021-12-30 08:05:00|622.1|621.2|621.6|621|622.5|621.5|620|619.3|57555
1640851800000|2021-12-30 08:10:00|621.5|620.9|620.5|620|621.9|621.3|620.1|619.8|40708
1640852100000|2021-12-30 08:15:00|620.4|620.1|619.9|619.5|621|620.8|619.4|619|122555
1640852400000|2021-12-30 08:20:00|619.8|619.9|620.1|619.6|620.9|620.4|619.6|619.1|76578
1640852700000|2021-12-30 08:25:00|620|619.5|619|618.6|621|620.4|618.7|618.3|63433
1640853000000|2021-12-30 08:30:00|619.2|618.7|619|618.7|619.9|619.5|618.3|618|12766
1640853300000|2021-12-30 08:35:00|619.1|618.8|618.4|618.2|619.3|619|618.3|618|23265
1640853600000|2021-12-30 08:40:00|618.3|618.1|617.6|617.2|618.4|618.1|616.9|616.6|86829
1640853900000|2021-12-30 08:45:00|617.7|617.3|617|616.7|617.8|617.4|616.9|616.6|23371
1640854200000|2021-12-30 08:50:00|616.9|616.6|616.4|616.2|617.1|616.8|615.6|615.3|55558
1640854500000|2021-12-30 08:55:00|616.3|616.1|616.4|616.1|617.2|616.9|615.8|615.5|50690
1640854800000|2021-12-30 09:00:00|616.3|616.2|617.6|617.3|618.8|617.5|615.9|615.7|171532
1640855100000|2021-12-30 09:05:00|617.5|617.2|617.5|617.3|618.5|618.1|616.6|616.3|101892
1640855400000|2021-12-30 09:10:00|617.6|617.2|616.9|616.6|618.5|618.2|616.6|616.3|39828
1640855700000|2021-12-30 09:15:00|617|616.7|615.7|615.4|617.3|616.9|615.7|615.3|80299
1640856000000|2021-12-30 09:20:00|615.6|615.3|614.3|614|615.8|615.5|613.8|613.7|175505
1640856300000|2021-12-30 09:25:00|614.2|613.9|614.4|614.1|615|614.9|614.1|613.9|28274
1640856600000|2021-12-30 09:30:00|614.3|614.2|615|614.8|615.5|615.2|614.3|614.1|42168
1640856900000|2021-12-30 09:35:00|614.9|614.7|615.2|615|615.4|615.2|614.3|614|11516
1640857200000|2021-12-30 09:40:00|615.1|615.1|613.6|613.2|615.4|615.2|613.2|613|84159
1640857500000|2021-12-30 09:45:00|613.7|613.6|612.8|612.7|613.7|613.6|612.7|612|88342
1640857800000|2021-12-30 09:50:00|612.7|612.6|612.1|611.8|613.6|613.2|610.9|610|206586
1640858100000|2021-12-30 09:55:00|612|611.5|612.1|611.8|612.9|612.5|610.3|610.1|172115
1640858400000|2021-12-30 10:00:00|612.2|611.9|611.7|611.2|613|612.8|611.5|610.9|61723
1640858700000|2021-12-30 10:05:00|611.8|611.6|611.9|611.6|612.8|612.5|611.6|611.2|20670
1640859000000|2021-12-30 10:10:00|612|611.7|611|610.8|612.3|612.2|610.9|610.8|103743
1640859300000|2021-12-30 10:15:00|611.1|610.9|612.7|612.4|613|612.8|610.5|610.2|117300
1640859600000|2021-12-30 10:20:00|612.6|612.5|612.5|612.2|612.7|612.5|611.9|611.8|19068
1640859900000|2021-12-30 10:25:00|612.6|612.3|612.1|611.8|612.9|612.7|611.1|610.8|76320
1640860200000|2021-12-30 10:30:00|612|611.7|611.6|611.3|612.1|611.7|611|610.8|12063
1640860500000|2021-12-30 10:35:00|611.7|611.4|611.9|611.7|612.2|611.9|611.5|611.2|19711
1640860800000|2021-12-30 10:40:00|611.8|611.5|611.5|611.3|611.8|611.6|610.7|610.6|17222
1640861100000|2021-12-30 10:45:00|611.4|611.2|612|611.7|612.2|611.9|610.7|610.6|42899
1640861400000|2021-12-30 10:50:00|611.9|611.6|611.7|611.5|612|611.9|611.4|611.1|13035
1640861700000|2021-12-30 10:55:00|611.8|611.6|611.2|611|612|611.9|611.1|610.9|40137
1640862000000|2021-12-30 11:00:00|611.3|611.1|612.1|611.9|612.2|612|611.1|610.8|39494
1640862300000|2021-12-30 11:05:00|612.2|612|614.5|614.2|614.9|614.7|611.7|611.3|86363
1640862600000|2021-12-30 11:10:00|614.4|614.1|613.8|613.5|614.4|614.1|613.5|613.3|9539
1640862900000|2021-12-30 11:15:00|613.7|613.6|613.7|613.4|614.4|614.1|613.6|613.3|14637
1640863200000|2021-12-30 11:20:00|613.6|613.5|614.2|614|614.2|614.1|613.4|613.1|26801
1640863500000|2021-12-30 11:25:00|614.1|614.1|613.4|613.1|614.2|614.1|613|612.8|37268
1640863800000|2021-12-30 11:30:00|613.3|613|614.4|614.2|614.7|614.3|613.1|612.9|35395
1640864100000|2021-12-30 11:35:00|614.5|614.3|614.4|614.1|615.2|615|614.2|614|27330
1640864400000|2021-12-30 11:40:00|614.5|614.2|614.7|614.4|614.9|614.7|614|613.6|21169
1640864700000|2021-12-30 11:45:00|614.6|614.3|614.9|614.6|615.5|615.2|614.2|614|7744
1640865000000|2021-12-30 11:50:00|615|614.7|614.6|614.3|615.3|615.1|614.1|613.9|19450
1640865300000|2021-12-30 11:55:00|614.5|614.2|614.8|614.6|614.9|614.6|614|613.6|23184
1640865600000|2021-12-30 12:00:00|614.7|614.5|615.4|615.1|615.6|615.4|614.3|614|15912
1640865900000|2021-12-30 12:05:00|615.5|615.2|615.9|615.6|616|615.7|614.8|614.5|23846
1640866200000|2021-12-30 12:10:00|616|615.7|615.2|615|616|615.8|615|614.7|26387
1640866500000|2021-12-30 12:15:00|615.1|614.9|615.8|615.6|616.4|616.2|615.1|614.9|45106
1640866800000|2021-12-30 12:20:00|615.9|615.7|615.7|615.5|616.2|615.9|615.5|615.4|27596
1640867100000|2021-12-30 12:25:00|615.6|615.4|616.4|616.2|616.6|616.4|615.6|615.3|16685
1640867400000|2021-12-30 12:30:00|616.5|616.1|616.2|615.9|616.6|616.4|616.1|615.9|8376
1640867700000|2021-12-30 12:35:00|616.1|616|617.1|616.8|617.2|617|615.8|615.7|50183
1640868000000|2021-12-30 12:40:00|617|616.8|615.6|615.2|617.2|616.8|615.6|615.2|16890
1640868300000|2021-12-30 12:45:00|615.8|615.3|614.8|614.4|615.8|615.3|614.7|614.4|12397
1640868600000|2021-12-30 12:50:00|615|614.6|615|614.5|615.1|614.6|614|613.6|27531
1640868900000|2021-12-30 12:55:00|614.7|614.3|616.7|616.2|616.7|616.2|614.4|614.1|19996
1641196800000|2022-01-03 08:00:00|631.4|630|632.9|632.1|634|633.5|629.1|628.1|231617
1641197100000|2022-01-03 08:05:00|633|632.2|632.3|631.9|635|634.9|631.6|630.8|248378
1641197400000|2022-01-03 08:10:00|632.4|632|642.9|642.7|643.2|642.7|632|631.9|660965
1641197700000|2022-01-03 08:15:00|642.8|642.6|649.4|649.1|649.4|649.1|642.6|642.1|505615
1641198000000|2022-01-03 08:20:00|649|648.9|645.2|644.9|649.4|649|644|643.8|416539
1641198300000|2022-01-03 08:25:00|645.1|644.8|647.4|647.1|648.5|648.1|645.1|644.8|210923
1641198600000|2022-01-03 08:30:00|647.3|647|645.3|644.9|647.3|647|644.5|644.2|138853
1641198900000|2022-01-03 08:35:00|645.4|645|647.5|647.3|647.6|647.3|645.1|644.7|72526
1641199200000|2022-01-03 08:40:00|647.6|647.1|646.8|646.4|648.3|647.9|646.6|646.3|247613
1641199500000|2022-01-03 08:45:00|646.7|646|648.2|648.1|648.4|648.2|646|645.7|150540
1641199800000|2022-01-03 08:50:00|648.4|648.2|648.4|648.1|649.4|649.2|647.7|647.5|142023
1641200100000|2022-01-03 08:55:00|648.3|648|648.4|648.2|650|649.6|648|647.6|230434
1641200400000|2022-01-03 09:00:00|648.5|648.1|648.5|648.3|649.5|649.3|647.7|647.6|115331
1641200700000|2022-01-03 09:05:00|648.6|648.4|649.1|649|650|649.8|648.2|648|93302
1641201000000|2022-01-03 09:10:00|649|648.9|649.5|649.2|650|649.7|648.3|648|171052
1641201300000|2022-01-03 09:15:00|649.6|649.3|652.5|652.2|652.5|652.2|649.5|649.2|480356
1641201600000|2022-01-03 09:20:00|652.4|652.3|653.4|653.2|655|654.6|651.4|651.1|161787
1641201900000|2022-01-03 09:25:00|653.3|653.1|654.9|654.6|655.1|655|653|652.7|117146
1641202200000|2022-01-03 09:30:00|655|654.7|655.3|655.1|656|655.9|654.5|654.3|183214
1641202500000|2022-01-03 09:35:00|655.4|655.2|656.3|656|657.4|657.2|654.7|654.4|187968
1641202800000|2022-01-03 09:40:00|656.4|656.1|656.8|656.5|656.9|656.7|654.6|654.3|400306
1641203100000|2022-01-03 09:45:00|656.9|656.6|658.8|658.6|659.5|659.1|656.6|656.3|177964
1641203400000|2022-01-03 09:50:00|658.9|658.7|659|658.8|661.8|661.6|658.9|658.5|453227
1641203700000|2022-01-03 09:55:00|658.9|658.7|658|657.9|659.4|659.2|657.7|657.5|134425
1641204000000|2022-01-03 10:00:00|658.1|658|659.3|659.1|659.5|659.4|657.7|657.5|202507
1641204300000|2022-01-03 10:05:00|659.4|659.2|659.6|659.3|660|659.8|659|658.7|65050
1641204600000|2022-01-03 10:10:00|659.7|659.4|658.8|658.5|660|659.9|658.5|658.4|124974
1641204900000|2022-01-03 10:15:00|658.9|658.6|659.3|659.1|659.6|659.3|658.6|658.4|186607
1641205200000|2022-01-03 10:20:00|659.4|659.2|658.3|658|659.6|659.5|658.3|658|197457
1641205500000|2022-01-03 10:25:00|658.2|657.9|657|656.9|658.3|658|656.8|656.6|198047
1641205800000|2022-01-03 10:30:00|657.1|657|657.6|657.4|658|657.8|657.1|657|88287
1641206100000|2022-01-03 10:35:00|657.7|657.5|658.9|658.6|659.1|658.9|657.6|657.4|148418
1641206400000|2022-01-03 10:40:00|659|658.7|659.6|659.4|659.6|659.5|658.5|658.4|68445
1641206700000|2022-01-03 10:45:00|659.5|659.5|660.2|660|660.4|660.2|659.3|659.2|392796
1641207000000|2022-01-03 10:50:00|660.3|660.1|660.3|660.1|660.5|660.3|659.1|659|110922
1641207300000|2022-01-03 10:55:00|660.2|660|658.5|658.3|660.2|660|658.2|658|156759
1641207600000|2022-01-03 11:00:00|658.4|658.2|659.1|659|659.8|659.7|658.4|658.2|100015
1641207900000|2022-01-03 11:05:00|659|658.9|658.5|658.3|659.6|659.4|658.3|658.2|69163
1641208200000|2022-01-03 11:10:00|658.6|658.1|658.4|658|658.6|658.4|657.6|657.5|107776
1641208500000|2022-01-03 11:15:00|658.2|658.1|658.6|658.5|658.9|658.6|657.9|657.7|35985
1641208800000|2022-01-03 11:20:00|658.5|658.4|658.6|658.3|659.5|659.3|657.3|657.1|111553
1641209100000|2022-01-03 11:25:00|658.7|658.2|658.1|657.8|659.2|659.1|658.1|657.8|53130
1641209400000|2022-01-03 11:30:00|658.2|657.9|659|658.7|659.4|659.1|657.7|657.4|61079
1641209700000|2022-01-03 11:35:00|659.1|658.8|659|658.6|659.3|659|658.3|658|68842
1641210000000|2022-01-03 11:40:00|658.9|658.7|658.6|658.4|659|658.7|657.8|657.5|51660
1641210300000|2022-01-03 11:45:00|658.7|658.3|657.4|657.2|659|658.8|656.1|655.8|154254
1641210600000|2022-01-03 11:50:00|657.3|657|658|657.7|658.2|658|657.1|657|90992
1641210900000|2022-01-03 11:55:00|657.9|657.6|658.1|657.9|658.6|658.4|657.7|657.6|21908
1641211200000|2022-01-03 12:00:00|658.2|658|658.4|658.1|658.5|658.1|657.4|657|38153
1641211500000|2022-01-03 12:05:00|658.5|658.2|658.2|658.1|658.6|658.3|657.8|657.6|31612
1641211800000|2022-01-03 12:10:00|658.3|658.2|659.7|659.4|659.8|659.7|658.1|657.8|119244
1641212100000|2022-01-03 12:15:00|659.6|659.3|658.9|658.7|660.4|660.2|658|657.9|333072
1641212400000|2022-01-03 12:20:00|659|658.5|661.6|661.3|662|661.9|658.7|658.5|145481
1641212700000|2022-01-03 12:25:00|661.5|661.2|662.8|662.5|662.8|662.7|660.9|660.6|70868
1641213000000|2022-01-03 12:30:00|662.7|662.6|660.3|660.1|662.8|662.7|660.1|659.5|123964
1641213300000|2022-01-03 12:35:00|660.4|660.2|663.1|662.8|663.4|663.3|659.9|659.8|220954
1641213600000|2022-01-03 12:40:00|663|662.9|662.7|662.4|663.4|663.1|661.7|661.6|163055
1641213900000|2022-01-03 12:45:00|662.8|662.5|662.8|662.6|663|662.9|661.5|661.2|31607
1641214200000|2022-01-03 12:50:00|662.9|662.7|663.9|663.6|664|663.9|662.4|662.1|65939
1641214500000|2022-01-03 12:55:00|664|663.5|662.6|662.2|664|663.7|662.1|661.9|27201
1641214800000|2022-01-03 13:00:00|662.5|662.1|662.5|662.2|663.3|663|661.1|660.8|84341
1641215100000|2022-01-03 13:05:00|662.4|662.3|662.2|662|662.9|662.5|661.7|661.4|64356
1641215400000|2022-01-03 13:10:00|661.8|661.7|664.7|664.3|664.8|664.4|661.8|661.7|275994
1641215700000|2022-01-03 13:15:00|664.6|664.2|664.3|664|665.7|665.6|663.1|662.8|234655
1641216000000|2022-01-03 13:20:00|664.2|664.1|661.1|660.8|666|665.7|661.1|660.8|175476
1641216300000|2022-01-03 13:25:00|661.2|660.9|660.6|660.3|661.5|661.1|660.3|660.2|60874
1641216600000|2022-01-03 13:30:00|660.5|660.2|658.1|657.7|660.6|660.3|657.4|657|120595
1641216900000|2022-01-03 13:35:00|658.2|658.1|660.5|660|661|660.7|657.7|657.5|39310
1641217200000|2022-01-03 13:40:00|660.4|660.1|660.6|660.3|661.1|661|659.6|659.5|68935
1641217500000|2022-01-03 13:45:00|660.7|660.4|662|661.9|662|661.9|660.7|660.4|19769
1641217800000|2022-01-03 13:50:00|662.1|661.8|663.2|662.9|664|663.8|661.7|661.4|48348
1641218100000|2022-01-03 13:55:00|663.3|663|665.8|665.7|666.6|666.4|662.6|662.4|496588
1641218400000|2022-01-03 14:00:00|665.7|665.6|664.2|663.9|666.6|666.4|663.2|662.9|108187
1641218700000|2022-01-03 14:05:00|664.1|664|665|664.6|666.4|666.1|664|663.7|72409
1641219000000|2022-01-03 14:10:00|664.9|664.7|663.6|663.3|665|664.7|662.8|662.5|101976
1641219300000|2022-01-03 14:15:00|663.7|663.4|663.1|662.9|664.3|664.1|662.7|662.4|115008
1641219600000|2022-01-03 14:20:00|663|663|662.8|662.5|663.7|663.4|662.3|662|71832
1641219900000|2022-01-03 14:25:00|662.9|662.4|662.6|662.4|663.4|663.2|662.2|662|29788
1641220200000|2022-01-03 14:30:00|662.7|662.5|664|663.7|664|663.7|662.1|661.8|36023
1641220500000|2022-01-03 14:35:00|664.1|663.8|665.2|664.9|665.6|665.3|663.7|663.6|151914
1641220800000|2022-01-03 14:40:00|665.1|664.8|665.3|665|665.7|665.4|664.4|664.1|57442
1641221100000|2022-01-03 14:45:00|665.4|665.1|663.3|663|665.7|665.5|663|662.9|44743
1641221400000|2022-01-03 14:50:00|663.4|663.1|663.4|663.1|666|665.7|663.1|662.8|134022
1641221700000|2022-01-03 14:55:00|663.5|663.2|661|660.4|664.7|664.5|652|651.9|983861
1641222000000|2022-01-03 15:00:00|660.9|660.3|664.2|663.7|664.4|664.2|660.1|660|153833
1641222300000|2022-01-03 15:05:00|664.3|663.8|665.5|665.1|665.6|665.1|663.7|663.2|88104
1641222600000|2022-01-03 15:10:00|665.6|665.2|667.1|666.8|667.2|666.8|664.8|664.6|197463
1641222900000|2022-01-03 15:15:00|667|666.7|667.2|666.8|667.7|667.5|665.3|665.1|106179
1641223200000|2022-01-03 15:20:00|667.3|666.7|668.1|667.7|669|668.6|666.7|666.3|348494
1641223500000|2022-01-03 15:25:00|668.2|667.9|669.3|669|670|669.8|667.9|667.7|205904
1641223800000|2022-01-03 15:30:00|669.2|668.9|668.8|668.5|669.6|669.1|668.3|668|50898
1641224100000|2022-01-03 15:35:00|668.9|668.6|669.2|669|670.4|670.2|668.4|668.2|124754
1641224400000|2022-01-03 15:40:00|669.1|669.1|667.6|667.3|669.5|669.1|665.9|665.6|93363
1641224700000|2022-01-03 15:45:00|667.7|667.4|668.8|668.4|669.4|668.7|666.8|666.3|61543
1641225000000|2022-01-03 15:50:00|669|668.3|668.8|668.5|669.3|668.9|667.9|667.6|134061
1641225300000|2022-01-03 15:55:00|668.7|668.3|668.5|668.3|669.1|668.8|668.1|667.7|108619
1641225600000|2022-01-03 16:00:00|668.6|668.4|668.8|668.5|669.4|669|667.5|667.4|94434
1641225900000|2022-01-03 16:05:00|668.9|668.6|669.5|669.4|669.7|669.4|667.9|667.8|164664
1641226200000|2022-01-03 16:10:00|669.4|669.3|669.5|669.3|670.6|670.3|669.3|669.1|131956
1641226500000|2022-01-03 16:15:00|669.4|669.2|668.6|668.4|669.5|669.3|668.3|668.2|108127
1641226800000|2022-01-03 16:20:00|668.7|668.5|670.1|670|670.1|670|668.7|668.5|192542
1641227100000|2022-01-03 16:25:00|670|669.9|670.7|670.4|670.8|670.5|669.5|669.2|134433
1641283200000|2022-01-04 08:00:00|680.2|678.1|680.6|680.1|685.6|684.9|677.6|675.8|401765
1641283500000|2022-01-04 08:05:00|680.5|680|681.8|681.2|685|684.4|677.6|676.8|267075
1641283800000|2022-01-04 08:10:00|681.7|681.3|686.5|685.9|687|686.5|681.6|681.1|243638
1641284100000|2022-01-04 08:15:00|686.6|685.8|685.2|684.9|688|687.8|683.5|682.8|237186
1641284400000|2022-01-04 08:20:00|685.4|685|688.7|688.2|689.5|689|682.3|681.7|194755
1641284700000|2022-01-04 08:25:00|688.6|688.1|692.2|691.7|693|692.6|688.3|687.9|401490
1641285000000|2022-01-04 08:30:00|692.1|691.8|693.7|693.5|694.9|694.8|690.6|690.2|189664
1641285300000|2022-01-04 08:35:00|693.8|693.6|694.3|694.1|695|694.8|692.8|692.5|197735
1641285600000|2022-01-04 08:40:00|694.4|694.2|696.9|696.5|698|697.4|693.9|693.2|498871
1641285900000|2022-01-04 08:45:00|696.8|696.6|696.5|696.3|698|697.9|696.1|696|290200
1641286200000|2022-01-04 08:50:00|696.7|696.6|697.9|697.7|698|697.8|696.1|695.7|167256
1641286500000|2022-01-04 08:55:00|697.8|697.5|697.5|697.2|698.7|698.3|697|696.9|356527
1641286800000|2022-01-04 09:00:00|697.4|697.1|695.8|695.7|698|697.6|694|693.7|241132
1641287100000|2022-01-04 09:05:00|695.7|695.6|698.1|697.9|699|698.8|695.3|695.1|265860
1641287400000|2022-01-04 09:10:00|698.2|698|698.2|697.9|698.8|698.7|697.4|697|164858
1641287700000|2022-01-04 09:15:00|698.3|698|699.8|699.6|700|699.9|697.8|697.6|359636
1641288000000|2022-01-04 09:20:00|699.6|699.5|699|698.7|700.8|700.5|698.5|698.2|480660
1641288300000|2022-01-04 09:25:00|698.9|698.6|697.3|696.9|699.9|699.8|697.3|696.8|129413
1641288600000|2022-01-04 09:30:00|697.4|696.7|695.5|695.2|698|697.7|695.4|695.2|72466
1641288900000|2022-01-04 09:35:00|695.4|695|698|697.8|698.1|697.9|694.2|694.1|123065
1641289200000|2022-01-04 09:40:00|697.9|697.9|699.2|699|699.7|699.6|697.4|697.3|192790
1641289500000|2022-01-04 09:45:00|699.3|699.1|699.7|699.4|699.9|699.8|697.5|697.1|190621
1641289800000|2022-01-04 09:50:00|699.6|699|700.1|699.9|701|700.9|699|698.9|592649
1641290100000|2022-01-04 09:55:00|700|699.8|697.7|697.5|700.1|700|697.6|697.3|123820
1641290400000|2022-01-04 10:00:00|697.8|697.6|698.3|698|699|698.9|696.2|696|92498
1641290700000|2022-01-04 10:05:00|698.4|697.9|695.5|695.1|698.6|698.2|695|694.7|111592
1641291000000|2022-01-04 10:10:00|695.7|695.2|695.4|695.2|696.7|696.5|694.4|694.2|216814
1641291300000|2022-01-04 10:15:00|695.5|695.3|697|696.8|697|696.9|694.3|694|163939
1641291600000|2022-01-04 10:20:00|697.2|696.9|696.3|696|698.6|698.4|695.8|695.5|145158
1641291900000|2022-01-04 10:25:00|696.4|696.1|696.1|695.7|697|696.8|695.6|695.3|94086
1641292200000|2022-01-04 10:30:00|696|695.5|695.8|695.6|697|696.7|694.6|694.5|94844
1641292500000|2022-01-04 10:35:00|695.9|695.5|696.7|696.3|698|697.8|695.5|695.3|104442
1641292800000|2022-01-04 10:40:00|696.6|696.4|698|697.7|698.6|698.3|696.2|695.9|72552
1641293100000|2022-01-04 10:45:00|697.9|697.8|697.4|697.2|699|698.7|696.7|696.5|185913
1641293400000|2022-01-04 10:50:00|697.3|697.3|699.5|699.4|699.9|699.7|697.3|697.1|218817
1641293700000|2022-01-04 10:55:00|699.4|699.3|699.9|699.7|700|699.9|699.3|699.1|81490
1641294000000|2022-01-04 11:00:00|699.8|699.6|700.9|700.7|701|700.9|699.5|699.3|724290
1641294300000|2022-01-04 11:05:00|700.8|700.6|700|699.7|701.5|701.2|699.9|699.7|268180
1641294600000|2022-01-04 11:10:00|700.1|699.8|700.5|700.2|700.9|700.6|699.3|699.1|65272
1641294900000|2022-01-04 11:15:00|700.6|700.3|699.6|699.4|701.7|701.4|699.6|699.4|91899
1641295200000|2022-01-04 11:20:00|699.5|699.5|701.8|701.6|701.8|701.7|699.5|699.4|83637
1641295500000|2022-01-04 11:25:00|701.9|701.7|702.4|702.2|703|702.9|701.8|701.6|183820
1641295800000|2022-01-04 11:30:00|702.5|702.3|700.9|700.8|703|702.9|700.5|700.1|156142
1641296100000|2022-01-04 11:35:00|700.8|700.7|700.7|700.4|700.9|700.7|699.1|698.7|170089
1641296400000|2022-01-04 11:40:00|700.6|700.5|699.3|699.2|701.1|700.8|697.7|697.5|148479
1641296700000|2022-01-04 11:45:00|699.5|699.3|700.7|700.4|701|700.8|698.7|698.5|145150
1641297000000|2022-01-04 11:50:00|700.6|700.5|701.1|700.7|702.3|702|699.9|699.6|115698
1641297300000|2022-01-04 11:55:00|701.2|700.8|700.9|700.6|701.6|701.4|700|699.9|70082
1641297600000|2022-01-04 12:00:00|700.8|700.5|699.9|699.7|701.9|701.7|699.6|699.3|206013
1641297900000|2022-01-04 12:05:00|700|699.8|700.8|700.5|701.9|701.6|699.8|699.5|97684
1641298200000|2022-01-04 12:10:00|700.9|700.6|703|702.7|703.1|703|700.3|700.2|182317
1641298500000|2022-01-04 12:15:00|702.9|702.8|703.4|703.3|704|703.7|702.7|702.4|138508
1641298800000|2022-01-04 12:20:00|703.3|703.2|703.2|703.1|703.5|703.4|703|702.6|94824
1641299100000|2022-01-04 12:25:00|703.3|703|703.2|702.9|703.8|703.7|703|702.8|102433
1641299400000|2022-01-04 12:30:00|703.1|702.8|703.6|703.3|703.9|703.8|702.5|702.3|128198
1641299700000|2022-01-04 12:35:00|703.7|703.4|704.4|704.2|704.8|704.5|703.4|703.2|139672
1641300000000|2022-01-04 12:40:00|704.3|704|703.6|703.4|704.5|704.4|702.9|702.7|96064
1641300300000|2022-01-04 12:45:00|703.7|703.5|704.4|704.3|704.6|704.5|703.5|703.4|57258
1641300600000|2022-01-04 12:50:00|704.3|703.9|704.8|704.5|704.9|704.8|703.4|703.1|185833
1641300900000|2022-01-04 12:55:00|704.9|704.6|704.9|704.6|704.9|704.8|704.3|704.1|108417
1641301200000|2022-01-04 13:00:00|704.8|704.5|703.8|703.5|704.8|704.5|703.4|703.2|46854
1641301500000|2022-01-04 13:05:00|703.7|703.4|703.9|703.7|704|703.8|703|702.7|52096
1641301800000|2022-01-04 13:10:00|704|703.8|704.1|703.8|704.4|704.3|703.4|703.2|98387
1641302100000|2022-01-04 13:15:00|704|703.9|704.3|704.2|704.6|704.5|703.6|703.4|98739
1641302400000|2022-01-04 13:20:00|704.4|704.1|704.9|704.8|704.9|704.8|704.1|703.8|59327
1641302700000|2022-01-04 13:25:00|704.8|704.7|703.1|702.9|704.9|704.8|703.1|702.8|62008
1641303000000|2022-01-04 13:30:00|703|702.8|704.4|704.1|704.5|704.2|702.8|702.5|124608
1641303300000|2022-01-04 13:35:00|704.3|704.2|704.9|704.7|705|704.9|704.1|703.9|147505
1641303600000|2022-01-04 13:40:00|705|704.8|704.3|704.1|706.7|706.5|703.8|703.5|785331
1641303900000|2022-01-04 13:45:00|704.2|704.2|705.2|705.1|706.5|706.1|703.9|703.6|249485
1641304200000|2022-01-04 13:50:00|705.3|705|705.8|705.7|706.8|706.6|704.1|703.8|208645
1641304500000|2022-01-04 13:55:00|705.7|705.6|706.3|706.1|707|706.9|705.7|705.5|182403
1641304800000|2022-01-04 14:00:00|706.2|706|706.1|705.8|706.6|706.4|705.1|705|101540
1641305100000|2022-01-04 14:05:00|706.2|705.9|705.9|705.8|706.2|706.1|705|704.6|72953
1641305400000|2022-01-04 14:10:00|705.8|705.7|705.6|705.4|706.8|706.5|705.3|705|78562
1641305700000|2022-01-04 14:15:00|705.7|705.5|706.9|706.7|707.5|707.3|705.4|705.2|81974
1641306000000|2022-01-04 14:20:00|707|706.8|708.7|708.5|709|708.9|706.9|706.6|154039
1641306300000|2022-01-04 14:25:00|708.8|708.6|709|708.9|709.3|709.1|708.2|708|151671
1641306600000|2022-01-04 14:30:00|709.1|709|708.3|708.1|709.8|709.7|708.2|708|199765
1641306900000|2022-01-04 14:35:00|708.4|708.2|709.2|709|709.3|709|705.4|705.2|208747
1641307200000|2022-01-04 14:40:00|709.3|708.9|706.5|706.3|709.7|709.5|706.1|706|167090
1641307500000|2022-01-04 14:45:00|706.4|706.2|706.1|705.8|707|706.9|705.2|705|279301
1641307800000|2022-01-04 14:50:00|706.2|705.9|706.6|706.3|707.1|707|704.4|704.2|150331
1641308100000|2022-01-04 14:55:00|706.5|706.2|706.5|706.4|707|706.8|705.9|705.8|115428
1641308400000|2022-01-04 15:00:00|706.6|706.5|708.6|708.3|708.8|708.7|705.7|705.5|148961
1641308700000|2022-01-04 15:05:00|708.7|708.4|709.1|708.9|709.1|709|708.2|708|176600
1641309000000|2022-01-04 15:10:00|709.2|709|708.8|708.5|709.5|709.3|708|707.7|266273
1641309300000|2022-01-04 15:15:00|708.9|708.6|710.4|710.2|710.8|710.5|708.8|708.6|445184
1641309600000|2022-01-04 15:20:00|710.3|710.3|708.6|708.4|711|710.8|707.8|707.6|279337
1641309900000|2022-01-04 15:25:00|708.5|708.3|710.4|710.2|710.5|710.3|708.5|708.3|169853
1641310200000|2022-01-04 15:30:00|710.3|710.1|710.1|709.9|710.4|710.2|709.1|708.9|144496
1641310500000|2022-01-04 15:35:00|710|709.8|706.5|706.3|710|709.8|706.5|706.2|175098
1641310800000|2022-01-04 15:40:00|706.4|706.2|707.7|707.5|707.9|707.6|706.1|706|213485
1641311100000|2022-01-04 15:45:00|707.8|707.6|707.9|707.7|707.9|707.7|706.3|706|240740
1641311400000|2022-01-04 15:50:00|708|707.8|706.6|706.3|708.6|708.5|706.3|706|133397
1641311700000|2022-01-04 15:55:00|706.5|706.4|704.1|703.9|706.6|706.5|703|702.9|196549
1641312000000|2022-01-04 16:00:00|704|703.8|702.8|702.5|704.2|704.1|701.7|701.6|240891
1641312300000|2022-01-04 16:05:00|702.7|702.4|702.7|702.4|703|702.9|702|701.9|176578
1641312600000|2022-01-04 16:10:00|702.6|702.5|702.1|701.9|703.6|703.4|701.9|701.7|124107
1641312900000|2022-01-04 16:15:00|702|701.7|703.4|703.2|704.2|704|701.8|701.6|110441
1641313200000|2022-01-04 16:20:00|703.3|703.1|704.7|704.5|704.7|704.6|703|702.9|224629
1641313500000|2022-01-04 16:25:00|704.6|704.4|702.9|702.3|705|704.7|702.9|702.3|246539
1641369600000|2022-01-05 08:00:00|701.9|701.3|702.1|701.5|707.8|706.8|701.4|700.1|216118
1641369900000|2022-01-05 08:05:00|702|701.2|700|699.7|704|703.2|698.1|696.7|200042
1641370200000|2022-01-05 08:10:00|699.9|699.8|711.3|710.7|711.4|710.7|699.9|699.7|224031
1641370500000|2022-01-05 08:15:00|711.5|710.8|708|707.7|711.7|711.1|707.8|707.4|258365
1641370800000|2022-01-05 08:20:00|707.9|707.6|709.7|709.3|710|709.5|705.8|705.4|170194
1641371100000|2022-01-05 08:25:00|709.6|709.2|710.4|709.9|710.5|710.4|708.2|708.1|139770
1641371400000|2022-01-05 08:30:00|710.5|709.8|709.1|708.9|710.5|710|709|708.9|86975
1641371700000|2022-01-05 08:35:00|709|709|705.2|705|709.3|709.1|704|703.9|153749
1641372000000|2022-01-05 08:40:00|705.3|705.1|705.7|705.4|707.1|706.9|704|703.8|121350
1641372300000|2022-01-05 08:45:00|705.8|705.5|704.2|704|706.4|706|703|702.6|63842
1641372600000|2022-01-05 08:50:00|704.4|704.1|706|705.6|707.8|707.5|704.3|703.9|83765
1641372900000|2022-01-05 08:55:00|706.1|705.7|705.8|705.3|706.3|705.8|703.1|702.6|78675
1641373200000|2022-01-05 09:00:00|705.9|705.4|703.9|703.5|706.9|706.5|703.6|703.4|116392
1641373500000|2022-01-05 09:05:00|704|703.6|704.6|704.3|705.3|705.1|702.9|702.6|74828
1641373800000|2022-01-05 09:10:00|704.7|704.4|704.1|703.7|705.9|705.6|703.6|703.3|80810
1641374100000|2022-01-05 09:15:00|704|703.6|705.5|705.2|706.3|706|703.9|703.6|131461
1641374400000|2022-01-05 09:20:00|705.6|705.5|705.5|705.2|706|705.7|704.5|704.3|86297
1641374700000|2022-01-05 09:25:00|705.4|705.3|704.5|704.2|705.5|705.3|703.2|703|137819
1641375000000|2022-01-05 09:30:00|704.7|704.1|706|705.7|706|705.9|704.6|704.1|122883
1641375300000|2022-01-05 09:35:00|706.2|705.8|704.8|704.5|707|706.7|704.7|704.4|145081
1641375600000|2022-01-05 09:40:00|704.9|704.4|706.4|706.1|706.9|706.6|704.7|704.3|74296
1641375900000|2022-01-05 09:45:00|706.3|706|707.1|706.8|708|707.8|705.9|705.6|104254
1641376200000|2022-01-05 09:50:00|707.2|706.9|707|706.8|708.6|708.2|706.6|706.3|81930
1641376500000|2022-01-05 09:55:00|707.2|706.9|710.2|709.7|712|711.6|707.2|706.9|535794
1641376800000|2022-01-05 10:00:00|710.1|709.8|711.3|710.9|712|711.6|710|709.7|145487
1641377100000|2022-01-05 10:05:00|711.2|711|711.6|711.4|711.7|711.5|710.3|710|57374
1641377400000|2022-01-05 10:10:00|711.8|711.5|712.8|712.5|713|712.7|711.8|711.5|151866
1641377700000|2022-01-05 10:15:00|712.7|712.4|714.6|714.2|714.8|714.6|712.5|712.3|169069
1641378000000|2022-01-05 10:20:00|714.5|714.1|715|714.7|715.6|715.4|713.5|713.2|147798
1641378300000|2022-01-05 10:25:00|714.9|714.8|716.8|716.5|716.9|716.5|714.9|714.7|190022
1641378600000|2022-01-05 10:30:00|716.9|716.6|717.4|717.1|718.1|718|716.6|716.4|161665
1641378900000|2022-01-05 10:35:00|717.3|717|717.8|717.6|719|718.8|716.6|716.3|196434
1641379200000|2022-01-05 10:40:00|717.9|717.7|718.3|718.1|718.7|718.6|717.4|717|109051
1641379500000|2022-01-05 10:45:00|718.4|718.2|719.8|719.5|720.9|720.6|718.3|718|398281
1641379800000|2022-01-05 10:50:00|719.7|719.4|719.6|719.3|720|719.9|718.8|718.5|184837
1641380100000|2022-01-05 10:55:00|719.5|719.2|718.8|718.5|719.9|719.6|718.6|718.4|30075
1641380400000|2022-01-05 11:00:00|718.9|718.6|719.8|719.5|720|719.9|718.6|718.3|89720
1641380700000|2022-01-05 11:05:00|719.7|719.4|719.6|719.5|720|719.8|718.7|718.6|54836
1641381000000|2022-01-05 11:10:00|719.7|719.4|718.7|718.5|720|719.9|718.3|718.1|122865
1641381300000|2022-01-05 11:15:00|718.6|718.4|717.2|717|718.7|718.4|715.3|715|127809
1641381600000|2022-01-05 11:20:00|717.1|716.9|717.2|717|717.7|717.4|716.6|716.3|22375
1641381900000|2022-01-05 11:25:00|717.3|716.9|718|717.6|719|718.6|715.8|715.5|108237
1641382200000|2022-01-05 11:30:00|718.1|717.7|719.1|718.9|719.1|719|718.1|717.7|149055
1641382500000|2022-01-05 11:35:00|719|719|717.5|717.3|719.2|719.1|717.1|716.6|66503
1641382800000|2022-01-05 11:40:00|717.4|717.2|719.3|719.1|719.3|719.2|717.2|716.9|37038
1641383100000|2022-01-05 11:45:00|719.2|718.9|719|718.7|719.5|719.3|718.4|718.1|22449
1641383400000|2022-01-05 11:50:00|718.9|718.6|719.2|718.9|719.9|719.6|718.5|717.5|109697
1641383700000|2022-01-05 11:55:00|719.3|719|719.8|719.6|720.1|720|719.2|718.9|121096
1641384000000|2022-01-05 12:00:00|719.6|719.5|719|718.6|719.7|719.5|718.4|717.9|45976
1641384300000|2022-01-05 12:05:00|718.9|718.5|719.5|719.4|719.8|719.4|718.4|718.2|27797
1641384600000|2022-01-05 12:10:00|719.4|719.3|718.9|718.7|720|719.7|718.5|718|60318
1641384900000|2022-01-05 12:15:00|719|718.8|719.7|719.3|719.8|719.6|717.5|717.2|96765
1641385200000|2022-01-05 12:20:00|719.6|719.2|718.8|718.4|720|719.6|717.5|717.3|62510
1641385500000|2022-01-05 12:25:00|718.7|718.5|717.1|717|719.5|719.2|717|716.6|72419
1641385800000|2022-01-05 12:30:00|717|716.9|718|717.6|718|717.8|716.2|716.1|166066
1641386100000|2022-01-05 12:35:00|717.9|717.7|717.2|716.9|718|717.8|716.5|716.2|132203
1641386400000|2022-01-05 12:40:00|717.1|716.8|718.4|718.1|719|718.8|716.8|716.5|94228
1641386700000|2022-01-05 12:45:00|718.5|718.2|719.6|719.4|720|719.7|718.5|718.2|65613
1641387000000|2022-01-05 12:50:00|719.5|719.3|717.4|717.2|720|719.8|717|716.9|46378
1641387300000|2022-01-05 12:55:00|717.3|717|716.9|716.5|717.6|717.3|716.5|716.2|26057
1641387600000|2022-01-05 13:00:00|717|716.6|715.9|715.7|717.4|717|715.7|715.5|25928
1641387900000|2022-01-05 13:05:00|715.8|715.6|717.5|717.2|717.5|717.4|715.7|715.5|19453
1641388200000|2022-01-05 13:10:00|717.4|717.3|715.8|715.5|717.5|717.3|715.7|715.3|33714
1641388500000|2022-01-05 13:15:00|715.7|715.6|715.6|715.3|716.4|716.1|715.1|715|92801
1641388800000|2022-01-05 13:20:00|715.7|715.4|716.6|716.5|717|716.6|715.4|715.2|48629
1641389100000|2022-01-05 13:25:00|716.5|716.4|715.1|714.9|716.6|716.5|714.9|714.6|136420
1641389400000|2022-01-05 13:30:00|715|714.8|714.1|713.8|715.1|715|712.8|712.7|98753
1641389700000|2022-01-05 13:35:00|714.2|713.9|714.6|714.2|714.6|714.4|712.9|712.6|77125
1641390000000|2022-01-05 13:40:00|714.7|714.3|714.8|714.6|715.4|715.1|714.2|713.9|39550
1641390300000|2022-01-05 13:45:00|714.7|714.4|715.9|715.7|716|715.7|714.4|714.3|50711
1641390600000|2022-01-05 13:50:00|715.8|715.6|715|714.9|716.1|716|714.7|714.5|55851
1641390900000|2022-01-05 13:55:00|715.1|715|714.8|714.6|716.1|715.9|714.8|714.6|54825
1641391200000|2022-01-05 14:00:00|714.7|714.7|713.9|713.8|715.3|715|713.7|713.4|25420
1641391500000|2022-01-05 14:05:00|714|713.9|712.9|712.8|714.2|714|712.9|712.7|25545
1641391800000|2022-01-05 14:10:00|713|712.7|712.8|712.6|713.1|712.9|712.3|712.2|32452
1641392100000|2022-01-05 14:15:00|712.7|712.7|712.1|711.7|712.8|712.7|711.5|711.3|32424
1641392400000|2022-01-05 14:20:00|712.2|711.8|713.5|713.2|713.5|713.2|711.9|711.6|30729
1641392700000|2022-01-05 14:25:00|713.6|713.3|712.5|712.4|713.9|713.6|712.4|712.2|36214
1641393000000|2022-01-05 14:30:00|712.6|712.5|711.3|711|713.7|713.3|710.7|710.3|111445
1641393300000|2022-01-05 14:35:00|711.2|711.1|713.9|713.5|714.5|714.3|711.1|710.9|125899
1641393600000|2022-01-05 14:40:00|713.8|713.4|714.5|714.3|716|715.8|713.6|713.3|102985
1641393900000|2022-01-05 14:45:00|714.6|714.4|715.6|715.4|715.7|715.4|714.6|714.2|40119
1641394200000|2022-01-05 14:50:00|715.5|715.3|715.3|715.1|715.9|715.8|714.9|714.7|43253
1641394500000|2022-01-05 14:55:00|715.2|715|715.3|715|715.7|715.5|713.8|713.6|45451
1641394800000|2022-01-05 15:00:00|715.2|715.1|714.8|714.6|715.8|715.6|714.4|714.1|70072
1641395100000|2022-01-05 15:05:00|714.9|714.7|715.9|715.6|716|715.8|714.3|714|104078
1641395400000|2022-01-05 15:10:00|715.8|715.7|715.6|715.4|716|715.9|715.4|715.3|56208
1641395700000|2022-01-05 15:15:00|715.5|715.5|713.4|713.2|717|716.7|713.4|713.2|85052
1641396000000|2022-01-05 15:20:00|713.3|713.3|714.7|714.5|714.9|714.6|713|712.8|68804
1641396300000|2022-01-05 15:25:00|714.8|714.6|714.8|714.5|715.6|715.4|713.7|713.4|64663
1641396600000|2022-01-05 15:30:00|714.7|714.3|713.7|713.6|714.8|714.6|713.6|713.4|57265
1641396900000|2022-01-05 15:35:00|713.8|713.7|712.8|712.6|714|713.7|712.7|712.4|20847
1641397200000|2022-01-05 15:40:00|712.9|712.7|713|712.8|713.7|713.5|712.7|712.6|40040
1641397500000|2022-01-05 15:45:00|713.1|712.9|713.9|713.7|714|713.7|712.3|712.2|61583
1641397800000|2022-01-05 15:50:00|714|713.8|715.3|715.1|715.4|715.3|713.6|713.4|50953
1641398100000|2022-01-05 15:55:00|715.4|715|715.2|715.1|716.1|716|715|714.9|41249
1641398400000|2022-01-05 16:00:00|715.1|715|715.1|714.9|715.7|715.5|714.7|714.6|47407
1641398700000|2022-01-05 16:05:00|715.2|715|715.3|715.1|715.4|715.2|714.7|714.6|93165
1641399000000|2022-01-05 16:10:00|715.2|715.2|715.2|715|716.3|716.1|714.9|714.7|80093
1641399300000|2022-01-05 16:15:00|715.1|714.9|715.3|715.1|715.4|715.2|714.2|714|94846
1641399600000|2022-01-05 16:20:00|715.4|715.2|714.2|714.1|715.8|715.5|714.1|714|136254
1641399900000|2022-01-05 16:25:00|714.3|714.2|715|714.7|715|714.7|713.3|713.2|241453
1641456000000|2022-01-06 08:00:00|698|695|703.1|702.7|703.6|703|693|692.9|502079
1641456300000|2022-01-06 08:05:00|703|702.8|708.2|707.6|709|708.5|703|702.7|224347
1641456600000|2022-01-06 08:10:00|708.1|707.5|708.3|707.6|708.5|707.9|704|703.7|205356
1641456900000|2022-01-06 08:15:00|708.4|707.7|711.4|710.9|712|711.4|708.4|707.7|101712
1641457200000|2022-01-06 08:20:00|711.3|710.8|709.4|709|712|711.5|707.8|707.6|223446
1641457500000|2022-01-06 08:25:00|709.5|709.1|711.2|710.7|711.5|711.4|707.4|707.3|190317
1641457800000|2022-01-06 08:30:00|711.3|710.8|710|709.5|712.5|712|709.4|708.9|120893
1641458100000|2022-01-06 08:35:00|709.9|709.6|709.2|708.7|710|709.7|707.4|707.2|152964
1641458400000|2022-01-06 08:40:00|709.3|708.8|710|709.6|712.3|712|708.9|708.5|175305
1641458700000|2022-01-06 08:45:00|709.9|709.5|710.8|710.4|711.6|711.5|708.1|707.9|163145
1641459000000|2022-01-06 08:50:00|710.9|710.5|711.8|711.5|712.5|712.3|710.6|710.3|208186
1641459300000|2022-01-06 08:55:00|711.7|711.4|712|711.7|713.7|713.5|711.4|711.2|112246
1641459600000|2022-01-06 09:00:00|712.1|711.8|712|711.8|712.5|712.1|710.1|710|94788
1641459900000|2022-01-06 09:05:00|711.9|711.7|709.7|709.4|712.3|711.8|708.7|708.5|122086
1641460200000|2022-01-06 09:10:00|709.6|709.3|709.7|709.3|710.5|710.2|708.3|708|106883
1641460500000|2022-01-06 09:15:00|709.6|709.1|708.9|708.5|710.3|710|708.5|708.4|93434
1641460800000|2022-01-06 09:20:00|708.8|708.4|710.1|709.9|710.3|710|708.3|708.1|23462
1641461100000|2022-01-06 09:25:00|710|709.8|711.6|711.4|711.7|711.4|709.8|709.6|88901
1641461400000|2022-01-06 09:30:00|711.7|711.5|709.4|709.2|711.8|711.6|708.7|708.5|44184
1641461700000|2022-01-06 09:35:00|709.3|709.1|707.5|707.1|709.8|709.4|707.3|707|103956
1641462000000|2022-01-06 09:40:00|707.4|707.2|708.5|708.3|708.8|708.5|707.4|707.1|27815
1641462300000|2022-01-06 09:45:00|708.6|708.4|708|707.9|708.7|708.5|706.7|706.6|223489
1641462600000|2022-01-06 09:50:00|707.9|707.8|709.4|709.2|710.6|710.3|707.6|707.5|147256
1641462900000|2022-01-06 09:55:00|709.3|709.1|710|709.8|710.5|710.2|707.9|707.6|46270
1641463200000|2022-01-06 10:00:00|710.2|709.9|710.6|710.3|711|710.9|710.1|709.8|52432
1641463500000|2022-01-06 10:05:00|710.5|710.2|711.6|711.3|712.6|712.3|710.1|709.8|123661
1641463800000|2022-01-06 10:10:00|711.5|711.2|710.9|710.6|712.6|712.3|710.8|710.5|132734
1641464100000|2022-01-06 10:15:00|710.8|710.5|711.6|711.5|712.3|712|710.7|710.4|84206
1641464400000|2022-01-06 10:20:00|711.5|711.4|715.1|714.8|715.2|715.1|711.3|711.1|180806
1641464700000|2022-01-06 10:25:00|715|714.9|714|713.5|715.7|715.4|713.3|713.2|97066
1641465000000|2022-01-06 10:30:00|713.9|713.6|716|715.7|716|715.9|713.4|713.3|76799
1641465300000|2022-01-06 10:35:00|716.1|715.8|719.2|718.9|719.5|719.2|716.1|715.7|171366
1641465600000|2022-01-06 10:40:00|719.3|719|719.3|719|720|719.8|718.8|718.5|193367
1641465900000|2022-01-06 10:45:00|719.2|718.9|717.9|717.7|719.3|719.2|717.3|717.1|52600
1641466200000|2022-01-06 10:50:00|718|717.8|717.1|716.9|718.6|718.3|716.7|716.4|67263
1641466500000|2022-01-06 10:55:00|717.2|717|718.9|718.6|719.3|719|717.2|717|69293
1641466800000|2022-01-06 11:00:00|719.1|718.7|716.6|716.2|719.3|719.2|716.4|716.1|51665
1641467100000|2022-01-06 11:05:00|716.5|716.3|716|715.7|717.3|717|715.7|715.5|62285
1641467400000|2022-01-06 11:10:00|715.9|715.8|717.6|717.4|718.2|718|715.9|715.8|41593
1641467700000|2022-01-06 11:15:00|717.7|717.5|717.5|717.2|718|717.8|717.1|716.9|22447
1641468000000|2022-01-06 11:20:00|717.4|717.3|715.6|715.2|718|717.7|715.4|715.1|28509
1641468300000|2022-01-06 11:25:00|715.7|715.3|716.2|716|716.7|716.3|714.9|714.7|32023
1641468600000|2022-01-06 11:30:00|716.1|716.1|715.2|714.9|716.4|716.2|714.2|713.9|91528
1641468900000|2022-01-06 11:35:00|715.3|715|715.7|715.4|717|716.9|715.1|714.9|23186
1641469200000|2022-01-06 11:40:00|715.6|715.3|716.9|716.6|717.2|716.9|715.5|715.3|76205
1641469500000|2022-01-06 11:45:00|716.8|716.7|717.1|716.9|717.8|717.5|716.7|716.5|31557
1641469800000|2022-01-06 11:50:00|717|717|716.8|716.6|717.5|717.2|716.5|716.2|13267
1641470100000|2022-01-06 11:55:00|716.9|716.7|717.8|717.6|717.9|717.7|716.9|716.6|35226
1641470400000|2022-01-06 12:00:00|718|717.4|715.9|715.6|718|717.8|715.9|715.6|71866
1641470700000|2022-01-06 12:05:00|716|715.7|715.1|714.9|716.7|716.5|715|714.8|39944
1641471000000|2022-01-06 12:10:00|715|715|715|714.7|716.6|716.4|714.9|714.6|47494
1641471300000|2022-01-06 12:15:00|715.1|714.8|713.9|713.8|715.1|714.9|713.8|713.7|17066
1641471600000|2022-01-06 12:20:00|714|713.9|713.7|713.4|714.6|714.3|713.5|713.3|28247
1641471900000|2022-01-06 12:25:00|713.6|713.5|712|711.9|714.1|713.8|712|711.7|71858
1641472200000|2022-01-06 12:30:00|712.1|712|713|712.8|713.5|713.1|711.9|711.7|50268
1641472500000|2022-01-06 12:35:00|712.9|712.7|715.2|714.9|715.2|715.1|712.9|712.6|49629
1641472800000|2022-01-06 12:40:00|715.1|714.8|714.2|713.9|715.2|714.8|713.6|713.4|34040
1641473100000|2022-01-06 12:45:00|714.1|713.8|713.9|713.6|714.2|714|713.8|713.6|9329
1641473400000|2022-01-06 12:50:00|713.8|713.7|714|713.7|714.6|714.4|713.7|713.6|28506
1641473700000|2022-01-06 12:55:00|714.1|713.8|715.1|714.8|715.2|714.8|713.4|713.2|72145
1641474000000|2022-01-06 13:00:00|715|714.7|710.5|710.2|715.9|715.6|710.2|710.1|144907
1641474300000|2022-01-06 13:05:00|710.4|710.3|713.3|712.8|713.3|712.8|710.4|710.3|63861
1641474600000|2022-01-06 13:10:00|713.2|712.7|712|711.7|713.2|712.9|711.9|711.7|40951
1641474900000|2022-01-06 13:15:00|712.1|711.8|712.5|712.2|712.9|712.6|711.8|711.5|19481
1641475200000|2022-01-06 13:20:00|712.4|712.3|711.8|711.4|713.1|712.8|711.6|711.3|45547
1641475500000|2022-01-06 13:25:00|711.7|711.5|712.1|711.8|712.2|711.9|710.5|710.4|116950
1641475800000|2022-01-06 13:30:00|712.2|711.9|709.7|709.5|712.2|712.1|709|708.8|129967
1641476100000|2022-01-06 13:35:00|709.8|709.6|709.8|709.5|710.6|710.3|708.9|708.6|53135
1641476400000|2022-01-06 13:40:00|709.7|709.3|710|709.7|710.8|710.4|709.2|708.9|42211
1641476700000|2022-01-06 13:45:00|709.9|709.6|708.5|708.2|709.9|709.7|708.2|708|78082
1641477000000|2022-01-06 13:50:00|708.4|708.1|706.7|706.5|708.5|708.2|706.6|706.3|71819
1641477300000|2022-01-06 13:55:00|706.6|706.4|706.7|706.5|706.7|706.6|705.8|705.4|52065
1641477600000|2022-01-06 14:00:00|706.6|706.4|706.3|706.1|707|706.6|706.2|706|29885
1641477900000|2022-01-06 14:05:00|706.2|706|705.8|705.5|706.7|706.4|705.8|705.5|46848
1641478200000|2022-01-06 14:10:00|705.9|705.6|706.8|706.6|706.9|706.6|705.8|705.5|80056
1641478500000|2022-01-06 14:15:00|706.7|706.5|707.5|707.3|707.8|707.5|706.4|706.3|73294
1641478800000|2022-01-06 14:20:00|707.6|707.2|707.5|707.2|709.2|709|707.4|707.2|47644
1641479100000|2022-01-06 14:25:00|707.4|707.1|707.7|707.5|708.2|707.9|707.3|707|39098
1641479400000|2022-01-06 14:30:00|707.6|707.6|709|708.6|709.9|709.7|705.9|705.6|189479
1641479700000|2022-01-06 14:35:00|709.1|708.7|708.7|708.3|709.7|709.4|707.8|707.4|98638
1641480000000|2022-01-06 14:40:00|708.6|708.2|706|705.7|709.3|708.9|705.6|705.4|79409
1641480300000|2022-01-06 14:45:00|705.9|705.6|704.8|704.5|706|705.7|703.6|703.3|104163
1641480600000|2022-01-06 14:50:00|705|704.6|703.4|703|705.6|705.2|703.4|703|50459
1641480900000|2022-01-06 14:55:00|703.5|703.1|702.8|702.3|704.6|704.3|701.7|701.6|83869
1641481200000|2022-01-06 15:00:00|702.7|702.2|702.9|702.6|703.9|703.7|701.7|701.5|78760
1641481500000|2022-01-06 15:05:00|702.8|702.7|699.5|699.2|702.8|702.7|699.1|699|219186
1641481800000|2022-01-06 15:10:00|699.4|699.1|700.8|700.3|701|700.6|698.8|698.7|273124
1641482100000|2022-01-06 15:15:00|700.7|700.4|698.7|698.4|700.9|700.6|698.6|698.4|86441
1641482400000|2022-01-06 15:20:00|698.6|698.5|700.8|700.5|701|700.7|698.6|698.3|64324
1641482700000|2022-01-06 15:25:00|700.7|700.4|701.2|701.1|702|701.7|700|699.6|127047
1641483000000|2022-01-06 15:30:00|701.4|700.9|706.5|706.2|707.3|707|701.4|700.9|118298
1641483300000|2022-01-06 15:35:00|706.4|706.1|704.4|704.2|706.4|706.1|704.4|704|33901
1641483600000|2022-01-06 15:40:00|704.5|704.3|704.4|704|705.2|704.9|703.5|703.1|43257
1641483900000|2022-01-06 15:45:00|704.3|703.9|705.2|705.1|705.2|705.1|703.8|703.6|68958
1641484200000|2022-01-06 15:50:00|705.1|705|705.9|705.5|706|705.7|704.3|704|45717
1641484500000|2022-01-06 15:55:00|705.8|705.7|706.6|706.3|707.1|706.7|705.7|705.5|27454
1641484800000|2022-01-06 16:00:00|706.7|706.4|705.9|705.6|707|706.8|705.4|705.2|20370
1641485100000|2022-01-06 16:05:00|705.8|705.7|709.2|708.9|709.2|709|705.8|705.6|45955
1641485400000|2022-01-06 16:10:00|709.3|709|708.7|708.3|709.6|709.2|708.1|708|37284
1641485700000|2022-01-06 16:15:00|708.6|708.4|709.3|709|709.6|709.3|707.9|707.8|57652
1641486000000|2022-01-06 16:20:00|709.2|709.1|709.7|709.6|710.4|710.2|708.6|708.3|125636
1641486300000|2022-01-06 16:25:00|709.6|709.5|707.2|706.7|709.7|709.5|707.2|706.7|113153
1641542400000|2022-01-07 08:00:00|708|707.6|709.2|708.7|711.1|710.2|708|707.3|175489
1641542700000|2022-01-07 08:05:00|709.1|708.8|708.1|707.7|709.9|709.4|707.4|707.1|65843
1641543000000|2022-01-07 08:10:00|708.3|707.8|708.7|708|710.2|709.6|707.4|707.1|52341
1641543300000|2022-01-07 08:15:00|708.5|708.1|706.2|706|709.3|709|706|705.7|58149
1641543600000|2022-01-07 08:20:00|706.3|706.1|705.5|705.2|707|706.6|704.8|704.6|59587
1641543900000|2022-01-07 08:25:00|705.4|704.9|707.8|707.3|708|707.5|704.7|704.6|58697
1641544200000|2022-01-07 08:30:00|707.7|707.4|706.7|706.2|708|707.6|705.1|704.9|83501
1641544500000|2022-01-07 08:35:00|706.6|706.1|706.4|705.9|706.6|706.1|704.1|703.5|49991
1641544800000|2022-01-07 08:40:00|706.5|706|703.5|703.4|706.6|706.1|703.5|703|80299
1641545100000|2022-01-07 08:45:00|703.4|703.3|702.2|701.8|704.6|704.2|702|701.6|40240
1641545400000|2022-01-07 08:50:00|702.3|701.7|704|703.6|704.3|703.9|702|701.7|33490
1641545700000|2022-01-07 08:55:00|704.1|703.7|703.1|702.9|704.8|704.4|702.8|702.5|21646
1641546000000|2022-01-07 09:00:00|703.2|703|701.8|701.5|703.4|703|701.4|701.1|105800
1641546300000|2022-01-07 09:05:00|701.7|701.6|702.9|702.6|703|702.8|700.1|699.7|103150
1641546600000|2022-01-07 09:10:00|703|702.7|703.2|702.8|703.3|703.2|702.3|702.1|24620
1641546900000|2022-01-07 09:15:00|703.1|702.9|702.6|702.3|703.7|703.4|702.1|701.8|34636
1641547200000|2022-01-07 09:20:00|702.5|702.2|702.3|702.1|702.7|702.4|701.6|701.3|14468
1641547500000|2022-01-07 09:25:00|702.4|702.2|703.9|703.6|704|703.7|702.2|702.1|15010
1641547800000|2022-01-07 09:30:00|703.8|703.5|702.8|702.5|703.8|703.6|701.7|701.3|25464
1641548100000|2022-01-07 09:35:00|702.7|702.6|703.8|703.5|704.2|703.9|702.4|702.1|58211
1641548400000|2022-01-07 09:40:00|703.7|703.6|702.3|702|704.2|703.8|701.5|701.3|36316
1641548700000|2022-01-07 09:45:00|702.4|702.1|702|701.8|702.5|702.3|701|700.8|74957
1641549000000|2022-01-07 09:50:00|701.9|701.7|702.8|702.5|703.1|702.8|701.2|701|32180
1641549300000|2022-01-07 09:55:00|702.7|702.4|701.8|701.4|702.8|702.5|701.4|701.1|24685
1641549600000|2022-01-07 10:00:00|701.7|701.3|701.3|701.1|702.2|701.8|701.1|700.8|46230
1641549900000|2022-01-07 10:05:00|701.2|701.2|703.3|703|703.3|703|701.2|701|56992
1641550200000|2022-01-07 10:10:00|703.2|702.8|703.2|703|703.5|703.3|702.5|702.3|28459
1641550500000|2022-01-07 10:15:00|703.1|703.1|701|700.7|703.2|703.1|700.8|700.5|55950
1641550800000|2022-01-07 10:20:00|700.9|700.8|702.3|701.9|702.6|702.2|700.9|700.5|13326
1641551100000|2022-01-07 10:25:00|702.4|702|703|702.7|703.2|702.9|702.1|701.8|13107
1641551400000|2022-01-07 10:30:00|702.9|702.6|703.4|703.1|703.8|703.6|702.8|702.5|32551
1641551700000|2022-01-07 10:35:00|703.3|703.2|704.1|704|704.1|704|702.7|702.5|85722
1641552000000|2022-01-07 10:40:00|704|703.9|704.1|703.8|705|704.7|703.6|703.3|19682
1641552300000|2022-01-07 10:45:00|704|703.9|702.9|702.7|704|703.9|702.3|702.1|23439
1641552600000|2022-01-07 10:50:00|703|702.8|702.9|702.7|703.4|703.1|702.7|702.4|8871
1641552900000|2022-01-07 10:55:00|702.8|702.6|701.4|701.1|702.9|702.7|701.3|701|15407
1641553200000|2022-01-07 11:00:00|701.3|701|699.3|699|701.6|701.4|699.3|699|23092
1641553500000|2022-01-07 11:05:00|699.2|698.8|699.9|699.7|700|699.9|698.8|698.6|29985
1641553800000|2022-01-07 11:10:00|700|699.8|699.2|699|700.6|700.4|698.8|698.6|61804
1641554100000|2022-01-07 11:15:00|699.1|698.9|698.6|698.3|700|699.9|698.3|698|33179
1641554400000|2022-01-07 11:20:00|698.5|698.4|698.9|698.6|699|698.9|697.8|697.5|45404
1641554700000|2022-01-07 11:25:00|699|698.7|698.5|698.3|700|699.7|698.4|698.1|49811
1641555000000|2022-01-07 11:30:00|698.6|698.4|698.9|698.6|698.9|698.7|698.2|698|6991
1641555300000|2022-01-07 11:35:00|698.8|698.5|698.7|698.5|699|698.8|698.1|698|21293
1641555600000|2022-01-07 11:40:00|698.6|698.4|699.4|699.2|699.4|699.3|698.6|698.4|31395
1641555900000|2022-01-07 11:45:00|699.3|699.3|699.6|699.5|699.6|699.5|699|698.8|64270
1641556200000|2022-01-07 11:50:00|699.7|699.6|700.3|700|701|700.7|699.3|699.1|67339
1641556500000|2022-01-07 11:55:00|700.2|700.1|699.2|698.8|701|700.8|699|698.7|76616
1641556800000|2022-01-07 12:00:00|699.4|698.7|699.4|699.1|699.7|699.5|699|698.7|11918
1641557100000|2022-01-07 12:05:00|699.5|699.2|699.9|699.6|700|699.8|699.1|699|15809
1641557400000|2022-01-07 12:10:00|699.8|699.7|699.6|699.4|700|699.8|699.3|699|15016
1641557700000|2022-01-07 12:15:00|699.7|699.5|700.1|699.9|700.1|700|699.5|699.4|35342
1641558000000|2022-01-07 12:20:00|700|699.8|699.6|699.3|700.1|699.9|699.5|699.2|13631
1641558300000|2022-01-07 12:25:00|699.5|699.4|699.3|699|700.1|699.9|698.5|698.3|29617
1641558600000|2022-01-07 12:30:00|699.4|699.1|699.4|699.1|700.1|699.9|698.9|698.6|57772
1641558900000|2022-01-07 12:35:00|699.3|699|698.8|698.5|699.8|699.5|698.6|698.3|46049
1641559200000|2022-01-07 12:40:00|698.7|698.4|698.3|698.1|699.5|699.2|698.1|698|73319
1641559500000|2022-01-07 12:45:00|698.4|698.2|698.9|698.7|699.2|698.9|698.2|698|42654
1641559800000|2022-01-07 12:50:00|699|698.8|700.5|700.4|700.5|700.4|698.8|698.7|35212
1641560100000|2022-01-07 12:55:00|700.4|700.3|700.7|700.5|701.3|701.2|700.3|700.2|50688
1641560400000|2022-01-07 13:00:00|700.8|700.6|700.7|700.5|700.8|700.6|700.3|700|9048
1641560700000|2022-01-07 13:05:00|700.8|700.6|700.5|700.2|700.8|700.7|700.1|700|29997
1641561000000|2022-01-07 13:10:00|700.4|700.3|700.5|700.3|701|700.9|700.3|700.1|24057
1641561300000|2022-01-07 13:15:00|700.6|700.4|700.9|700.8|701.2|701|700.3|700.1|11473
1641561600000|2022-01-07 13:20:00|700.8|700.6|703.2|703|703.3|703.1|700.8|700.6|21704
1641561900000|2022-01-07 13:25:00|703.1|702.8|703.1|702.7|703.5|703.2|702.8|702.6|48064
1641562200000|2022-01-07 13:30:00|703|702.6|701.8|701.4|703.3|703|701.7|701.4|38578
1641562500000|2022-01-07 13:35:00|701.9|701.5|699.9|699.5|702.5|702.2|699.7|699.4|69153
1641562800000|2022-01-07 13:40:00|700|699.6|699.5|699.1|700.3|700|699|698.7|36941
1641563100000|2022-01-07 13:45:00|699.6|699.2|701|700.7|701.2|700.9|699.6|699.2|38942
1641563400000|2022-01-07 13:50:00|700.9|700.5|700.8|700.5|701.8|701.5|700.2|699.9|75964
1641563700000|2022-01-07 13:55:00|700.9|700.6|701|700.8|701.8|701.5|700.6|700.3|37584
1641564000000|2022-01-07 14:00:00|701.1|700.9|701.3|701|701.7|701.5|700.5|700.2|10712
1641564300000|2022-01-07 14:05:00|701.4|701.1|702.6|702.3|702.9|702.6|701.4|701.1|32863
1641564600000|2022-01-07 14:10:00|702.7|702.4|702.2|701.9|703|702.8|701.9|701.8|17108
1641564900000|2022-01-07 14:15:00|702.3|702|701.9|701.6|702.4|702.3|701.3|701|36623
1641565200000|2022-01-07 14:20:00|702|701.7|702|701.7|702.4|702.2|701.5|701.2|49548
1641565500000|2022-01-07 14:25:00|701.9|701.6|701.9|701.8|702.7|702.5|701.3|701.1|22571
1641565800000|2022-01-07 14:30:00|702|701.9|703.4|703.1|704.8|704.6|701.9|701.5|41607
1641566100000|2022-01-07 14:35:00|703.3|703|707.6|707.3|708|707.7|703.2|703|106902
1641566400000|2022-01-07 14:40:00|707.7|707.4|708.1|707.8|708.5|708|706.7|706.3|51838
1641566700000|2022-01-07 14:45:00|708.2|707.9|704.6|704.4|708.8|708.6|704.6|704.2|51146
1641567000000|2022-01-07 14:50:00|704.7|704.3|704.7|704.5|705.2|704.9|704.2|704|34353
1641567300000|2022-01-07 14:55:00|704.6|704.4|705.1|704.8|705.4|705.2|703.8|703.7|50676
1641567600000|2022-01-07 15:00:00|705|704.7|705.7|705.4|706.9|706.7|704.6|704.4|53400
1641567900000|2022-01-07 15:05:00|705.6|705.3|705.6|705.3|708.8|708.6|704.1|704|273103
1641568200000|2022-01-07 15:10:00|705.5|705.2|707.8|707.4|708.3|707.9|704.3|704.1|203075
1641568500000|2022-01-07 15:15:00|707.6|707.5|708.9|708.5|708.9|708.5|706.7|706.3|175735
1641568800000|2022-01-07 15:20:00|709|708.6|705.6|705.4|709|708.8|705|704.7|210820
1641569100000|2022-01-07 15:25:00|705.3|705.2|704.2|703.9|706.8|706.5|703.2|702.7|268275
1641569400000|2022-01-07 15:30:00|704.1|703.6|707.9|707.7|708.4|708.3|703.6|703.3|377436
1641569700000|2022-01-07 15:35:00|708|707.8|706.6|706.3|708.3|708.1|706.3|706|85795
1641570000000|2022-01-07 15:40:00|706.7|706.4|706.7|706.4|707|706.6|705.6|705.3|58485
1641570300000|2022-01-07 15:45:00|706.8|706.5|703.5|703.3|708|707.7|703.5|703.3|42284
1641570600000|2022-01-07 15:50:00|703.4|703.1|701.9|701.6|703.5|703.2|701.3|700.9|43042
1641570900000|2022-01-07 15:55:00|701.8|701.5|705.3|705.1|705.4|705.1|701.4|701|88421
1641571200000|2022-01-07 16:00:00|705.4|705.2|706|705.7|706.2|705.9|704.5|704.4|80027
1641571500000|2022-01-07 16:05:00|706.1|705.8|705.8|705.6|706.6|706.3|705.5|705.4|37168
1641571800000|2022-01-07 16:10:00|705.7|705.4|705.9|705.7|706.2|705.9|705.1|704.7|30150
1641572100000|2022-01-07 16:15:00|705.8|705.6|706.4|706.2|706.8|706.6|705.6|705.5|46210
1641572400000|2022-01-07 16:20:00|706.5|706.3|707.1|706.9|707.3|707.1|706|705.7|97315
1641572700000|2022-01-07 16:25:00|707.2|707|706.2|706|707.2|707.1|706.2|706|83843
1641801600000|2022-01-10 08:00:00|712.9|712.2|718.7|718.1|718.8|718.4|711.2|710.4|191710
1641801900000|2022-01-10 08:05:00|718.8|718|720.4|720|721.9|721.4|718.1|717.8|458702
1641802200000|2022-01-10 08:10:00|720.3|720.1|721.5|721.1|721.6|721.1|719.3|719.2|122706
1641802500000|2022-01-10 08:15:00|721.4|721.2|723|722.5|724|723.7|720.8|720.5|199332
1641802800000|2022-01-10 08:20:00|722.9|722.6|720.9|720.6|723.2|722.9|719.6|719.3|172077
1641803100000|2022-01-10 08:25:00|720.8|720.7|721.2|720.8|722|721.5|718.6|718.2|107318
1641803400000|2022-01-10 08:30:00|721.1|720.7|720.2|719.8|721.4|721.1|719.2|719|136964
1641803700000|2022-01-10 08:35:00|720.4|719.9|717.1|716.8|720.7|720.4|716.9|716.7|68926
1641804000000|2022-01-10 08:40:00|717|716.7|719.1|718.7|719.1|718.7|715.2|715|157456
1641804300000|2022-01-10 08:45:00|719|718.6|719.1|718.7|719.9|719.4|716.9|716.6|50288
1641804600000|2022-01-10 08:50:00|719|718.8|717.8|717.4|719.5|719.2|717.6|717.3|69518
1641804900000|2022-01-10 08:55:00|717.9|717.3|721.9|721.5|722.7|722.2|717.7|717.3|212636
1641805200000|2022-01-10 09:00:00|721.8|721.4|720.8|720.5|722.4|722|719.5|719.1|116394
1641805500000|2022-01-10 09:05:00|720.7|720.6|722|721.8|722.9|722.6|720.5|720.1|137248
1641805800000|2022-01-10 09:10:00|722.1|721.6|723.4|723.1|723.9|723.7|721.2|721|125268
1641806100000|2022-01-10 09:15:00|723.5|723.2|724.9|724.5|724.9|724.5|723.4|723.1|142664
1641806400000|2022-01-10 09:20:00|724.8|724.6|724.5|724.2|725|724.9|724.3|724|111178
1641806700000|2022-01-10 09:25:00|724.6|724.3|725.1|724.8|725.1|725|724.6|724.3|269903
1641807000000|2022-01-10 09:30:00|725|724.9|726.4|726.2|727|726.7|725|724.8|70926
1641807300000|2022-01-10 09:35:00|726.5|726.3|726.7|726.4|727|726.8|725.6|725.4|79238
1641807600000|2022-01-10 09:40:00|726.6|726.5|727|726.7|727|726.8|726.3|726.1|39972
1641807900000|2022-01-10 09:45:00|726.9|726.5|726.5|726.3|727.1|727|726.4|726.2|55302
1641808200000|2022-01-10 09:50:00|726.6|726.4|725.3|725.1|727.4|727.2|725.2|725.1|71431
1641808500000|2022-01-10 09:55:00|725.4|725.2|725.1|724.6|725.6|725.3|724.6|724.3|48930
1641808800000|2022-01-10 10:00:00|725|724.7|725.8|725.6|726.6|726.4|724.2|724|104818
1641809100000|2022-01-10 10:05:00|725.7|725.5|727.4|727.1|727.9|727.6|724.8|724.5|121999
1641809400000|2022-01-10 10:10:00|727.5|727.2|728.9|728.8|729|728.9|727.4|727.2|194676
1641809700000|2022-01-10 10:15:00|728.8|728.7|728.4|728.1|729.1|729|728.2|728.1|137899
1641810000000|2022-01-10 10:20:00|728.5|728.2|728.7|728.5|729.5|729.4|727.9|727.8|204319
1641810300000|2022-01-10 10:25:00|728.8|728.6|731.2|730.9|731.5|731.4|728.8|728.6|356800
1641810600000|2022-01-10 10:30:00|731.1|730.8|729.7|729.5|731.9|731.5|729.2|728.9|226998
1641810900000|2022-01-10 10:35:00|729.6|729.3|728.7|728.4|730|729.6|728.2|727.9|93856
1641811200000|2022-01-10 10:40:00|728.8|728.5|730.3|730|730.3|730.1|728.7|728.5|54819
1641811500000|2022-01-10 10:45:00|730.4|730.1|731.4|731.2|731.5|731.2|730.3|730.1|76250
1641811800000|2022-01-10 10:50:00|731.5|731.3|730.3|730|731.8|731.5|730|729.7|64807
1641812100000|2022-01-10 10:55:00|730.4|730.1|729.5|729.3|730.7|730.4|729.2|729.1|81961
1641812400000|2022-01-10 11:00:00|729.6|729.4|728.5|728.3|729.9|729.7|727.9|727.8|93980
1641812700000|2022-01-10 11:05:00|728.6|728.4|728|727.8|729|728.7|727.7|727.5|66212
1641813000000|2022-01-10 11:10:00|727.9|727.9|726.9|726.6|728.5|728.4|726.3|726.1|102306
1641813300000|2022-01-10 11:15:00|726.8|726.7|726.8|726.5|727|726.8|726.2|726.1|42453
1641813600000|2022-01-10 11:20:00|726.7|726.4|726.7|726.5|727.3|727|726.4|726.2|46520
1641813900000|2022-01-10 11:25:00|726.8|726.6|727.7|727.5|727.7|727.6|726.6|726.5|57354
1641814200000|2022-01-10 11:30:00|727.6|727.6|727|726.8|727.6|727.6|727|726.8|46997
1641814500000|2022-01-10 11:35:00|726.9|726.9|727.4|727.1|728.1|728|726.7|726.5|89589
1641814800000|2022-01-10 11:40:00|727.5|727.2|726.6|726.5|727.9|727.6|726.6|726.3|35176
1641815100000|2022-01-10 11:45:00|726.5|726.3|726.2|725.9|727.5|727.3|725.6|725.4|91980
1641815400000|2022-01-10 11:50:00|726.3|726|726.2|725.8|726.8|726.5|725.9|725.5|28152
1641815700000|2022-01-10 11:55:00|726.3|725.9|726.5|726.1|726.8|726.5|724.9|724.5|80234
1641816000000|2022-01-10 12:00:00|726.8|726.7|725.8|725.4|727|726.8|725.5|725.2|51922
1641816300000|2022-01-10 12:05:00|725.7|725.3|725|724.8|725.7|725.4|724.3|724|46490
1641816600000|2022-01-10 12:10:00|725.1|724.9|725.3|725|725.7|725.4|724.3|724.1|70309
1641816900000|2022-01-10 12:15:00|725.2|724.8|726.8|726.4|726.8|726.6|725.1|724.8|63746
1641817200000|2022-01-10 12:20:00|726.7|726.3|727.4|727.2|727.6|727.2|725.9|725.6|39000
1641817500000|2022-01-10 12:25:00|727.3|727.1|726.7|726.6|727.4|727.3|726.5|726.2|24009
1641817800000|2022-01-10 12:30:00|726.8|726.7|723.9|723.8|727|726.7|723.6|723.4|45194
1641818100000|2022-01-10 12:35:00|724|723.7|723.9|723.7|724.8|724.6|723.4|723.2|39562
1641818400000|2022-01-10 12:40:00|723.8|723.6|724.5|724.2|725.3|725|723.8|723.6|28641
1641818700000|2022-01-10 12:45:00|724.4|724.3|723.8|723.6|724.8|724.6|723.4|723.1|25969
1641819000000|2022-01-10 12:50:00|723.9|723.7|723.4|723.1|724.1|724|723.2|722.9|30928
1641819300000|2022-01-10 12:55:00|723.5|723.2|723.2|723|723.6|723.3|722.7|722.4|15309
1641819600000|2022-01-10 13:00:00|723.3|723.1|722.9|722.6|724|723.7|722.4|722.2|47708
1641819900000|2022-01-10 13:05:00|722.8|722.5|723|722.8|723.5|723.2|722.2|722|43754
1641820200000|2022-01-10 13:10:00|722.9|722.7|722.7|722.4|723.6|723.4|722.4|722.1|57602
1641820500000|2022-01-10 13:15:00|722.6|722.3|721.7|721.6|722.7|722.5|721.4|721.1|64886
1641820800000|2022-01-10 13:20:00|721.8|721.5|723.5|723.4|723.5|723.4|721.7|721.5|17551
1641821100000|2022-01-10 13:25:00|723.4|723.3|724.2|724.1|724.5|724.3|723.4|723.1|57492
1641821400000|2022-01-10 13:30:00|724.1|724|724.3|724|724.7|724.5|724|723.8|67780
1641821700000|2022-01-10 13:35:00|724.4|724.1|726.9|726.6|727|726.6|724.4|724.1|102735
1641822000000|2022-01-10 13:40:00|726.8|726.5|727.8|727.5|727.8|727.5|726.5|726.4|67776
1641822300000|2022-01-10 13:45:00|727.9|727.6|726.9|726.7|728|727.8|726.7|726.5|72132
1641822600000|2022-01-10 13:50:00|726.8|726.8|727.7|727.3|728.4|728.1|726.7|726.6|115803
1641822900000|2022-01-10 13:55:00|727.8|727.4|729.6|729.4|730|729.9|727.6|727.4|107848
1641823200000|2022-01-10 14:00:00|729.5|729.5|729|728.8|730.1|730|728.8|728.5|79356
1641823500000|2022-01-10 14:05:00|728.9|728.9|728.5|728.3|729.5|729.3|728.5|728.3|27225
1641823800000|2022-01-10 14:10:00|728.4|728.4|728|727.8|728.6|728.4|727.8|727.5|88725
1641824100000|2022-01-10 14:15:00|727.9|727.9|728.6|728.4|729|728.9|727.9|727.8|33309
1641824400000|2022-01-10 14:20:00|728.7|728.5|726.7|726.4|728.7|728.5|726.6|726.4|80371
1641824700000|2022-01-10 14:25:00|726.6|726.5|728|727.9|728|727.9|726.4|726.1|50538
1641825000000|2022-01-10 14:30:00|728.1|728|722.2|721.9|729|728.8|722|721.8|173172
1641825300000|2022-01-10 14:35:00|722.1|721.8|722.4|722.2|722.7|722.5|721.3|721.1|89467
1641825600000|2022-01-10 14:40:00|722.3|722|722.8|722.5|722.9|722.6|721.8|721.6|60591
1641825900000|2022-01-10 14:45:00|722.6|722.4|723.6|723.4|723.9|723.6|722.1|721.8|56657
1641826200000|2022-01-10 14:50:00|723.5|723.3|723.5|723.4|724|723.9|723.2|723.1|56791
1641826500000|2022-01-10 14:55:00|723.4|723.3|722.7|722.3|723.6|723.4|721.4|721.2|123217
1641826800000|2022-01-10 15:00:00|722.6|722.2|720.6|720.4|722.6|722.2|719.9|719.7|290357
1641827100000|2022-01-10 15:05:00|720.5|720.5|722.5|722.4|722.9|722.6|720.5|720.1|172840
1641827400000|2022-01-10 15:10:00|722.4|722.3|723.5|723.3|723.6|723.4|721.2|721.1|72811
1641827700000|2022-01-10 15:15:00|723.4|723.2|722.5|722.2|723.6|723.5|721.5|721.3|106560
1641828000000|2022-01-10 15:20:00|722.4|722.3|722.8|722.6|723.5|723.2|722.3|722.1|116661
1641828300000|2022-01-10 15:25:00|722.7|722.5|723.1|723|723.2|723.1|721.3|721.1|83524
1641828600000|2022-01-10 15:30:00|723.2|722.9|723.1|722.9|723.4|723.3|722.5|722.2|92894
1641828900000|2022-01-10 15:35:00|723|722.8|722.6|722.4|723.4|723.3|720.6|720.3|58210
1641829200000|2022-01-10 15:40:00|722.7|722.5|721.6|721.3|723|722.8|720.8|720.6|52300
1641829500000|2022-01-10 15:45:00|721.5|721.2|720.9|720.7|722|721.9|720.7|720.4|45176
1641829800000|2022-01-10 15:50:00|720.8|720.8|721|720.7|721.9|721.7|719.4|719.3|155044
1641830100000|2022-01-10 15:55:00|720.9|720.8|722.4|722.2|722.7|722.4|720.4|720.2|57249
1641830400000|2022-01-10 16:00:00|722.3|722.1|721.7|721.5|722.5|722.1|720.6|720.3|44979
1641830700000|2022-01-10 16:05:00|721.6|721.6|722.7|722.4|722.7|722.4|721.5|721.2|88116
1641831000000|2022-01-10 16:10:00|722.6|722.5|724.8|724.6|724.9|724.6|722.6|722.4|173961
1641831300000|2022-01-10 16:15:00|724.7|724.5|724.5|724.4|725|724.9|724.2|723.9|57324
1641831600000|2022-01-10 16:20:00|724.6|724.3|726.6|726.4|726.9|726.7|724.3|724.2|141342
1641831900000|2022-01-10 16:25:00|726.7|726.3|726|725.5|727.7|727.5|725.9|725.3|125632
1641888000000|2022-01-11 08:00:00|733.9|732.2|730.9|730.1|734.5|733.7|730.5|730|156906
1641888300000|2022-01-11 08:05:00|730.8|730|725.4|724.8|732.5|731.8|724.7|724.3|170024
1641888600000|2022-01-11 08:10:00|725.7|724.9|724.7|724.1|726.3|725.8|722.7|722.6|94268
1641888900000|2022-01-11 08:15:00|724.5|724|721.7|721.3|725.1|724.7|719.7|719.2|146701
1641889200000|2022-01-11 08:20:00|721.6|721|725.5|725.1|727.3|726.8|721.1|721|124980
1641889500000|2022-01-11 08:25:00|725.4|725|723.7|723.2|725.6|725.3|722.2|721.8|128123
1641889800000|2022-01-11 08:30:00|723.6|723.3|722.6|722.2|724.8|724.5|722.2|721.7|54763
1641890100000|2022-01-11 08:35:00|722.5|722.3|721.4|721.1|723.3|723.2|721.2|721|42647
1641890400000|2022-01-11 08:40:00|721.3|721.2|723.9|723.7|724.1|723.8|721.1|721|48570
1641890700000|2022-01-11 08:45:00|724|723.6|723.9|723.7|724.3|724.2|723.1|722.7|36752
1641891000000|2022-01-11 08:50:00|724|723.8|724|723.7|724.5|724.3|721.5|721.3|73377
1641891300000|2022-01-11 08:55:00|723.9|723.6|724.8|724.6|724.8|724.7|723.5|723.3|26392
1641891600000|2022-01-11 09:00:00|724.7|724.5|726.4|726.2|726.4|726.3|724.5|724.4|95220
1641891900000|2022-01-11 09:05:00|726.3|726.1|725.7|725.4|726.7|726.5|725.5|725.3|50193
1641892200000|2022-01-11 09:10:00|725.6|725.3|725.3|725.1|725.8|725.6|723.6|723.3|58005
1641892500000|2022-01-11 09:15:00|725.2|725|726.2|725.8|726.7|726.4|724.9|724.7|32602
1641892800000|2022-01-11 09:20:00|726.1|725.9|724.4|724.2|726.1|725.9|723.5|723.3|46695
1641893100000|2022-01-11 09:25:00|724.3|724.3|725.2|725.1|725.5|725.3|724|723.7|47781
1641893400000|2022-01-11 09:30:00|725.4|725.2|727.1|726.9|727.6|727.4|725|724.8|42894
1641893700000|2022-01-11 09:35:00|727.2|727|728.8|728.7|729.7|729.5|726.8|726.5|124068
1641894000000|2022-01-11 09:40:00|728.7|728.6|727.2|726.9|729|728.7|727.1|726.9|61301
1641894300000|2022-01-11 09:45:00|727.1|726.8|728.3|728.1|728.4|728.1|726.8|726.6|19785
1641894600000|2022-01-11 09:50:00|728.4|728.2|727.8|727.6|729|728.8|727.4|727.2|25499
1641894900000|2022-01-11 09:55:00|727.9|727.7|726.8|726.5|728|727.7|726.2|726|43555
1641895200000|2022-01-11 10:00:00|726.9|726.6|726.5|726.2|727|726.9|725.9|725.6|40797
1641895500000|2022-01-11 10:05:00|726.4|726.1|725.3|725.1|727|726.7|724.8|724.6|31515
1641895800000|2022-01-11 10:10:00|725.2|725|726.3|726|726.9|726.6|725|724.8|50941
1641896100000|2022-01-11 10:15:00|726.2|726.1|728.3|728.2|728.5|728.2|725.9|725.8|35576
1641896400000|2022-01-11 10:20:00|728.4|728.1|727.5|727.3|728.7|728.5|727.2|726.8|25583
1641896700000|2022-01-11 10:25:00|727.6|727.4|727|726.7|728.1|727.8|726.9|726.7|10075
1641897000000|2022-01-11 10:30:00|726.9|726.8|726.9|726.6|727.5|727.2|726.6|726.3|13527
1641897300000|2022-01-11 10:35:00|726.8|726.5|725.8|725.5|727.3|727.1|725.6|725.4|25993
1641897600000|2022-01-11 10:40:00|725.7|725.6|725.4|725.2|725.9|725.6|725.2|725|21284
1641897900000|2022-01-11 10:45:00|725.5|725.3|726.5|726.3|726.6|726.3|725.3|725.2|16687
1641898200000|2022-01-11 10:50:00|726.4|726.2|725.8|725.5|726.9|726.6|725.4|725.1|22437
1641898500000|2022-01-11 10:55:00|725.9|725.6|725|724.7|726|725.7|724.5|724.2|44801
1641898800000|2022-01-11 11:00:00|724.9|724.8|724.9|724.7|725.3|725.2|724.1|724|36367
1641899100000|2022-01-11 11:05:00|725|724.8|724.9|724.8|726.4|726.1|724.1|724|107583
1641899400000|2022-01-11 11:10:00|724.8|724.7|724.6|724.4|726.6|726.4|724.5|724.4|41464
1641899700000|2022-01-11 11:15:00|724.5|724.3|724.8|724.6|725.3|725|723.9|723.7|94496
1641900000000|2022-01-11 11:20:00|724.7|724.7|727.4|727.1|727.4|727.1|724.7|724.5|105523
1641900300000|2022-01-11 11:25:00|727.3|727.2|725.2|724.9|727.5|727.2|725.1|724.8|56527
1641900600000|2022-01-11 11:30:00|725.3|725|725.9|725.6|726|725.7|725|724.7|26775
1641900900000|2022-01-11 11:35:00|725.8|725.7|725.9|725.7|726|725.8|725.3|725|16368
1641901200000|2022-01-11 11:40:00|726|725.8|726.4|726.1|727.3|727|725.9|725.7|58377
1641901500000|2022-01-11 11:45:00|726.3|726.3|726.7|726.5|727|726.7|726|725.9|16480
1641901800000|2022-01-11 11:50:00|726.6|726.4|725.8|725.6|726.6|726.4|725.6|725.3|8951
1641902100000|2022-01-11 11:55:00|725.9|725.7|725.5|725.3|726.5|726.3|725.4|725.3|45915
1641902400000|2022-01-11 12:00:00|725.9|725.7|726.3|726.1|726.6|726.3|725.6|725.4|58816
1641902700000|2022-01-11 12:05:00|726.4|726.2|728.1|728|728.5|728.3|726.4|725.8|90280
1641903000000|2022-01-11 12:10:00|728.2|728.1|729.1|728.9|729.6|729.3|728.2|728|35201
1641903300000|2022-01-11 12:15:00|729.2|729|729.9|729.8|730|729.9|729.2|728.9|14072
1641903600000|2022-01-11 12:20:00|729.8|729.7|730.4|730.1|730.7|730.5|729.8|729.6|118585
1641903900000|2022-01-11 12:25:00|730.5|730.2|731.4|731.2|732|731.7|730.4|730.1|63928
1641904200000|2022-01-11 12:30:00|731.5|731.3|730.2|730|731.5|731.4|730.1|729.8|104199
1641904500000|2022-01-11 12:35:00|730.1|729.9|730.9|730.8|731.1|730.9|729.9|729.8|37413
1641904800000|2022-01-11 12:40:00|731|730.9|730.9|730.7|731.4|731.2|730.8|730.7|10113
1641905100000|2022-01-11 12:45:00|730.8|730.8|729.5|729.3|731.1|730.9|729.4|729.3|45238
1641905400000|2022-01-11 12:50:00|729.6|729.4|729.4|729.1|730|729.7|728.7|728.4|15533
1641905700000|2022-01-11 12:55:00|729.3|728.9|728.5|728.2|729.6|729.5|728.2|728.1|18510
1641906000000|2022-01-11 13:00:00|728.3|728.1|727.5|727.3|729.1|728.9|727.4|727.2|26689
1641906300000|2022-01-11 13:05:00|727.4|727.2|727.5|727.2|727.7|727.5|726.5|726.4|26602
1641906600000|2022-01-11 13:10:00|727.4|727.1|727.6|727.4|727.9|727.6|726.8|726.5|38770
1641906900000|2022-01-11 13:15:00|727.7|727.5|727|726.7|727.7|727.5|726.7|726.4|6799
1641907200000|2022-01-11 13:20:00|726.9|726.6|727.1|727|727.7|727.6|726.7|726.4|38013
1641907500000|2022-01-11 13:25:00|727.2|726.9|727.2|727|727.7|727.5|727|726.9|19313
1641907800000|2022-01-11 13:30:00|727.3|727.1|726.5|726.4|727.6|727.4|726.5|726.2|18112
1641908100000|2022-01-11 13:35:00|726.6|726.5|727.4|727.1|727.6|727.4|726.1|725.9|26809
1641908400000|2022-01-11 13:40:00|727.3|727|726.5|726.3|727.7|727.5|726.3|726.1|16101
1641908700000|2022-01-11 13:45:00|726.6|726.4|726.7|726.4|727.4|727.2|726.5|726.3|19814
1641909000000|2022-01-11 13:50:00|726.6|726.5|727.1|726.9|727.2|727.1|726.4|726.3|21489
1641909300000|2022-01-11 13:55:00|727|726.8|726.5|726.4|727|726.8|726.2|726.1|15331
1641909600000|2022-01-11 14:00:00|726.6|726.5|725|724.8|726.7|726.5|725|724.7|15928
1641909900000|2022-01-11 14:05:00|725.1|724.9|725.7|725.4|726.1|725.8|725|724.7|36938
1641910200000|2022-01-11 14:10:00|725.8|725.5|725.8|725.6|726.4|726.3|725.6|725.3|70383
1641910500000|2022-01-11 14:15:00|725.7|725.3|726.6|726.4|726.9|726.8|725.6|725.3|123302
1641910800000|2022-01-11 14:20:00|726.7|726.5|726.9|726.6|727.4|727.1|726.4|726.2|31223
1641911100000|2022-01-11 14:25:00|726.8|726.7|727.4|727.1|727.4|727.2|726.4|726.3|16702
1641911400000|2022-01-11 14:30:00|727.3|727.2|729.2|728.9|729.3|729.2|726.5|726.3|69473
1641911700000|2022-01-11 14:35:00|729.1|728.8|727.2|726.9|730|729.7|727.2|726.9|79967
1641912000000|2022-01-11 14:40:00|727.3|727|727.2|726.9|728.7|728.3|726.4|726.2|30593
1641912300000|2022-01-11 14:45:00|727.1|726.7|726.5|726.2|727.2|726.8|725.8|725.5|65560
1641912600000|2022-01-11 14:50:00|726.4|726.1|726.7|726.4|728.8|728.5|726.2|726.1|76356
1641912900000|2022-01-11 14:55:00|726.6|726.2|726.4|726.1|727|726.9|726.1|725.8|21126
1641913200000|2022-01-11 15:00:00|726.3|726.2|728.7|728.5|728.9|728.5|725.6|725.2|101753
1641913500000|2022-01-11 15:05:00|728.6|728.4|727.8|727.5|730|729.6|727.7|727.5|47641
1641913800000|2022-01-11 15:10:00|727.9|727.6|727.5|727.2|728.3|727.9|727.1|726.8|13694
1641914100000|2022-01-11 15:15:00|727.6|727.3|726|725.7|727.8|727.7|725.4|725.1|34141
1641914400000|2022-01-11 15:20:00|726.1|725.8|726.1|725.8|726.9|726.7|725.5|725.2|38433
1641914700000|2022-01-11 15:25:00|726.2|725.9|726.5|726.2|727.4|727.1|725.5|725.3|12515
1641915000000|2022-01-11 15:30:00|726.6|726.3|725.8|725.5|727.1|726.8|725.7|725.4|32544
1641915300000|2022-01-11 15:35:00|725.9|725.4|726.1|725.9|726.3|726|725|724.8|36581
1641915600000|2022-01-11 15:40:00|726.2|725.8|725.9|725.6|726.4|726.1|725.4|725.3|23029
1641915900000|2022-01-11 15:45:00|725.8|725.5|725.8|725.5|726.5|726.3|725.5|725.4|37487
1641916200000|2022-01-11 15:50:00|725.7|725.3|725.8|725.7|726.2|726.1|725.5|725.3|36874
1641916500000|2022-01-11 15:55:00|725.9|725.6|726.5|726.2|726.6|726.3|725.5|725.4|23649
1641916800000|2022-01-11 16:00:00|726.4|726.3|726.6|726.3|726.9|726.6|725.8|725.6|24234
1641917100000|2022-01-11 16:05:00|726.5|726.4|726.1|725.8|726.6|726.5|725.9|725.8|36388
1641917400000|2022-01-11 16:10:00|726|725.9|725.1|724.8|726.1|726|724.9|724.8|40193
1641917700000|2022-01-11 16:15:00|725.2|724.9|726.2|726|726.4|726.2|724.7|724.6|49194
1641918000000|2022-01-11 16:20:00|726.1|725.9|724.3|724.1|726.2|726|724.1|724|79844
1641918300000|2022-01-11 16:25:00|724.2|724.2|724.7|724.3|726.2|726|724.2|724.2|259990
1641974400000|2022-01-12 08:00:00|730.7|730|732.9|732.1|734|733.5|728.8|728.5|201736
1641974700000|2022-01-12 08:05:00|732.8|732|729.9|729.2|733.8|733.3|728.8|728.1|54088
1641975000000|2022-01-12 08:10:00|730|729.3|731|730.4|732|731.5|729.5|728.9|65493
1641975300000|2022-01-12 08:15:00|730.9|730.3|731|730.5|732|731.5|729.9|729.4|40745
1641975600000|2022-01-12 08:20:00|730.9|730.4|729.6|729.1|730.9|730.5|729.1|728.5|26659
1641975900000|2022-01-12 08:25:00|729.7|729.2|729.8|729.3|730.9|730.3|728.9|728.5|32601
1641976200000|2022-01-12 08:30:00|729.7|729.2|728.9|728.5|729.9|729.7|728.3|728.1|125758
1641976500000|2022-01-12 08:35:00|728.8|728.6|728.6|728.4|730|729.8|728.4|728.1|131969
1641976800000|2022-01-12 08:40:00|728.8|728.5|725.7|725.3|729|728.7|725.7|725.2|68015
1641977100000|2022-01-12 08:45:00|725.8|725.4|724.5|724.1|727.8|727.4|724.5|724.1|47722
1641977400000|2022-01-12 08:50:00|724.6|724.2|726.3|725.8|726.6|726.2|724|723.6|78709
1641977700000|2022-01-12 08:55:00|726.4|725.9|727.3|727|728.1|727.8|726|725.6|20146
1641978000000|2022-01-12 09:00:00|727.2|726.9|729.7|729.3|729.8|729.4|726.6|726.2|24634
1641978300000|2022-01-12 09:05:00|729.2|729.4|730.2|729.9|730.5|730.2|729.1|728.7|39472
1641978600000|2022-01-12 09:10:00|730.1|730|728.4|728.2|730.3|730.2|727.8|727.4|41029
1641978900000|2022-01-12 09:15:00|728.3|728.1|728.9|728.7|730|729.7|727.8|727.4|41368
1641979200000|2022-01-12 09:20:00|729|728.8|728.5|728.1|729.8|729.6|728.3|727.8|8968
1641979500000|2022-01-12 09:25:00|728.6|728.2|729.1|728.7|730|729.6|728|727.7|38387
1641979800000|2022-01-12 09:30:00|729|728.8|728|727.7|730.4|730.1|727.9|727.6|81277
1641980100000|2022-01-12 09:35:00|727.9|727.6|725.8|725.5|728|727.6|725.5|725.2|61415
1641980400000|2022-01-12 09:40:00|725.7|725.4|725.2|725|725.8|725.5|724|723.7|31561
1641980700000|2022-01-12 09:45:00|725.1|724.9|724.4|724.1|726.1|725.7|723.9|723.6|97198
1641981000000|2022-01-12 09:50:00|724.3|724|722.2|722|724.9|724.6|721.2|720.9|276090
1641981300000|2022-01-12 09:55:00|722.1|721.8|721.5|721.2|723.4|723.1|721.3|721.1|85306
1641981600000|2022-01-12 10:00:00|721.4|721.1|721.9|721.6|722.8|722.6|720.7|720.3|214758
1641981900000|2022-01-12 10:05:00|722|721.5|722.5|722.4|723.1|722.9|721.6|721.3|124688
1641982200000|2022-01-12 10:10:00|722.4|722.3|719.5|719.3|722.5|722.4|719|718.8|104634
1641982500000|2022-01-12 10:15:00|719.4|719.2|719.4|719|720.4|720|718.5|718.2|26396
1641982800000|2022-01-12 10:20:00|719.5|719.1|722|721.7|722.5|722.3|719.2|719|106269
1641983100000|2022-01-12 10:25:00|722.2|721.8|722.3|722|723.3|723.1|722.1|721.8|19016
1641983400000|2022-01-12 10:30:00|722.2|721.9|719.6|719.3|722.2|721.9|719.5|719.2|32887
1641983700000|2022-01-12 10:35:00|719.7|719.4|721|720.7|721.2|721|719.7|719.4|19411
1641984000000|2022-01-12 10:40:00|720.9|720.5|721|720.7|721.2|720.9|720|719.5|14380
1641984300000|2022-01-12 10:45:00|721.1|720.8|722.1|721.9|722.3|722|721.1|720.8|17572
1641984600000|2022-01-12 10:50:00|722.3|722|724.1|723.9|724.3|723.9|722.2|721.9|13133
1641984900000|2022-01-12 10:55:00|724|723.8|723.7|723.5|724.1|723.8|723|722.7|10187
1641985200000|2022-01-12 11:00:00|723.9|723.6|722.3|722|724.3|724.1|722.2|722|9479
1641985500000|2022-01-12 11:05:00|722.2|721.9|721.1|720.7|722.7|722.4|721.1|720.7|13225
1641985800000|2022-01-12 11:10:00|721|720.8|720.7|720.3|721.5|721.3|720|719.8|38116
1641986100000|2022-01-12 11:15:00|720.6|720.2|719.7|719.4|720.9|720.6|719|718.8|72373
1641986400000|2022-01-12 11:20:00|719.6|719.5|719.7|719.4|719.9|719.7|719|718.8|32790
1641986700000|2022-01-12 11:25:00|719.6|719.3|719.4|719.1|720|719.7|718.9|718.8|15588
1641987000000|2022-01-12 11:30:00|719.3|719.2|719.5|719.2|719.9|719.7|718.9|718.6|27831
1641987300000|2022-01-12 11:35:00|719.4|719.3|717.1|716.8|719.5|719.3|716.7|716.3|45560
1641987600000|2022-01-12 11:40:00|717|716.7|715.2|714.8|717.5|717|714.7|714.4|86367
1641987900000|2022-01-12 11:45:00|715.1|714.7|715.9|715.4|716.5|716.3|714.9|714.6|18815
1641988200000|2022-01-12 11:50:00|715.8|715.5|715.1|714.8|716|715.7|714.7|714.6|11238
1641988500000|2022-01-12 11:55:00|715.2|714.9|716.9|716.7|716.9|716.8|714.8|714.5|116069
1641988800000|2022-01-12 12:00:00|716.8|716.6|716.4|716.1|717.4|717|715.9|715.7|66578
1641989100000|2022-01-12 12:05:00|716.5|716.2|717.5|717.2|718|717.8|716.3|716.1|81196
1641989400000|2022-01-12 12:10:00|717.6|717.3|719.2|718.9|719.4|719.3|717.4|717.1|134092
1641989700000|2022-01-12 12:15:00|719.3|719|719.8|719.5|720.4|720.2|719.3|719|20334
1641990000000|2022-01-12 12:20:00|719.9|719.6|718.1|717.8|720.5|720.2|717.6|717.2|95639
1641990300000|2022-01-12 12:25:00|718|717.7|717.5|717.2|718.4|718.3|717.5|717.1|27643
1641990600000|2022-01-12 12:30:00|717.6|717.1|717.8|717.5|718|717.7|716.8|716.4|18924
1641990900000|2022-01-12 12:35:00|717.9|717.6|718|717.8|718.2|717.9|717.1|716.8|14743
1641991200000|2022-01-12 12:40:00|718.1|717.9|719.7|719.5|719.8|719.5|718|717.8|22314
1641991500000|2022-01-12 12:45:00|719.8|719.6|719.4|719|720|719.9|719.3|719|7796
1641991800000|2022-01-12 12:50:00|719.5|719.1|719.7|719.4|720|719.7|718.9|718.7|17856
1641992100000|2022-01-12 12:55:00|719.8|719.5|720.6|720.4|720.6|720.4|719.7|719.4|10906
1641992400000|2022-01-12 13:00:00|720.5|720.5|719.1|718.8|720.5|720.5|719.1|718.7|27517
1641992700000|2022-01-12 13:05:00|719|718.9|719.5|719.1|719.7|719.5|718.9|718.7|10242
1641993000000|2022-01-12 13:10:00|719.4|719.2|720|719.9|720|719.9|719.3|719.2|27780
1641993300000|2022-01-12 13:15:00|720.1|719.8|719.9|719.7|720.4|720.1|719.5|719.4|19263
1641993600000|2022-01-12 13:20:00|720|719.6|720.6|720.4|720.6|720.4|719.5|719.4|47138
1641993900000|2022-01-12 13:25:00|720.5|720.3|721.1|720.9|721.3|721.1|720.5|720.3|23097
1641994200000|2022-01-12 13:30:00|721|720.8|721.4|721.1|721.9|721.6|720.4|720.2|39170
1641994500000|2022-01-12 13:35:00|721.5|721.2|722.1|721.8|723|722.7|721.4|721|27758
1641994800000|2022-01-12 13:40:00|722.2|721.9|720.8|720.6|722.4|722.1|720.8|720.5|20382
1641995100000|2022-01-12 13:45:00|720.9|720.7|720|719.7|721|720.7|719.3|719.1|31595
1641995400000|2022-01-12 13:50:00|720.1|719.8|719.7|719.4|720.1|719.8|719.4|719.1|13660
1641995700000|2022-01-12 13:55:00|719.2|719.3|720.7|720.4|721|720.7|719.2|719|54953
1641996000000|2022-01-12 14:00:00|720.6|720.3|721|720.7|721.8|721.5|720.3|720|49901
1641996300000|2022-01-12 14:05:00|721.1|720.6|721.1|720.8|721.3|721|720.5|720.2|9124
1641996600000|2022-01-12 14:10:00|721|720.7|721.9|721.5|722.2|721.9|720.5|720.3|157256
1641996900000|2022-01-12 14:15:00|721.6|721.3|720.1|720|721.6|721.4|719|718.7|55687
1641997200000|2022-01-12 14:20:00|720.2|720.1|719.9|719.7|720.8|720.5|719.7|719.5|52321
1641997500000|2022-01-12 14:25:00|720|719.6|719.1|718.8|720.1|720|719.1|718.8|23938
1641997800000|2022-01-12 14:30:00|719.2|718.9|717.2|717|719.2|719|716.7|716.4|61815
1641998100000|2022-01-12 14:35:00|717.1|716.9|717|716.6|718|717.6|716.3|716|37056
1641998400000|2022-01-12 14:40:00|717.1|716.7|716.6|716.4|717.2|716.9|715.8|715.5|48605
1641998700000|2022-01-12 14:45:00|716.7|716.5|718.4|718.1|718.4|718.1|716.3|716|49759
1641999000000|2022-01-12 14:50:00|718.3|718.2|720.2|719.8|720.3|719.9|718.3|718.1|54437
1641999300000|2022-01-12 14:55:00|720.1|719.7|720.9|720.7|721|720.8|719.3|719|30914
1641999600000|2022-01-12 15:00:00|721|720.8|718.9|718.7|721|720.8|718.8|718.5|66098
1641999900000|2022-01-12 15:05:00|719|718.8|719.2|719|719.8|719.6|718.2|717.8|44281
1642000200000|2022-01-12 15:10:00|719.1|719.1|718.1|717.8|720.1|719.9|718|717.7|34183
1642000500000|2022-01-12 15:15:00|718|717.9|716.4|716.1|718.3|718|716.3|716|42003
1642000800000|2022-01-12 15:20:00|716.1|716|713.5|713.2|717|716.7|712.4|712.2|145108
1642001100000|2022-01-12 15:25:00|713.4|713.1|711.9|711.7|713.4|713.3|711.4|711.1|101321
1642001400000|2022-01-12 15:30:00|712|711.8|712.4|712.1|712.8|712.6|710.8|710.5|118101
1642001700000|2022-01-12 15:35:00|712.5|712.2|711.3|711.1|713.7|713.4|711.3|711|54224
1642002000000|2022-01-12 15:40:00|711.2|711|709.4|709.1|711.2|711.1|708.5|708.4|247796
1642002300000|2022-01-12 15:45:00|709.6|709.2|709.4|709.2|709.9|709.8|709|708.7|71005
1642002600000|2022-01-12 15:50:00|709.5|709.3|709.2|708.9|710|709.7|708.6|708.3|61364
1642002900000|2022-01-12 15:55:00|709.1|709|709.7|709.5|710|709.9|708.3|708|78892
1642003200000|2022-01-12 16:00:00|709.8|709.6|711.2|710.9|712.2|711.9|709.6|709.5|78900
1642003500000|2022-01-12 16:05:00|711.1|711|710.5|710.2|711.2|711|709|708.8|45109
1642003800000|2022-01-12 16:10:00|710.6|710.3|713.3|713.1|713.4|713.1|710.5|710.3|107531
1642004100000|2022-01-12 16:15:00|713.2|713|715|714.8|715.1|714.9|713|712.8|182896
1642004400000|2022-01-12 16:20:00|714.9|715|713.4|713.2|715.1|715|712.7|712.4|99699
1642004700000|2022-01-12 16:25:00|713.3|713.3|713.1|712.7|714.3|714|712.3|712|136914
1642060800000|2022-01-13 08:00:00|711.6|710.1|710.3|709.6|712.8|711.7|709.2|708.3|183616
1642061100000|2022-01-13 08:05:00|710.2|709.5|711.4|710.9|712.8|712.3|710.1|709.5|107925
1642061400000|2022-01-13 08:10:00|711.6|711|713.7|713.2|715|714.7|711.4|711|31540
1642061700000|2022-01-13 08:15:00|713.8|713.3|712.1|711.8|714.8|714.3|710.7|710.4|46570
1642062000000|2022-01-13 08:20:00|712.4|711.9|711.4|710.9|713.4|712.7|710.5|710|34001
1642062300000|2022-01-13 08:25:00|711.3|710.8|712.4|711.8|713.9|713.3|711.3|710.7|9484
1642062600000|2022-01-13 08:30:00|712.1|711.9|712.3|711.8|714.6|714|712.1|711.7|12636
1642062900000|2022-01-13 08:35:00|712.2|711.9|712.9|712.6|714.3|713.8|712|711.8|80100
1642063200000|2022-01-13 08:40:00|712.8|712.5|713.9|713.3|713.9|713.5|711.7|711.3|14159
1642063500000|2022-01-13 08:45:00|713.8|713.2|713.9|713.7|714.5|714|711.9|711.5|26830
1642063800000|2022-01-13 08:50:00|714|713.8|713.2|712.9|714.4|714|713.1|712.6|35853
1642064100000|2022-01-13 08:55:00|713.1|712.8|713.3|713|713.4|713.2|712|711.7|37098
1642064400000|2022-01-13 09:00:00|713.4|713.1|711.9|711.7|713.4|713.2|711.5|711.3|37885
1642064700000|2022-01-13 09:05:00|712|711.8|714.4|714|714.5|714.2|711.9|711.6|17411
1642065000000|2022-01-13 09:10:00|714.3|713.9|713.6|713.5|715|714.8|713.6|713.2|19200
1642065300000|2022-01-13 09:15:00|713.7|713.4|712.6|712.4|713.7|713.4|711.9|711.5|32035
1642065600000|2022-01-13 09:20:00|712.5|712.5|711.1|710.7|712.5|712.5|710.7|710.4|19487
1642065900000|2022-01-13 09:25:00|711.2|710.8|711.4|711.2|712.1|711.7|710.7|710.3|16456
1642066200000|2022-01-13 09:30:00|711.6|711.3|710.9|710.6|711.6|711.4|710.8|710.5|8445
1642066500000|2022-01-13 09:35:00|710.8|710.5|710.8|710.5|711.5|711.2|710.3|710.1|17714
1642066800000|2022-01-13 09:40:00|710.7|710.4|709.5|709.2|710.8|710.5|709|708.6|24096
1642067100000|2022-01-13 09:45:00|709.6|709.3|708.4|708|709.8|709.7|708.1|708|25631
1642067400000|2022-01-13 09:50:00|708.3|708.1|709.9|709.6|709.9|709.6|708.2|708|19854
1642067700000|2022-01-13 09:55:00|709.8|709.7|709.8|709.6|710|709.9|709.3|709.1|17799
1642068000000|2022-01-13 10:00:00|709.9|709.7|710.3|710|710.9|710.7|709.6|709.5|34598
1642068300000|2022-01-13 10:05:00|710.4|709.9|710.2|709.9|711|710.9|710|709.7|14377
1642068600000|2022-01-13 10:10:00|710.3|710|708.7|708.5|711|710.9|708.6|708.5|26570
1642068900000|2022-01-13 10:15:00|708.6|708.3|708.5|708.1|709.4|709|708|707.8|25694
1642069200000|2022-01-13 10:20:00|708.4|708|707.7|707.6|708.4|708.1|706.8|706.5|20649
1642069500000|2022-01-13 10:25:00|707.8|707.5|708.5|708.4|708.7|708.4|707|706.7|44971
1642069800000|2022-01-13 10:30:00|708.6|708.3|706.7|706.4|708.6|708.3|706.6|706.3|38999
1642070100000|2022-01-13 10:35:00|706.6|706.5|706.4|706.3|707.1|706.8|706.2|706|14991
1642070400000|2022-01-13 10:40:00|706.5|706.4|708.2|708|708.5|708.3|706.5|706.4|12624
1642070700000|2022-01-13 10:45:00|708.3|708.1|706.1|705.8|708.6|708.4|706|705.7|64325
1642071000000|2022-01-13 10:50:00|706|705.9|705.7|705.5|706.9|706.6|705.5|705.2|96930
1642071300000|2022-01-13 10:55:00|705.8|705.6|705.8|705.5|706.4|706.2|705.7|705.4|26330
1642071600000|2022-01-13 11:00:00|705.9|705.6|706.3|706.1|706.7|706.4|705.2|705|38980
1642071900000|2022-01-13 11:05:00|706.4|706.2|708.7|708.5|708.8|708.5|706.1|705.9|22438
1642072200000|2022-01-13 11:10:00|708.8|708.6|707.2|707|709|708.7|707.1|707|16777
1642072500000|2022-01-13 11:15:00|707.1|707.1|709.6|709.3|709.7|709.4|707.1|707.1|27006
1642072800000|2022-01-13 11:20:00|709.5|709.2|708.9|708.7|709.8|709.4|708|707.7|21734
1642073100000|2022-01-13 11:25:00|709|708.8|709.8|709.6|709.9|709.6|709|708.8|1769
1642073400000|2022-01-13 11:30:00|709.7|709.5|709|708.8|709.7|709.5|708.5|708.4|37032
1642073700000|2022-01-13 11:35:00|708.9|708.7|708.9|708.7|709.1|708.9|708.2|708|14967
1642074000000|2022-01-13 11:40:00|709|708.8|708.9|708.7|709.9|709.7|708.8|708.6|9585
1642074300000|2022-01-13 11:45:00|708.8|708.6|709.8|709.6|710|709.7|708.8|708.6|14696
1642074600000|2022-01-13 11:50:00|709.7|709.7|709.5|709.4|710|709.8|708.9|708.8|16383
1642074900000|2022-01-13 11:55:00|709.4|709.3|710.5|710.1|711|710.8|709|708.7|39743
1642075200000|2022-01-13 12:00:00|710.6|710.2|710.7|710.5|710.8|710.5|709.6|709.3|23000
1642075500000|2022-01-13 12:05:00|710.8|710.6|709.5|709.2|711|710.9|709.4|709.1|10087
1642075800000|2022-01-13 12:10:00|709.4|709.3|709.4|709.1|709.6|709.5|709|708.6|25345
1642076100000|2022-01-13 12:15:00|709.5|709.2|709.5|709.2|709.8|709.5|708.9|708.7|11128
1642076400000|2022-01-13 12:20:00|709.6|709.4|709.6|709.3|709.8|709.5|708.8|708.6|44005
1642076700000|2022-01-13 12:25:00|709.5|709.2|710.5|710.3|710.6|710.5|709.2|708.9|77627
1642077000000|2022-01-13 12:30:00|710.4|710.2|711.6|711.5|711.7|711.5|710.3|710.1|27224
1642077300000|2022-01-13 12:35:00|711.5|711.4|712|711.8|712|711.9|711.2|711|18370
1642077600000|2022-01-13 12:40:00|712.1|711.9|711.5|711.3|712.1|712|711.1|711|35197
1642077900000|2022-01-13 12:45:00|711.4|711.2|711.1|710.9|712.5|712.3|710.7|710.5|68010
1642078200000|2022-01-13 12:50:00|711|711|710.3|710|711.3|711.1|710.2|709.9|12937
1642078500000|2022-01-13 12:55:00|710.4|710.1|711.3|711|711.5|711.3|710.4|710.1|9955
1642078800000|2022-01-13 13:00:00|711.2|711.1|712|711.6|712.1|711.8|710.8|710.7|11969
1642079100000|2022-01-13 13:05:00|711.9|711.7|710.7|710.4|712|711.8|710.5|710.3|15085
1642079400000|2022-01-13 13:10:00|710.6|710.3|709.3|709.1|710.6|710.3|708.8|708.7|44220
1642079700000|2022-01-13 13:15:00|709.2|709.2|711.1|710.7|711.4|711.1|709.2|709.1|48042
1642080000000|2022-01-13 13:20:00|711.2|710.8|712.3|712.1|712.5|712.2|711.1|710.8|23214
1642080300000|2022-01-13 13:25:00|712.2|712.2|714.8|714.6|715|714.9|712.2|712.2|187560
1642080600000|2022-01-13 13:30:00|714.9|714.7|715.8|715.6|716.1|715.8|714.6|714.3|23037
1642080900000|2022-01-13 13:35:00|715.9|715.7|715|714.7|716.1|715.9|714.7|714.4|71476
1642081200000|2022-01-13 13:40:00|714.9|714.8|715.6|715.3|716.4|716.2|714.8|714.7|29026
1642081500000|2022-01-13 13:45:00|715.5|715.4|715.3|715|716.3|716|714.7|714.5|84024
1642081800000|2022-01-13 13:50:00|715.4|715.1|717|716.7|717|716.8|715.3|715.1|84495
1642082100000|2022-01-13 13:55:00|716.9|716.8|717|716.8|717.3|717|716.1|715.8|24600
1642082400000|2022-01-13 14:00:00|717.1|716.7|716.5|716.3|717.2|717.1|716.3|716.1|76670
1642082700000|2022-01-13 14:05:00|716.4|716.4|716.8|716.6|716.8|716.7|716.1|716|23970
1642083000000|2022-01-13 14:10:00|717.1|716.7|715.6|715.3|717.3|717|715.4|715.2|109894
1642083300000|2022-01-13 14:15:00|715.5|715.4|716.4|716.2|717|716.7|715.4|715.3|21216
1642083600000|2022-01-13 14:20:00|716.3|716.1|717.7|717.5|717.8|717.5|716.1|715.9|85552
1642083900000|2022-01-13 14:25:00|717.8|717.4|718.3|718|719|718.8|717.1|716.9|137322
1642084200000|2022-01-13 14:30:00|718.2|718.1|718|717.8|719|718.8|717.3|717|128837
1642084500000|2022-01-13 14:35:00|717.9|717.9|719.9|719.5|720.4|720.2|717.9|717.8|49460
1642084800000|2022-01-13 14:40:00|719.8|719.6|720.8|720.6|720.9|720.7|719.2|718.9|22638
1642085100000|2022-01-13 14:45:00|721|720.7|719.3|719.1|721|720.9|718.7|718.4|69317
1642085400000|2022-01-13 14:50:00|719.5|719|722.9|722.6|723|722.9|719.3|719|130952
1642085700000|2022-01-13 14:55:00|722.8|722.5|723.3|723.2|724.3|723.9|722.2|721.9|167485
1642086000000|2022-01-13 15:00:00|723.5|723.1|726.5|726.3|726.7|726.6|723.4|723.1|232253
1642086300000|2022-01-13 15:05:00|726.6|726.4|727.7|727.4|728|727.8|726.5|726.4|175779
1642086600000|2022-01-13 15:10:00|727.6|727.3|725.1|724.9|727.6|727.3|724.5|724.1|201538
1642086900000|2022-01-13 15:15:00|725|724.8|725.5|725.2|725.5|725.2|723.1|722.9|70800
1642087200000|2022-01-13 15:20:00|725.4|725.3|725.8|725.6|728|727.8|725.1|724.8|168534
1642087500000|2022-01-13 15:25:00|725.7|725.7|726.2|726.1|726.3|726.2|725.3|725|40113
1642087800000|2022-01-13 15:30:00|726.3|726.2|726.3|726|726.7|726.5|725|724.8|109885
1642088100000|2022-01-13 15:35:00|726.4|726.1|724.7|724.5|726.7|726.5|724|723.7|94111
1642088400000|2022-01-13 15:40:00|724.6|724.3|724.8|724.7|725.4|725.1|724.2|724|55762
1642088700000|2022-01-13 15:45:00|724.9|724.6|726.4|726.3|727.9|727.7|724.9|724.6|150061
1642089000000|2022-01-13 15:50:00|726.3|726.2|724.4|724.2|726.3|726.2|724.3|724.2|35951
1642089300000|2022-01-13 15:55:00|724.5|724.3|724.2|724|725.2|724.9|723|722.8|55918
1642089600000|2022-01-13 16:00:00|724.3|723.9|724.3|724.2|724.9|724.8|723.9|723.7|44979
1642089900000|2022-01-13 16:05:00|724.2|724.1|724.8|724.7|725.9|725.8|724.2|724.1|54311
1642090200000|2022-01-13 16:10:00|724.7|724.5|725.9|725.7|726|725.8|724.3|724.2|43825
1642090500000|2022-01-13 16:15:00|725.8|725.6|725.3|725.1|726|725.8|725.2|725|57401
1642090800000|2022-01-13 16:20:00|725.2|725.2|725.7|725.6|725.8|725.6|725.1|725|72691
1642091100000|2022-01-13 16:25:00|725.6|725.5|725.8|725.6|726|725.8|725.3|725.1|71640
1642147200000|2022-01-14 08:00:00|723.9|723.1|730.7|730|731|730.5|722.7|721.9|499203
1642147500000|2022-01-14 08:05:00|730.8|730.1|725.6|725.2|732|731.5|725.1|724.7|124680
1642147800000|2022-01-14 08:10:00|725.7|725.3|726.2|725.8|727.8|727.3|725.2|725|49127
1642148100000|2022-01-14 08:15:00|726.4|725.7|725.3|725|727.7|727.4|725.2|724.9|65502
1642148400000|2022-01-14 08:20:00|725.2|724.8|727|726.6|728|727.8|724.9|724.1|24318
1642148700000|2022-01-14 08:25:00|727.1|726.7|725.8|725.4|727.7|727.3|724.8|724.4|21269
1642149000000|2022-01-14 08:30:00|725.7|725.5|726.4|726|726.9|726.6|725.3|725|44343
1642149300000|2022-01-14 08:35:00|726.5|726.2|726|725.7|727.2|726.9|725.4|725.1|17896
1642149600000|2022-01-14 08:40:00|725.9|725.5|724.6|724.3|726.9|726.5|724.4|724.2|78257
1642149900000|2022-01-14 08:45:00|724.5|724.2|723.4|723.1|725|724.9|723.1|722.8|106806
1642150200000|2022-01-14 08:50:00|723|722.9|721.4|721.1|723|722.9|720.6|720.2|145511
1642150500000|2022-01-14 08:55:00|721.3|721|718.9|718.7|721.4|721.1|718.4|718.2|152172
1642150800000|2022-01-14 09:00:00|719.1|718.8|719.6|719.3|720|719.9|717.9|717.6|54608
1642151100000|2022-01-14 09:05:00|719.5|719.2|717.5|717.2|719.5|719.3|716.5|716.2|199705
1642151400000|2022-01-14 09:10:00|717.4|717.1|720|719.7|720|719.9|717.2|716.9|85757
1642151700000|2022-01-14 09:15:00|719.9|719.6|720.7|720.2|721.2|720.8|718.8|718.5|38037
1642152000000|2022-01-14 09:20:00|720.8|720.3|719.8|719.5|721.5|721.2|719.2|718.9|21709
1642152300000|2022-01-14 09:25:00|719.9|719.6|721|720.7|721.1|720.8|719.6|719.3|17732
1642152600000|2022-01-14 09:30:00|720.9|720.6|720.5|720.2|721.4|721.2|719.8|719.5|16786
1642152900000|2022-01-14 09:35:00|720.6|720.3|721.6|721.2|721.9|721.8|720.6|720.2|20559
1642153200000|2022-01-14 09:40:00|721.7|721.3|720.8|720.5|721.8|721.5|720.6|720.3|81002
1642153500000|2022-01-14 09:45:00|720.9|720.6|721.5|721.3|721.5|721.4|720.3|720.2|69059
1642153800000|2022-01-14 09:50:00|721.4|721.4|720.4|720.1|721.5|721.4|720.4|720|5076
1642154100000|2022-01-14 09:55:00|720.3|720.2|721.5|721.3|721.5|721.4|720.2|720.1|47434
1642154400000|2022-01-14 10:00:00|721.4|721.4|723.2|723|723.5|723.3|721.4|721.4|22650
1642154700000|2022-01-14 10:05:00|723.3|723.1|724.3|724|724.7|724.3|723.3|723|21110
1642155000000|2022-01-14 10:10:00|724.4|724.1|725.2|724.9|725.8|725.4|724.4|724.1|16800
1642155300000|2022-01-14 10:15:00|725.1|725|723.4|723.1|725.4|725.1|723.3|723|27663
1642155600000|2022-01-14 10:20:00|723.5|723.2|724.5|724.2|725|724.7|722.7|722.4|46425
1642155900000|2022-01-14 10:25:00|724.6|724.3|724|723.7|725.1|724.9|724|723.7|16075
1642156200000|2022-01-14 10:30:00|724.1|723.8|725|724.7|725.3|725|723.1|722.9|28498
1642156500000|2022-01-14 10:35:00|725.1|724.6|725.5|725.2|726.5|726.1|725|724.6|103893
1642156800000|2022-01-14 10:40:00|725.4|725.1|725.6|725.3|726.4|726.2|725.1|724.7|22034
1642157100000|2022-01-14 10:45:00|725.7|725.4|724.9|724.6|726|725.8|724.9|724.6|30456
1642157400000|2022-01-14 10:50:00|725|724.7|725.4|725.1|725.7|725.3|724.2|723.9|26480
1642157700000|2022-01-14 10:55:00|725.5|725.2|725.1|724.7|726.3|726|724.7|724.5|39688
1642158000000|2022-01-14 11:00:00|725.2|724.8|725.3|725|725.7|725.5|724.8|724.6|26505
1642158300000|2022-01-14 11:05:00|725.2|725.1|725.6|725.4|726.2|725.9|725.2|725|5264
1642158600000|2022-01-14 11:10:00|725.5|725.5|725.6|725.3|726|725.8|725.1|724.9|13349
1642158900000|2022-01-14 11:15:00|725.7|725.2|724.6|724.3|725.7|725.5|724.4|724.2|25052
1642159200000|2022-01-14 11:20:00|724.5|724.2|721.8|721.5|724.5|724.2|721.4|721|75745
1642159500000|2022-01-14 11:25:00|721.9|721.6|722|721.8|722|721.9|721.6|721.3|11771
1642159800000|2022-01-14 11:30:00|722.1|721.9|724.5|724.1|724.6|724.3|722|721.7|21648
1642160100000|2022-01-14 11:35:00|724.4|724|723.5|723.3|724.8|724.3|723.3|723.1|30695
1642160400000|2022-01-14 11:40:00|723.4|723.2|724.9|724.7|725|724.7|723.3|723|6440
1642160700000|2022-01-14 11:45:00|724.8|724.8|724.4|724.1|725.3|724.9|724.2|724|10977
1642161000000|2022-01-14 11:50:00|724.5|724.2|724.3|724|724.8|724.5|723.7|723.4|5701
1642161300000|2022-01-14 11:55:00|724.2|723.9|724.3|724.1|724.8|724.6|723.5|723.2|32281
1642161600000|2022-01-14 12:00:00|724.4|722.5|723.9|723.5|724.4|724|723.3|722.5|52438
1642161900000|2022-01-14 12:05:00|723.8|723.4|722.5|722.2|724.2|723.9|722.4|722.2|10549
1642162200000|2022-01-14 12:10:00|722.6|722.3|724.2|723.9|724.2|724|722.4|722.2|23961
1642162500000|2022-01-14 12:15:00|724.3|723.8|724.1|723.8|724.4|724|723.1|722.8|15890
1642162800000|2022-01-14 12:20:00|724.2|723.7|724.1|723.7|724.6|724.5|723.9|723.7|17187
1642163100000|2022-01-14 12:25:00|724.2|723.8|723.3|723|724.4|724.1|723.2|722.9|15983
1642163400000|2022-01-14 12:30:00|723.2|722.9|723|722.6|723.9|723.5|722.9|722.6|5421
1642163700000|2022-01-14 12:35:00|722.9|722.5|721.1|720.9|722.9|722.6|721.1|720.9|23294
1642164000000|2022-01-14 12:40:00|721|720.7|721.7|721.4|721.8|721.5|720.3|720|55694
1642164300000|2022-01-14 12:45:00|721.8|721.3|724.7|724.5|724.7|724.6|721.7|721.3|38365
1642164600000|2022-01-14 12:50:00|724.6|724.6|725.9|725.6|726|725.9|724.6|724.4|9738
1642164900000|2022-01-14 12:55:00|725.8|725.5|723.1|722.8|725.8|725.5|723|722.8|35092
1642165200000|2022-01-14 13:00:00|723.2|722.9|722.7|722.4|723.3|723.2|722|721.7|67901
1642165500000|2022-01-14 13:05:00|722.8|722.5|723.1|722.9|723.6|723.3|722.7|722.4|22954
1642165800000|2022-01-14 13:10:00|723.2|723|723.4|723.1|723.8|723.6|723|722.8|47553
1642166100000|2022-01-14 13:15:00|723.5|723.2|723.5|723.2|724.7|724.4|722.9|722.7|10252
1642166400000|2022-01-14 13:20:00|723.6|723.3|724.7|724.3|724.7|724.4|722.7|722.4|95198
1642166700000|2022-01-14 13:25:00|724.6|724.2|725.1|724.9|725.9|725.6|724.5|724.2|31576
1642167000000|2022-01-14 13:30:00|725|724.8|725|724.7|725.2|725|724.4|724|14998
1642167300000|2022-01-14 13:35:00|724.9|724.8|725.2|725|725.3|725|724.3|724.1|14690
1642167600000|2022-01-14 13:40:00|725.1|724.9|726.3|726|726.4|726.1|725.1|724.9|26431
1642167900000|2022-01-14 13:45:00|726.4|726.1|725.2|725|726.7|726.3|724.7|724.4|52826
1642168200000|2022-01-14 13:50:00|725.1|724.9|725.2|724.9|725.3|725.1|724.3|724.1|22591
1642168500000|2022-01-14 13:55:00|725.3|725|725.5|725.2|726.3|726|725.1|724.9|41711
1642168800000|2022-01-14 14:00:00|725.4|725.1|725|724.8|725.5|725.3|724.5|724.2|42765
1642169100000|2022-01-14 14:05:00|725.1|724.9|726|725.7|726.3|726|725|724.8|29079
1642169400000|2022-01-14 14:10:00|726.1|725.8|726.5|726.1|726.9|726.7|725.4|725.1|96871
1642169700000|2022-01-14 14:15:00|726|726.2|727.9|727.6|728|727.7|726|725.9|117233
1642170000000|2022-01-14 14:20:00|727.8|727.5|727.4|727.1|728.6|728.4|726.9|726.6|40744
1642170300000|2022-01-14 14:25:00|727.3|727|727.7|727.5|728.4|728|727.1|726.8|67892
1642170600000|2022-01-14 14:30:00|727.6|727.4|725|724.6|728.5|728.2|724.7|724.4|86889
1642170900000|2022-01-14 14:35:00|724.9|724.5|728.6|728.3|728.9|728.6|724.7|724.4|107768
1642171200000|2022-01-14 14:40:00|728.5|728.4|726.5|726.2|728.5|728.4|724.8|724.5|56827
1642171500000|2022-01-14 14:45:00|726.6|726.3|725.4|725.1|727.6|727.2|725.3|725.1|89756
1642171800000|2022-01-14 14:50:00|725.3|725.2|722.6|722.2|725.7|725.5|722.4|722.1|110721
1642172100000|2022-01-14 14:55:00|722.7|722.3|722.5|722.3|723.7|723.3|722.1|721.7|59512
1642172400000|2022-01-14 15:00:00|722.7|722.4|722.7|722.5|722.8|722.5|721.3|721|61447
1642172700000|2022-01-14 15:05:00|722.6|722.4|722|721.7|723.3|723|721.4|721.1|58083
1642173000000|2022-01-14 15:10:00|721.9|721.6|722.4|722.2|722.7|722.5|721.6|721.4|25007
1642173300000|2022-01-14 15:15:00|722.6|722.3|724.2|724.1|724.5|724.2|722.3|722|53970
1642173600000|2022-01-14 15:20:00|724.3|724.2|722.7|722.4|724.6|724.4|722.6|722.3|41227
1642173900000|2022-01-14 15:25:00|722.8|722.5|723.9|723.6|724.3|724|722.5|722.2|45938
1642174200000|2022-01-14 15:30:00|723.8|722.9|722.6|722.4|723.8|723.3|721.8|721.4|68653
1642174500000|2022-01-14 15:35:00|722.5|722.5|722.5|722.3|723|722.8|722|721.9|24651
1642174800000|2022-01-14 15:40:00|722.4|722.4|723.1|722.8|723.6|723.4|722|721.7|64256
1642175100000|2022-01-14 15:45:00|723|722.7|723.2|723.1|723.3|723.2|722.6|722.3|14125
1642175400000|2022-01-14 15:50:00|723.1|723|722.5|722.3|723.3|723.2|722.1|722|56344
1642175700000|2022-01-14 15:55:00|722.4|722.2|723.9|723.7|724|723.7|722.3|722.1|47324
1642176000000|2022-01-14 16:00:00|724|723.8|723|722.8|724.3|724.1|722.5|722.3|53827
1642176300000|2022-01-14 16:05:00|722.9|722.7|723.3|723.2|723.5|723.2|722.6|722.5|24219
1642176600000|2022-01-14 16:10:00|723.2|723.1|722.7|722.5|723.2|723.1|722.5|722.2|13500
1642176900000|2022-01-14 16:15:00|722.8|722.4|721.6|721.4|722.8|722.4|721.5|721.3|32445
1642177200000|2022-01-14 16:20:00|721.7|721.5|722.2|722|722.2|722.1|721.6|721.4|57807
1642177500000|2022-01-14 16:25:00|722.3|721.9|724.3|723.8|724.3|723.9|722.1|721.9|60096
1642406400000|2022-01-17 08:00:00|729|728.1|725.4|725|731|730.3|724.5|724.1|219795
1642406700000|2022-01-17 08:05:00|725.5|725.1|729.2|728.9|729.5|728.9|724.5|724.1|46800
1642407000000|2022-01-17 08:10:00|729.1|729|730.2|729.8|730.2|730|727.7|727.2|99292
1642407300000|2022-01-17 08:15:00|730.1|729.7|730|729.8|730.3|730.1|728.5|728.2|117675
1642407600000|2022-01-17 08:20:00|729.9|729.7|729.5|729|730.3|730.2|727.4|726.9|75529
1642407900000|2022-01-17 08:25:00|729.3|729.1|728|727.6|729.8|729.1|727.6|727.1|48723
1642408200000|2022-01-17 08:30:00|727.8|727.5|726.8|726.3|730|729.5|726.8|726.1|28800
1642408500000|2022-01-17 08:35:00|726.7|726.2|726.8|726.5|727.3|727|724.8|724.2|56030
1642408800000|2022-01-17 08:40:00|726.7|726.4|724.9|724.4|726.7|726.6|724.6|724.2|47128
1642409100000|2022-01-17 08:45:00|725|724.5|724.2|724.1|726.9|726.5|724.2|724.1|44982
1642409400000|2022-01-17 08:50:00|724.1|724|724.8|724.6|725.7|725.5|724|723.6|92748
1642409700000|2022-01-17 08:55:00|724.9|724.7|725.5|725.1|726.3|726.1|724.9|724.6|57076
1642410000000|2022-01-17 09:00:00|725.6|725.2|723.3|722.9|725.6|725.3|723|722.7|50234
1642410300000|2022-01-17 09:05:00|723.4|723|722.2|721.9|723.6|723.3|721|720.5|46243
1642410600000|2022-01-17 09:10:00|722.1|722|722.5|722.3|723.2|722.9|721.6|721.3|26164
1642410900000|2022-01-17 09:15:00|722.4|722.4|721.8|721.5|722.5|722.4|721.5|721.2|39962
1642411200000|2022-01-17 09:20:00|721.6|721.4|722.6|722.3|723.8|723.4|720.8|720.5|25490
1642411500000|2022-01-17 09:25:00|722.7|722.4|726.5|726.2|726.8|726.4|722.2|721.8|64667
1642411800000|2022-01-17 09:30:00|726.4|726.3|727.1|726.8|727.6|727.4|726.4|726.3|12882
1642412100000|2022-01-17 09:35:00|727.2|726.7|725.8|725.6|727.3|727|725.7|725.5|29281
1642412400000|2022-01-17 09:40:00|725.7|725.5|726.8|726.5|726.8|726.6|725.4|725.1|26361
1642412700000|2022-01-17 09:45:00|726.7|726.6|723.7|723.4|726.9|726.6|723.5|723.1|10719
1642413000000|2022-01-17 09:50:00|723.6|723.5|724.8|724.4|725.6|725.2|723.5|723.2|12761
1642413300000|2022-01-17 09:55:00|724.9|724.5|726.4|726.1|726.7|726.5|724.9|724.5|28390
1642413600000|2022-01-17 10:00:00|726.3|726|725.3|725|726.4|726|724.5|724.2|33890
1642413900000|2022-01-17 10:05:00|725.4|725.1|725.3|725|726.4|726.2|725.2|724.9|19649
1642414200000|2022-01-17 10:10:00|725.4|725.1|724.7|724.4|725.8|725.5|724.7|724.4|17567
1642414500000|2022-01-17 10:15:00|724.6|724.3|727.6|727.4|728.5|728.3|724.3|724.1|31682
1642414800000|2022-01-17 10:20:00|727.5|727.3|727.9|727.6|728.3|727.9|727.4|727.1|15644
1642415100000|2022-01-17 10:25:00|727.8|727.5|728.6|728.3|729|728.8|727.8|727.5|66805
1642415400000|2022-01-17 10:30:00|728.5|728.2|728.5|728.3|728.6|728.5|727.3|727|32575
1642415700000|2022-01-17 10:35:00|728.6|728.4|726.8|726.4|728.7|728.6|726.5|726.1|12883
1642416000000|2022-01-17 10:40:00|726.7|726.6|725.9|725.6|727|726.8|724.9|724.6|69955
1642416300000|2022-01-17 10:45:00|725.7|725.5|725.4|725.1|726|725.7|725|724.7|24284
1642416600000|2022-01-17 10:50:00|725.3|725|725.3|725.1|726.2|725.9|724.7|724.4|20562
1642416900000|2022-01-17 10:55:00|725.2|725|724.2|724.1|725.2|725.1|724|723.8|21391
1642417200000|2022-01-17 11:00:00|724.3|724.2|724.3|724|725.4|725.2|724.1|723.9|16657
1642417500000|2022-01-17 11:05:00|724.2|723.9|724.9|724.6|724.9|724.8|723.9|723.6|34868
1642417800000|2022-01-17 11:10:00|724.8|724.7|725.1|725|726.4|726.2|724.8|724.6|54849
1642418100000|2022-01-17 11:15:00|725.2|725.1|726.5|726.2|726.9|726.7|725.2|725.1|6913
1642418400000|2022-01-17 11:20:00|726.3|726.3|725.3|725|726.8|726.5|725.2|725|16225
1642418700000|2022-01-17 11:25:00|725.2|725.1|725.1|724.9|725.4|725.2|724.9|724.6|17975
1642419000000|2022-01-17 11:30:00|725.2|725|725.4|725.2|725.6|725.5|725|724.7|10151
1642419300000|2022-01-17 11:35:00|725.5|725.3|726.7|726.5|727|726.8|725.1|724.9|30953
1642419600000|2022-01-17 11:40:00|726.6|726.3|726.6|726.3|726.7|726.5|725.9|725.6|10617
1642419900000|2022-01-17 11:45:00|726.7|726.4|726.7|726.4|727|726.9|726.6|726.3|26825
1642420200000|2022-01-17 11:50:00|726.6|726.5|726.5|726.2|727.2|727.1|726.3|726.1|25936
1642420500000|2022-01-17 11:55:00|726.4|726.1|726.7|726.4|726.9|726.7|726.3|726|28117
1642420800000|2022-01-17 12:00:00|726.6|726.5|726.1|725.9|726.6|726.5|725.6|725.4|13906
1642421100000|2022-01-17 12:05:00|726|725.8|725.9|725.7|726.2|726.1|725.8|725.6|2973
1642421400000|2022-01-17 12:10:00|726|725.8|725.4|725.3|726.2|725.9|725.4|725.1|2766
1642421700000|2022-01-17 12:15:00|725.5|725.2|726.2|726|726.4|726.2|725.1|725|16954
1642422000000|2022-01-17 12:20:00|726.1|725.9|725.3|725.1|726.3|726|725|724.7|29530
1642422300000|2022-01-17 12:25:00|725.4|725.2|725.4|725.2|725.8|725.7|725.4|725.1|5968
1642422600000|2022-01-17 12:30:00|725.5|725.3|724.9|724.7|725.8|725.6|724.8|724.6|18842
1642422900000|2022-01-17 12:35:00|725|724.8|725.4|725.2|725.4|725.2|724.8|724.7|4624
1642423200000|2022-01-17 12:40:00|725.2|725.1|726.6|726.3|726.7|726.6|725.1|724.9|19345
1642423500000|2022-01-17 12:45:00|726.5|726.4|726.4|726.1|727.5|727.2|726.2|726|15446
1642423800000|2022-01-17 12:50:00|726.5|726.3|725.2|724.9|726.6|726.4|725.1|724.9|41232
1642424100000|2022-01-17 12:55:00|725.1|724.8|724.8|724.6|725.3|724.9|724.7|724.3|5519
1642424400000|2022-01-17 13:00:00|724.7|724.5|725.1|724.9|725.5|725.2|724.4|724.2|15432
1642424700000|2022-01-17 13:05:00|725|724.8|725.1|724.9|725.6|725.4|724.5|724.1|8304
1642425000000|2022-01-17 13:10:00|725|724.8|725.9|725.7|725.9|725.8|724.9|724.6|11253
1642425300000|2022-01-17 13:15:00|726.1|725.8|725.7|725.4|726.1|725.9|725.4|725.1|11675
1642425600000|2022-01-17 13:20:00|725.6|725.5|725.9|725.6|726|725.8|725.6|725.4|8861
1642425900000|2022-01-17 13:25:00|725.8|725.7|726.3|725.9|726.3|726.2|725.7|725.6|4564
1642426200000|2022-01-17 13:30:00|726.2|726|726.1|725.9|726.6|726.3|725.6|725.4|36340
1642426500000|2022-01-17 13:35:00|726.2|726|726.3|726.1|726.4|726.3|726.1|725.9|6961
1642426800000|2022-01-17 13:40:00|726.4|726.2|726.3|726|726.6|726.4|726.2|726|10827
1642427100000|2022-01-17 13:45:00|726.2|726.1|725.9|725.7|726.3|726.1|725.8|725.6|25250
1642427400000|2022-01-17 13:50:00|725.8|725.6|725.8|725.5|726|725.9|725.6|725.3|9028
1642427700000|2022-01-17 13:55:00|725.7|725.6|726.1|725.9|726.6|726.4|725.4|725.3|43458
1642428000000|2022-01-17 14:00:00|726.2|726|726.7|726.4|727|726.7|725.9|725.7|9459
1642428300000|2022-01-17 14:05:00|726.6|726.5|726.3|726|726.7|726.6|726.1|725.9|14158
1642428600000|2022-01-17 14:10:00|726.2|726.1|727|726.8|727|726.8|725.6|725.4|34264
1642428900000|2022-01-17 14:15:00|726.9|726.7|726.8|726.6|727|726.8|726.7|726.4|6767
1642429200000|2022-01-17 14:20:00|726.7|726.5|725.7|725.5|726.8|726.6|725.6|725.4|4826
1642429500000|2022-01-17 14:25:00|725.6|725.6|725.6|725.5|725.9|725.6|725.4|725.2|6079
1642429800000|2022-01-17 14:30:00|725.5|725.4|725.6|725.4|726.3|726.1|725.4|725.2|22362
1642430100000|2022-01-17 14:35:00|725.5|725.3|725.1|724.9|725.7|725.4|724.7|724.5|38751
1642430400000|2022-01-17 14:40:00|725.2|725|725|724.7|725.3|725.2|724.6|724.4|31224
1642430700000|2022-01-17 14:45:00|724.9|724.8|724.4|724.2|725.3|725|724.3|724.1|15378
1642431000000|2022-01-17 14:50:00|724.5|724.3|723.7|723.5|724.6|724.4|723.6|723.3|26775
1642431300000|2022-01-17 14:55:00|723.6|723.4|723.5|723.3|724.2|723.9|723.4|723.1|21813
1642431600000|2022-01-17 15:00:00|723.6|723.4|724|723.8|724.3|724.1|723.5|723.3|36697
1642431900000|2022-01-17 15:05:00|724.1|723.7|723.2|723.1|724.2|724|723.2|723|28769
1642432200000|2022-01-17 15:10:00|723.1|723|722.9|722.6|723.6|723.5|722.7|722.6|14530
1642432500000|2022-01-17 15:15:00|722.8|722.5|722.9|722.7|723.5|723.4|722.6|722.4|33229
1642432800000|2022-01-17 15:20:00|722.8|722.6|722.3|722.1|722.8|722.6|721.9|721.7|8381
1642433100000|2022-01-17 15:25:00|722.2|722|722.1|721.9|722.6|722.3|721.9|721.7|15190
1642433400000|2022-01-17 15:30:00|722.2|722|722.1|721.8|722.7|722.4|721.9|721.7|9908
1642433700000|2022-01-17 15:35:00|722.2|721.9|721.3|721|722.3|722.2|721.2|721|20583
1642434000000|2022-01-17 15:40:00|721.4|721.1|721.8|721.5|722|721.8|721.1|721|23942
1642434300000|2022-01-17 15:45:00|721.9|721.6|722.1|721.9|722.3|722.1|721.6|721.3|39954
1642434600000|2022-01-17 15:50:00|722.2|722|723|722.8|723.2|723|722.2|721.9|18528
1642434900000|2022-01-17 15:55:00|723.1|722.9|722.5|722.3|723.4|723.3|722.3|722|33066
1642435200000|2022-01-17 16:00:00|722.4|722.4|723.1|722.8|723.2|722.9|722.4|722.2|16778
1642435500000|2022-01-17 16:05:00|723.2|722.9|722.5|722.3|723.3|723.2|722.5|722.2|27081
1642435800000|2022-01-17 16:10:00|722.4|722.2|722.1|721.8|722.4|722.2|721.9|721.6|30211
1642436100000|2022-01-17 16:15:00|722.2|721.9|721.5|721.2|722.3|722.1|721.3|721.1|16638
1642436400000|2022-01-17 16:20:00|721.4|721.3|722|721.7|722.1|721.9|721.2|721|16516
1642436700000|2022-01-17 16:25:00|722.1|721.8|721.4|721|722.3|722.1|720.9|720.7|73747
1642492800000|2022-01-18 08:00:00|714.3|712.1|716|715.4|716.4|716|711.4|711|41958
1642493100000|2022-01-18 08:05:00|716.4|715.5|716.7|716.3|718|717.4|714.9|714.3|128190
1642493400000|2022-01-18 08:10:00|716.6|716.2|714.5|714.1|717.4|717.1|713.8|713.6|206887
1642493700000|2022-01-18 08:15:00|714.3|713.9|712.9|712.7|716.3|715.9|712.5|712|240529
1642494000000|2022-01-18 08:20:00|712.8|712.6|710.8|710.5|714.1|713.6|710.4|710.1|140486
1642494300000|2022-01-18 08:25:00|710.7|710.4|707.6|707.2|710.7|710.4|705.9|705.3|358689
1642494600000|2022-01-18 08:30:00|707.7|707.3|709.2|708.8|710.3|710|707.6|707.1|110249
1642494900000|2022-01-18 08:35:00|709.1|708.9|709.9|709.6|711.3|710.9|708.6|708.2|55505
1642495200000|2022-01-18 08:40:00|709.8|709.5|712.3|711.9|713.6|713|709.1|708.7|56789
1642495500000|2022-01-18 08:45:00|712.4|711.8|708.9|708.5|712.7|712.4|708.8|708.5|51180
1642495800000|2022-01-18 08:50:00|709|708.6|709.1|708.9|710|709.7|708|707.8|44543
1642496100000|2022-01-18 08:55:00|709.2|709|708.1|707.7|709.5|709.2|707.2|707|58908
1642496400000|2022-01-18 09:00:00|708.2|707.8|707.1|706.8|708.2|707.9|706.7|706.3|82730
1642496700000|2022-01-18 09:05:00|706.9|706.7|705.3|705|706.9|706.7|705.3|705|59937
1642497000000|2022-01-18 09:10:00|705.4|705.1|705.1|704.7|705.5|705.3|702.7|702.6|378177
1642497300000|2022-01-18 09:15:00|705.2|704.9|703.2|702.8|705.3|704.9|702.4|702|142837
1642497600000|2022-01-18 09:20:00|703.3|702.9|702.5|702.3|703.3|703.1|700.5|700.2|204194
1642497900000|2022-01-18 09:25:00|702.6|702.4|705|704.8|705.7|705.3|701.2|700.9|184102
1642498200000|2022-01-18 09:30:00|704.9|704.6|702.6|702.4|705.5|705.2|702.6|702.4|44495
1642498500000|2022-01-18 09:35:00|702.5|702.3|704.5|704|704.5|704.2|702|701.7|27482
1642498800000|2022-01-18 09:40:00|704.6|704.1|706.6|706.3|706.9|706.7|704.6|704.1|35091
1642499100000|2022-01-18 09:45:00|706.7|706.4|708.1|707.8|708.8|708.4|705.5|705.2|84355
1642499400000|2022-01-18 09:50:00|708.2|708|709.5|709.3|709.8|709.6|707.4|707.2|54067
1642499700000|2022-01-18 09:55:00|709.4|709.2|707.7|707.3|709.6|709.4|707.2|706.7|28217
1642500000000|2022-01-18 10:00:00|707.8|707.5|709.2|708.9|709.2|709|707.6|707.3|23147
1642500300000|2022-01-18 10:05:00|709.1|709|709.1|708.8|709.6|709.4|708.1|707.8|16644
1642500600000|2022-01-18 10:10:00|709|708.7|709.9|709.7|710.8|710.5|708.9|708.6|21499
1642500900000|2022-01-18 10:15:00|710|709.8|711.2|710.9|712.4|712.1|709.6|709.3|37958
1642501200000|2022-01-18 10:20:00|711.4|711|710.8|710.5|711.7|711.4|709.9|709.6|115379
1642501500000|2022-01-18 10:25:00|710.9|710.6|711.1|710.8|712|711.7|710.4|710|66921
1642501800000|2022-01-18 10:30:00|711.2|710.9|709.6|709.3|711.9|711.5|709.5|709.2|51112
1642502100000|2022-01-18 10:35:00|709.7|709.5|709.3|709.1|710.3|709.9|708.2|708|51077
1642502400000|2022-01-18 10:40:00|709.4|709.2|708.9|708.7|710.3|710.1|708.6|708.2|23354
1642502700000|2022-01-18 10:45:00|709|708.8|708.5|708.4|709.4|709.1|707.4|707.1|27353
1642503000000|2022-01-18 10:50:00|708.4|708.2|709.5|709.3|709.8|709.5|708.2|707.9|31661
1642503300000|2022-01-18 10:55:00|709.4|709.2|709.3|709|709.9|709.8|709|708.8|12280
1642503600000|2022-01-18 11:00:00|709.2|708.9|708.1|707.8|709.3|709.1|707.8|707.5|16248
1642503900000|2022-01-18 11:05:00|707.9|707.7|708.5|708.3|708.9|708.6|707.8|707.5|17113
1642504200000|2022-01-18 11:10:00|708.4|708.4|709.2|708.8|709.5|709.2|708.4|708.2|9275
1642504500000|2022-01-18 11:15:00|709.3|708.9|710.4|710.2|710.5|710.3|709|708.7|37670
1642504800000|2022-01-18 11:20:00|710.5|710.3|710.5|710.4|711.9|711.6|710.1|709.8|21990
1642505100000|2022-01-18 11:25:00|710.6|710.2|711.7|711.5|711.8|711.5|710.1|709.8|27979
1642505400000|2022-01-18 11:30:00|711.6|711.4|712.2|711.8|712.4|712.1|711|710.6|28145
1642505700000|2022-01-18 11:35:00|712.1|711.9|712.5|712.2|712.5|712.3|712|711.6|3584
1642506000000|2022-01-18 11:40:00|712.4|712.3|712.9|712.5|712.9|712.6|712|711.7|19891
1642506300000|2022-01-18 11:45:00|712.8|712.6|712.9|712.6|713.2|713|712.2|711.9|10513
1642506600000|2022-01-18 11:50:00|713|712.7|711.4|711.1|713.4|713|710.8|710.4|19459
1642506900000|2022-01-18 11:55:00|711.5|711.3|711.6|711.3|712.2|711.9|711.3|711|4044
1642507200000|2022-01-18 12:00:00|711.7|711.4|711.9|711.7|712.6|712.3|711.6|711.1|14826
1642507500000|2022-01-18 12:05:00|712|711.8|711|710.8|712|711.8|710.7|710.4|17349
1642507800000|2022-01-18 12:10:00|710.9|710.7|710.1|709.8|710.9|710.7|710|709.8|14043
1642508100000|2022-01-18 12:15:00|710|709.9|710.3|710.1|711.2|711|710|709.9|30532
1642508400000|2022-01-18 12:20:00|710.4|710.2|710.7|710.5|711.4|711.1|710.1|709.8|23521
1642508700000|2022-01-18 12:25:00|710.6|710.4|711.4|711.2|711.7|711.5|710.5|710.3|8680
1642509000000|2022-01-18 12:30:00|711.5|711.3|709.4|709.1|712.5|712.2|709.2|709|36139
1642509300000|2022-01-18 12:35:00|709.5|709.3|710.5|710.2|710.6|710.2|709.3|709|3712
1642509600000|2022-01-18 12:40:00|710.4|710|710.6|710.3|710.9|710.6|709.3|709.2|26111
1642509900000|2022-01-18 12:45:00|710.7|710.4|710.4|710.3|711.4|711.2|710.2|709.9|34331
1642510200000|2022-01-18 12:50:00|710.3|710.1|709.9|709.6|710.4|710.1|709.4|709.2|9108
1642510500000|2022-01-18 12:55:00|709.8|709.5|709.5|709.1|710.2|709.9|709.3|709.1|8268
1642510800000|2022-01-18 13:00:00|709.4|709.2|709.6|709.3|709.9|709.6|709|708.8|19179
1642511100000|2022-01-18 13:05:00|709.5|709.2|710.4|710.1|710.7|710.4|709.3|709|11299
1642511400000|2022-01-18 13:10:00|710.3|710|710|709.7|710.3|710|709.5|709.3|36709
1642511700000|2022-01-18 13:15:00|709.9|709.6|711.8|711.5|712|711.7|709.3|709|13015
1642512000000|2022-01-18 13:20:00|711.7|711.4|711.8|711.4|713.7|713.5|711.2|711|67810
1642512300000|2022-01-18 13:25:00|711.9|711.5|714.7|714.5|715|714.9|711.5|711.3|51314
1642512600000|2022-01-18 13:30:00|714.6|714.3|714.5|714.3|715.5|715.2|714.1|713.8|38926
1642512900000|2022-01-18 13:35:00|714.4|714.2|712.9|712.5|714.4|714.2|712.5|712.2|17913
1642513200000|2022-01-18 13:40:00|713|712.6|711.4|711|713.1|712.9|711.3|711|41174
1642513500000|2022-01-18 13:45:00|711.5|711.1|712.1|711.8|712.6|712.5|711.5|711.1|43710
1642513800000|2022-01-18 13:50:00|712.2|712|710.8|710.6|712.3|712.1|710.8|710.5|20761
1642514100000|2022-01-18 13:55:00|710.7|710.7|710.4|710|711.4|711.3|710|709.7|17217
1642514400000|2022-01-18 14:00:00|710.3|710.1|709|708.7|710.5|710.3|709|708.6|28570
1642514700000|2022-01-18 14:05:00|709.1|708.8|710.1|709.8|710.8|710.5|708.8|708.7|57693
1642515000000|2022-01-18 14:10:00|710.2|709.9|710.8|710.5|710.9|710.6|709.9|709.6|9798
1642515300000|2022-01-18 14:15:00|710.7|710.4|711.4|711.1|711.6|711.5|710.5|710.3|27979
1642515600000|2022-01-18 14:20:00|711.3|711|710.1|709.8|711.4|711.3|709.8|709.5|14733
1642515900000|2022-01-18 14:25:00|710.2|710|710.2|709.9|710.7|710.5|709.9|709.6|8833
1642516200000|2022-01-18 14:30:00|711.1|710|709.9|709.6|711.6|711.3|709.7|709.5|14194
1642516500000|2022-01-18 14:35:00|709.8|709.5|706.8|706.5|709.9|709.5|705.8|705.5|136289
1642516800000|2022-01-18 14:40:00|706.9|706.6|709.8|709.4|710.3|710.1|706.6|706.3|30424
1642517100000|2022-01-18 14:45:00|709.9|709.5|712.7|712.4|712.7|712.4|709.6|709.4|37875
1642517400000|2022-01-18 14:50:00|712.8|712.3|714.7|714.4|715.2|715|712|711.7|68010
1642517700000|2022-01-18 14:55:00|714.6|714.3|713.6|713.3|714.6|714.3|712.7|712.4|22028
1642518000000|2022-01-18 15:00:00|713.5|713.2|712.4|712.2|713.6|713.2|711.9|711.6|10649
1642518300000|2022-01-18 15:05:00|712.3|712.1|713.4|713.3|713.9|713.5|712.1|711.8|23106
1642518600000|2022-01-18 15:10:00|713.3|713.2|713.3|713|715|714.8|712.7|712.4|47785
1642518900000|2022-01-18 15:15:00|713.2|713.1|715|714.6|715.8|715.5|713.2|713.1|82066
1642519200000|2022-01-18 15:20:00|714.9|714.5|714.5|714.1|715|714.5|713.5|713.3|30259
1642519500000|2022-01-18 15:25:00|714.6|714.2|714.4|714.2|715.5|715.3|714.1|713.8|25680
1642519800000|2022-01-18 15:30:00|714.3|714.3|712.9|712.7|714.7|714.4|712.9|712.5|29339
1642520100000|2022-01-18 15:35:00|713|712.6|712.9|712.7|713|712.8|712.1|711.8|29339
1642520400000|2022-01-18 15:40:00|712.8|712.6|714.2|713.9|715.5|715.2|712.3|712|93197
1642520700000|2022-01-18 15:45:00|714.3|714.1|715.3|715.2|715.6|715.3|713.4|713.1|35933
1642521000000|2022-01-18 15:50:00|715.2|715.1|713.7|713.4|715.4|715.2|713.4|713.1|15417
1642521300000|2022-01-18 15:55:00|713.8|713.5|715|714.8|715.2|714.9|713.8|713.4|21705
1642521600000|2022-01-18 16:00:00|715.1|714.9|715.1|714.9|715.9|715.7|715|714.7|16881
1642521900000|2022-01-18 16:05:00|715.2|715|714.8|714.6|715.7|715.5|714.7|714.6|28308
1642522200000|2022-01-18 16:10:00|714.7|714.7|715.5|715.2|715.6|715.3|714|713.8|26514
1642522500000|2022-01-18 16:15:00|715.4|715.1|715.1|714.9|716.1|715.8|715|714.8|41482
1642522800000|2022-01-18 16:20:00|715.2|715|715.8|715.5|716.7|716.5|714.7|714.6|132496
1642523100000|2022-01-18 16:25:00|715.7|715.4|714|713.5|716.5|716.3|713.8|713.4|274495
1642579200000|2022-01-19 08:00:00|703|700|700.7|700|706.8|706.1|696.7|696|411071
1642579500000|2022-01-19 08:05:00|701|699.9|701.8|701.5|703.5|703|697.9|697.5|131281
1642579800000|2022-01-19 08:10:00|701.7|701.4|702.7|702.1|705.8|705.4|700.9|700.4|69880
1642580100000|2022-01-19 08:15:00|702.8|702.2|707.7|707.2|708.8|708.3|702.8|702.2|132339
1642580400000|2022-01-19 08:20:00|707.8|707.5|709.4|708.9|709.6|709.1|707.2|706.8|53197
1642580700000|2022-01-19 08:25:00|709.6|709|708.4|707.9|709.8|709.3|706.7|706.1|40794
1642581000000|2022-01-19 08:30:00|708.6|708|707.5|707|709.6|709|706.5|706|73174
1642581300000|2022-01-19 08:35:00|707.4|707.2|709.5|709.2|710|709.6|707.3|707|59753
1642581600000|2022-01-19 08:40:00|709.4|709|706.9|706.5|710.8|710.2|706|705.7|282645
1642581900000|2022-01-19 08:45:00|706.8|706.6|705|704.8|708|707.7|705|704.8|72269
1642582200000|2022-01-19 08:50:00|704.9|704.6|705.2|704.7|706.6|706.2|702.8|702.4|135108
1642582500000|2022-01-19 08:55:00|705|704.6|703.4|703.1|705.1|704.7|702.6|702.3|37324
1642582800000|2022-01-19 09:00:00|703.3|703|701.3|701.1|703.7|703.4|700.7|700.3|35272
1642583100000|2022-01-19 09:05:00|701.2|701|702.1|701.7|702.1|701.8|700.4|700.2|59097
1642583400000|2022-01-19 09:10:00|702|701.8|702.2|701.9|703|702.9|701.7|701.5|68795
1642583700000|2022-01-19 09:15:00|702.1|701.8|702.2|702|702.7|702.4|700.8|700.2|109737
1642584000000|2022-01-19 09:20:00|702.1|701.9|703.6|703.3|704.5|704.4|701.4|701.1|46723
1642584300000|2022-01-19 09:25:00|703.4|703.2|702.7|702.4|704.7|704.4|702.5|702.3|42543
1642584600000|2022-01-19 09:30:00|702.8|702.5|702.3|701.9|703.8|703.5|701.9|701.6|37225
1642584900000|2022-01-19 09:35:00|702.2|701.8|701.7|701.5|702.4|702.1|701.3|701|30705
1642585200000|2022-01-19 09:40:00|701.8|701.6|701.9|701.7|702.4|702.2|701.3|701|11079
1642585500000|2022-01-19 09:45:00|702|701.8|701.1|700.8|702.4|702.2|700.5|700.2|90984
1642585800000|2022-01-19 09:50:00|701|700.9|700.9|700.6|701.2|700.9|699.3|699.2|89861
1642586100000|2022-01-19 09:55:00|701|700.7|701|700.6|702.2|702|699.7|699.3|23795
1642586400000|2022-01-19 10:00:00|701.1|700.9|700|699.7|701.2|700.9|699.5|699.2|22887
1642586700000|2022-01-19 10:05:00|699.8|700|700.5|700|701.3|700.9|699.7|699.4|31699
1642587000000|2022-01-19 10:10:00|700.4|700.1|699.8|699.5|700.4|700.1|698.9|698.6|22683
1642587300000|2022-01-19 10:15:00|699.7|699.4|699.9|699.6|700.2|699.9|699.1|699|22689
1642587600000|2022-01-19 10:20:00|699.8|699.5|698.4|698.1|699.8|699.5|698.1|698|129934
1642587900000|2022-01-19 10:25:00|698.3|698|697.2|696.8|698.5|698.1|696.2|696|156521
1642588200000|2022-01-19 10:30:00|697.1|696.7|696.1|695.9|697.6|697.3|695.6|695.3|162657
1642588500000|2022-01-19 10:35:00|696.2|696|694|693.7|696.3|696.1|693.3|693|147330
1642588800000|2022-01-19 10:40:00|694.2|693.9|693.8|693.6|696.2|695.9|693.8|693.4|58344
1642589100000|2022-01-19 10:45:00|693.7|693.5|696.5|696.1|696.7|696.4|693.5|693.2|32421
1642589400000|2022-01-19 10:50:00|696.6|696.2|694.9|694.7|696.7|696.4|694.8|694.6|81399
1642589700000|2022-01-19 10:55:00|694.8|694.6|695.3|695|696.3|696.1|694.4|694.1|53796
1642590000000|2022-01-19 11:00:00|695.4|695.1|696.4|696|697.6|697.3|695.1|695|54858
1642590300000|2022-01-19 11:05:00|696.5|696.1|695.2|694.9|696.8|696.5|695|694.8|48564
1642590600000|2022-01-19 11:10:00|695.1|694.8|692.3|692|695.4|695.3|692.2|692|88905
1642590900000|2022-01-19 11:15:00|692.2|691.9|691.5|691.2|692.4|692.2|690.4|690.2|218792
1642591200000|2022-01-19 11:20:00|691.4|691.1|691|690.7|692|691.7|690.6|690.4|68007
1642591500000|2022-01-19 11:25:00|691.1|690.8|691.5|691.2|691.7|691.6|690.6|690.4|36541
1642591800000|2022-01-19 11:30:00|691.4|691.3|691.9|691.6|692.5|692.2|690.8|690.6|131733
1642592100000|2022-01-19 11:35:00|692|691.7|692.1|691.9|692.3|692.2|691.6|691.4|83295
1642592400000|2022-01-19 11:40:00|692|691.8|692.5|692.3|693.3|693.1|691.6|691.3|94182
1642592700000|2022-01-19 11:45:00|692.4|692.2|693.5|693.3|694|693.7|692.3|692.1|37879
1642593000000|2022-01-19 11:50:00|693.6|693.4|694.5|694.2|694.7|694.4|693.3|693.1|55205
1642593300000|2022-01-19 11:55:00|694.6|694.3|694.2|693.8|694.6|694.5|693.2|693|42788
1642593600000|2022-01-19 12:00:00|694.1|693.7|694.6|694.2|694.8|694.2|693.5|693.2|32981
1642593900000|2022-01-19 12:05:00|694.7|694.3|695.3|695.2|695.9|695.6|694.6|694.3|14802
1642594200000|2022-01-19 12:10:00|695.4|695.3|691.8|691.6|695.8|695.5|691.7|691.4|39120
1642594500000|2022-01-19 12:15:00|691.9|691.7|691.4|691.2|692.8|692.5|691.3|691.2|32102
1642594800000|2022-01-19 12:20:00|691.3|691.1|689.3|689.2|691.4|691.2|688.3|688|278438
1642595100000|2022-01-19 12:25:00|689.5|689.3|690.2|690|690.9|690.5|689|688.7|158151
1642595400000|2022-01-19 12:30:00|690.1|689.9|690.3|690.2|690.5|690.4|690|689.9|51305
1642595700000|2022-01-19 12:35:00|690.2|690.1|689.1|688.9|690.2|690.2|688.6|688.4|89239
1642596000000|2022-01-19 12:40:00|689.2|689|689.3|689|690.1|690|688.6|688.3|52651
1642596300000|2022-01-19 12:45:00|689.1|689.1|689.6|689.3|690|689.7|688.3|688.1|44100
1642596600000|2022-01-19 12:50:00|689.5|689.2|690.5|690.2|691.8|691.4|689.3|689|24390
1642596900000|2022-01-19 12:55:00|690.4|690.3|690.4|690.1|690.9|690.6|689.3|689|33042
1642597200000|2022-01-19 13:00:00|690.3|690|690.9|690.7|691.4|691.1|690.1|690|42247
1642597500000|2022-01-19 13:05:00|691|690.6|690.6|690.4|691.8|691.7|690.5|690.4|35136
1642597800000|2022-01-19 13:10:00|690.5|690.5|690.3|690|690.9|690.6|689.6|689.3|21237
1642598100000|2022-01-19 13:15:00|690.4|690.1|689.9|689.6|691.1|691|689.7|689.4|51540
1642598400000|2022-01-19 13:20:00|689.7|689.5|689.5|689.2|690|689.7|689.3|689|10105
1642598700000|2022-01-19 13:25:00|689.4|689.3|690|689.8|690.3|690.2|689.1|688.8|31684
1642599000000|2022-01-19 13:30:00|690.1|689.9|689.9|689.7|690.2|689.9|689|688.8|39454
1642599300000|2022-01-19 13:35:00|690|689.8|690.9|690.7|691.6|691.3|690|689.8|55500
1642599600000|2022-01-19 13:40:00|691|690.8|691.1|690.7|691.4|691.1|690.4|690.3|34366
1642599900000|2022-01-19 13:45:00|691.2|690.9|691.1|690.9|691.6|691.3|690.3|690.1|19587
1642600200000|2022-01-19 13:50:00|691|690.8|691|690.7|691.4|691.3|690.7|690.4|35520
1642600500000|2022-01-19 13:55:00|690.9|690.8|691|690.7|691.4|691.2|690.3|690.2|27675
1642600800000|2022-01-19 14:00:00|690.9|690.6|690.9|690.7|691.2|691.1|690.6|690.4|23986
1642601100000|2022-01-19 14:05:00|690.8|690.6|692.5|692.3|692.7|692.4|690.7|690.6|23532
1642601400000|2022-01-19 14:10:00|692.4|692.2|692.4|692|693.3|693|692|691.7|78558
1642601700000|2022-01-19 14:15:00|692.3|692.1|691.1|690.8|692.3|692.1|690.3|690|39737
1642602000000|2022-01-19 14:20:00|691|690.9|692.3|692.1|692.4|692.2|691|690.9|53015
1642602300000|2022-01-19 14:25:00|692.2|691.9|691|690.6|692.2|692|690.5|690.2|26080
1642602600000|2022-01-19 14:30:00|690.9|690.7|691.6|691.2|692.1|691.8|689.6|689.3|83435
1642602900000|2022-01-19 14:35:00|691.5|691.4|690.9|690.6|692.6|692.5|690.8|690.6|27777
1642603200000|2022-01-19 14:40:00|690.8|690.5|689.4|689.2|691.2|690.9|689|688.8|73840
1642603500000|2022-01-19 14:45:00|689.3|689|687.1|686.8|689.7|689.4|687.1|686.7|92955
1642603800000|2022-01-19 14:50:00|687.2|686.9|688.1|687.9|688.3|688.1|686.7|686.6|62674
1642604100000|2022-01-19 14:55:00|688|687.8|687.5|687.2|688.3|688|687.3|687|52928
1642604400000|2022-01-19 15:00:00|687.4|687.3|687.9|687.6|688.3|688|686.4|686.1|171507
1642604700000|2022-01-19 15:05:00|688|687.7|688.8|688.5|689|688.7|687.5|687.2|55304
1642605000000|2022-01-19 15:10:00|688.9|688.6|690.1|689.9|690.2|690|688.8|688.6|48306
1642605300000|2022-01-19 15:15:00|690|690|688.2|688|690.5|690.1|688.1|687.9|64618
1642605600000|2022-01-19 15:20:00|688.1|687.9|686.7|686.5|688.3|688|686.6|686.2|67037
1642605900000|2022-01-19 15:25:00|686.6|686.6|686.4|686.2|687.5|687.2|686.2|686|35121
1642606200000|2022-01-19 15:30:00|686.3|686.1|686.1|685.9|686.6|686.5|685.2|685|115478
1642606500000|2022-01-19 15:35:00|686.2|686|685.8|685.7|687|686.8|685.4|685.2|54491
1642606800000|2022-01-19 15:40:00|685.9|685.8|686|685.8|686.5|686.2|685.2|685.1|59494
1642607100000|2022-01-19 15:45:00|685.9|685.7|682.9|682.5|685.9|685.8|682.8|682.5|300528
1642607400000|2022-01-19 15:50:00|682.8|682.4|681.6|681.3|683.3|683|681.3|680.9|248963
1642607700000|2022-01-19 15:55:00|681.5|681.2|685.4|685.1|685.5|685.2|681.4|681|124042
1642608000000|2022-01-19 16:00:00|685.2|685|685.8|685.6|686|685.8|684.7|684.5|105760
1642608300000|2022-01-19 16:05:00|685.7|685.5|686.2|685.9|686.5|686.4|685.3|685.1|63631
1642608600000|2022-01-19 16:10:00|686.1|686|685.7|685.4|687.1|686.8|685.5|685.2|63626
1642608900000|2022-01-19 16:15:00|685.6|685.5|686|685.7|686.7|686.5|685|684.8|82486
1642609200000|2022-01-19 16:20:00|686.1|686|684.8|684.6|686.1|686|684.4|684.2|68282
1642609500000|2022-01-19 16:25:00|684.9|684.7|685.1|684.9|685.2|685.1|683.6|683.3|125316
1642665600000|2022-01-20 08:00:00|682|681.2|683.2|682.6|685.8|685.2|682|681.2|232771
1642665900000|2022-01-20 08:05:00|683.3|682.8|687.6|687.3|688.4|688|682.5|682.2|148214
1642666200000|2022-01-20 08:10:00|687.5|687.2|687.9|687.5|690.3|689.9|686.9|686.6|130559
1642666500000|2022-01-20 08:15:00|687.8|687.6|690.6|690.3|693.3|692.9|687.6|687.4|311919
1642666800000|2022-01-20 08:20:00|690.7|690.5|691|690.7|692.1|691.8|689.5|689.1|138712
1642667100000|2022-01-20 08:25:00|690.9|690.5|689.7|689.4|691|690.7|688.6|688.2|43119
1642667400000|2022-01-20 08:30:00|689.8|689.6|691.4|691.1|691.7|691.4|689.1|689|59529
1642667700000|2022-01-20 08:35:00|691.2|690.9|691|690.7|692|691.7|690.5|690.2|19472
1642668000000|2022-01-20 08:40:00|690.9|690.8|691.1|690.7|692.5|692.3|690.3|690|63227
1642668300000|2022-01-20 08:45:00|690.9|690.8|689.4|689.1|692.2|691.7|689|688.7|94414
1642668600000|2022-01-20 08:50:00|689.3|689.2|688.2|688|690|689.6|688.1|688|29899
1642668900000|2022-01-20 08:55:00|688.4|687.9|682.4|682|688.4|687.9|682.2|682|47042
1642669200000|2022-01-20 09:00:00|682.3|682.1|682.8|682.6|684.1|683.7|682.2|682|49643
1642669500000|2022-01-20 09:05:00|683|682.7|682.9|682.3|684.1|683.6|682.3|682|56484
1642669800000|2022-01-20 09:10:00|682.8|682.5|682.3|682|683|682.8|681.3|681|25937
1642670100000|2022-01-20 09:15:00|682.2|681.9|683.7|683.4|684.6|684.2|681.9|681.6|27627
1642670400000|2022-01-20 09:20:00|683.6|683.3|681.7|681.2|684.4|683.9|681.7|681.1|42393
1642670700000|2022-01-20 09:25:00|681.6|681.3|684|683.7|684.7|684.3|681.3|681.1|46513
1642671000000|2022-01-20 09:30:00|683.9|683.6|683.9|683.7|684.4|684|682.6|682.1|39453
1642671300000|2022-01-20 09:35:00|684|683.8|686.3|685.9|686.5|686.2|683.9|683.7|14927
1642671600000|2022-01-20 09:40:00|686.5|686|686.7|686.3|688.7|688.4|686.3|685.9|31095
1642671900000|2022-01-20 09:45:00|686.8|686.4|686.6|686.2|687.2|686.8|685.6|685.3|60399
1642672200000|2022-01-20 09:50:00|686.5|686.1|687.2|686.9|688.8|688.3|686.3|686.1|24737
1642672500000|2022-01-20 09:55:00|687.3|687|683.9|683.7|687.3|687|683.7|683.3|51787
1642672800000|2022-01-20 10:00:00|684.1|683.8|683|682.8|686.2|685.7|683|682.6|194709
1642673100000|2022-01-20 10:05:00|682.9|682.6|682.6|682.2|683.9|683.5|682.4|682|67933
1642673400000|2022-01-20 10:10:00|682.7|682.3|683.4|683.2|684.5|684.2|682.3|682|111252
1642673700000|2022-01-20 10:15:00|683.5|682.9|687.1|686.6|687.6|687.1|683.1|682.8|72218
1642674000000|2022-01-20 10:20:00|687|686.7|688|687.6|688.4|688|686.6|686.4|25021
1642674300000|2022-01-20 10:25:00|687.8|687.5|688.5|688.2|688.8|688.6|686.3|686|28752
1642674600000|2022-01-20 10:30:00|688.3|688.1|686.1|685.8|688.3|688.1|685.4|685|71567
1642674900000|2022-01-20 10:35:00|686.2|685.9|686.4|686|687.2|686.7|685.8|685.5|15454
1642675200000|2022-01-20 10:40:00|686.3|686.1|687.2|687|687.7|687.2|685.9|685.8|152364
1642675500000|2022-01-20 10:45:00|687.3|687.1|689.1|688.8|690|689.7|687.3|687.1|60707
1642675800000|2022-01-20 10:50:00|689|688.7|691.7|691.5|692|691.9|689|688.6|126644
1642676100000|2022-01-20 10:55:00|691.8|691.6|692|691.9|692|691.9|691.2|690.9|139064
1642676400000|2022-01-20 11:00:00|691.9|691.8|696.2|695.9|696.7|696.3|691.7|691.5|146115
1642676700000|2022-01-20 11:05:00|696.1|696|697.8|697.6|698.9|698.3|696.1|695.9|153599
1642677000000|2022-01-20 11:10:00|698|697.7|698.1|697.7|699.5|699.1|697|696.8|165824
1642677300000|2022-01-20 11:15:00|697.9|697.6|700|699.7|701.2|700.9|697.9|697.6|94902
1642677600000|2022-01-20 11:20:00|699.9|699.6|700|699.8|702.7|702.1|699.6|699.2|192359
1642677900000|2022-01-20 11:25:00|699.8|699.6|698.2|697.8|700.2|699.8|696.8|696.4|123247
1642678200000|2022-01-20 11:30:00|698.3|697.9|696.7|696.4|699.7|699.2|696.6|696|70352
1642678500000|2022-01-20 11:35:00|696.8|696.6|696.5|696.2|697.5|696.9|695.8|695.4|30827
1642678800000|2022-01-20 11:40:00|696.6|696.3|695.7|695.3|696.7|696.3|695.3|695|21265
1642679100000|2022-01-20 11:45:00|695.6|695.4|699.1|698.8|699.1|698.8|695.6|695.2|66509
1642679400000|2022-01-20 11:50:00|699.2|698.9|694.7|694.5|699.4|698.9|694.3|694|108243
1642679700000|2022-01-20 11:55:00|694.8|694.6|695.5|695.3|695.9|695.4|693.8|693.4|21377
1642680000000|2022-01-20 12:00:00|696.1|695.6|695|694.7|696.1|695.6|694.1|693.6|39836
1642680300000|2022-01-20 12:05:00|694.9|694.8|694.5|694.2|695|694.8|694|693.8|33251
1642680600000|2022-01-20 12:10:00|694.4|694.1|694.1|693.6|694.7|694.5|693.6|693.2|14582
1642680900000|2022-01-20 12:15:00|694.2|693.9|694.9|694.6|695.7|695.3|694.1|693.6|17300
1642681200000|2022-01-20 12:20:00|694.8|694.5|692.6|692.3|695.1|694.8|692.6|692.1|29943
1642681500000|2022-01-20 12:25:00|692.5|692.2|692.5|692.2|692.6|692.3|691.5|691|21933
1642681800000|2022-01-20 12:30:00|692.6|692.3|693|692.7|693.2|692.7|692.1|692|21970
1642682100000|2022-01-20 12:35:00|693.1|692.8|692.9|692.6|693.7|693.3|692.4|692|30626
1642682400000|2022-01-20 12:40:00|693|692.8|692.8|692.4|693.4|692.9|691.8|691.4|18811
1642682700000|2022-01-20 12:45:00|692.9|692.5|692.4|692.2|693.3|692.8|691.7|691.2|67483
1642683000000|2022-01-20 12:50:00|692.3|692.1|691.6|691.4|692.3|692.1|691.3|691|7143
1642683300000|2022-01-20 12:55:00|691.7|691.5|692.1|691.8|692.5|692.3|691.6|691.2|10739
1642683600000|2022-01-20 13:00:00|692|691.7|692|691.8|692.5|692.2|691.6|691.2|11447
1642683900000|2022-01-20 13:05:00|692.1|691.7|691.9|691.7|692.6|692.3|691.6|691.2|17100
1642684200000|2022-01-20 13:10:00|691.8|691.6|692.9|692.6|693.2|692.7|691.6|691.3|22307
1642684500000|2022-01-20 13:15:00|693|692.7|693.3|693|694.5|694.2|692.9|692.7|27194
1642684800000|2022-01-20 13:20:00|693.1|692.9|692.4|692.2|693.3|692.9|692.1|691.9|14755
1642685100000|2022-01-20 13:25:00|692.3|692.1|692.2|692|692.4|692.2|691.8|691.3|12005
1642685400000|2022-01-20 13:30:00|692.3|692.1|694.6|694.2|695.6|695.3|692.3|692|42769
1642685700000|2022-01-20 13:35:00|694.5|694.3|694.3|694.1|695.5|695.2|694|693.6|19814
1642686000000|2022-01-20 13:40:00|694.2|694.2|697.9|697.2|708.6|708.2|693.6|693.5|517788
1642686300000|2022-01-20 13:45:00|697.8|697.3|698.6|698.3|699.8|699.4|697.5|696.7|145241
1642686600000|2022-01-20 13:50:00|698.9|698.5|703.9|703.2|703.9|703.4|698.9|698.3|211963
1642686900000|2022-01-20 13:55:00|703.8|703.3|706|705.7|707|706.8|703.3|703.3|159901
1642687200000|2022-01-20 14:00:00|705.9|705.6|706.6|706.1|707.5|707.1|704.4|703.9|101369
1642687500000|2022-01-20 14:05:00|706.5|706|704.3|703.7|706.5|706|704.1|703.7|63991
1642687800000|2022-01-20 14:10:00|704.2|703.6|705.4|705.1|705.9|705.4|703.6|703.3|80158
1642688100000|2022-01-20 14:15:00|705.3|704.9|706.3|706|707.4|707|704.7|704.2|151989
1642688400000|2022-01-20 14:20:00|706.2|706.1|707.3|706.9|707.5|707.1|704.7|704.3|100781
1642688700000|2022-01-20 14:25:00|707.2|706.7|705.9|705.7|707.7|707.2|705.9|705.5|94243
1642689000000|2022-01-20 14:30:00|706.1|705.5|704.9|704.5|706.5|706.2|704.3|703.9|82874
1642689300000|2022-01-20 14:35:00|704.7|704.4|704.7|704.2|705.3|705|703.2|702.9|73728
1642689600000|2022-01-20 14:40:00|704.6|704.3|704.4|704|707|706.8|703.6|703.4|79668
1642689900000|2022-01-20 14:45:00|704.3|704.1|700.2|699.8|704.4|704.2|699.9|699.6|114932
1642690200000|2022-01-20 14:50:00|700.1|699.7|699.9|699.7|701.5|701|699.2|698.9|52732
1642690500000|2022-01-20 14:55:00|699.8|699.6|697.9|697.6|699.8|699.6|697.8|697.5|94354
1642690800000|2022-01-20 15:00:00|697.8|697.7|700.3|700|700.7|700.3|696.9|696.6|59446
1642691100000|2022-01-20 15:05:00|700.4|700.2|701.9|701.4|703|702.8|699.7|699.4|62990
1642691400000|2022-01-20 15:10:00|703.3|703|703.5|703.3|704.1|703.5|702.4|702.1|59022
1642691700000|2022-01-20 15:15:00|703.6|703.5|705.1|704.8|705.5|705.1|702.2|701.9|113543
1642692000000|2022-01-20 15:20:00|705.2|705|704.7|704.4|706.6|706.3|704.4|704|80449
1642692300000|2022-01-20 15:25:00|704.6|704.3|705.6|705.4|705.9|705.6|704|703.6|90026
1642692600000|2022-01-20 15:30:00|705.7|705.5|705.7|705.3|706.3|706|705.3|705.1|31588
1642692900000|2022-01-20 15:35:00|705.6|705.2|706.9|706.7|707.3|707.1|704.7|704.4|56879
1642693200000|2022-01-20 15:40:00|707|706.8|706.9|706.7|707.7|707.6|706.6|706.3|40906
1642693500000|2022-01-20 15:45:00|706.8|706.6|708.6|708.5|708.6|708.5|706.5|706.2|63584
1642693800000|2022-01-20 15:50:00|708.7|708.6|709.6|709.3|710|709.9|708.1|707.9|209363
1642694100000|2022-01-20 15:55:00|709.7|709.4|710.2|710|710.5|710.1|709.2|709|120984
1642694400000|2022-01-20 16:00:00|710.1|709.8|709.8|709.4|710.3|710.2|709.2|709.1|48113
1642694700000|2022-01-20 16:05:00|709.7|709.5|710|709.9|711|710.7|709.7|709.5|87676
1642695000000|2022-01-20 16:10:00|710.1|709.8|709.8|709.7|711.1|710.9|709.6|709.4|53239
1642695300000|2022-01-20 16:15:00|709.7|709.6|709|708.9|709.8|709.6|709|708.7|50728
1642695600000|2022-01-20 16:20:00|708.9|708.7|707.2|706.9|709|708.9|706.4|706.1|83264
1642695900000|2022-01-20 16:25:00|707.3|707|708|707.7|708.4|708.2|706.3|706.2|157088
1642752000000|2022-01-21 08:00:00|698.5|698.4|696.2|695.8|700|698.8|695.6|695.3|141334
1642752300000|2022-01-21 08:05:00|696.1|695.6|697|696.5|698.8|698|693.7|693.4|114575
1642752600000|2022-01-21 08:10:00|697.2|696.6|697.1|696.8|699|698.7|696.3|695.7|26861
1642752900000|2022-01-21 08:15:00|697.3|696.7|695.9|695.3|699.8|699.1|695.3|695.1|108181
1642753200000|2022-01-21 08:20:00|695.7|695.2|696.7|696.4|697.9|697.1|694.7|694.5|72961
1642753500000|2022-01-21 08:25:00|696.8|696.5|697.4|697.1|698.4|697.6|696.2|695.9|58971
1642753800000|2022-01-21 08:30:00|697.3|697|699.1|698.6|699.3|698.8|695.7|695.6|51361
1642754100000|2022-01-21 08:35:00|699|698.5|697.2|696.9|699.1|698.8|697.1|696.8|49753
1642754400000|2022-01-21 08:40:00|697.1|696.8|697.8|697.3|698.4|698|697.1|696.8|27753
1642754700000|2022-01-21 08:45:00|697.7|697.4|696.3|696|698|697.6|696.2|695.9|32037
1642755000000|2022-01-21 08:50:00|696.2|695.9|696.7|696.4|697.7|697.4|696.2|695.9|15217
1642755300000|2022-01-21 08:55:00|696.8|696.5|696.2|696|697.8|697.5|696.2|696|32742
1642755600000|2022-01-21 09:00:00|696.4|696.1|696.3|696.1|697.1|696.9|696.2|696|9012
1642755900000|2022-01-21 09:05:00|696.4|696|692.5|692.2|696.4|696|692.2|691.8|72158
1642756200000|2022-01-21 09:10:00|692.3|692.1|691.6|691.2|692.4|692.1|690.9|690.7|103858
1642756500000|2022-01-21 09:15:00|691.5|691.1|691.3|691|692.1|691.8|690.1|690|84512
1642756800000|2022-01-21 09:20:00|691.4|691.1|691.1|690.9|692.1|691.8|690.8|690.5|37397
1642757100000|2022-01-21 09:25:00|691|690.8|692.2|691.9|692.3|692|690.9|690.7|21558
1642757400000|2022-01-21 09:30:00|692.1|691.8|692.4|692.1|693.1|692.8|691.7|691.5|27805
1642757700000|2022-01-21 09:35:00|692.5|692.2|691|690.7|692.5|692.2|690.7|690.4|22586
1642758000000|2022-01-21 09:40:00|691.1|690.8|692.6|692.4|693.4|693.2|690.9|690.6|94542
1642758300000|2022-01-21 09:45:00|692.8|692.5|694.4|694|694.6|694.3|692.3|692|42891
1642758600000|2022-01-21 09:50:00|694.3|694.1|694.9|694.5|695.6|695.4|694.1|693.8|48141
1642758900000|2022-01-21 09:55:00|694.8|694.6|693.8|693.5|694.9|694.6|693.8|693.5|10680
1642759200000|2022-01-21 10:00:00|693.7|693.6|693.3|692.9|694.1|693.8|693|692.7|10216
1642759500000|2022-01-21 10:05:00|693.2|692.8|693|692.8|694|693.7|692.5|692.2|110799
1642759800000|2022-01-21 10:10:00|692.9|692.9|691.5|691.2|693.3|692.9|691.2|691|124265
1642760100000|2022-01-21 10:15:00|691.4|691.1|694.9|694.4|695.6|695.4|691.3|691|79382
1642760400000|2022-01-21 10:20:00|694.8|694.3|693.7|693.4|695.2|694.9|693.3|693|14855
1642760700000|2022-01-21 10:25:00|693.8|693.5|693.6|693.4|694.2|693.9|692.4|692.1|15392
1642761000000|2022-01-21 10:30:00|693.5|693.3|691.2|691.1|693.6|693.4|691|690.7|35710
1642761300000|2022-01-21 10:35:00|691.4|691.2|691|690.7|691.7|691.5|690.5|690.2|50772
1642761600000|2022-01-21 10:40:00|690.9|690.6|691|690.8|692.1|691.8|690.8|690.6|17213
1642761900000|2022-01-21 10:45:00|691.1|690.9|692.1|691.8|692.2|692.1|691|690.8|57464
1642762200000|2022-01-21 10:50:00|692.2|691.9|691.9|691.6|693.2|692.9|691.7|691.4|27572
1642762500000|2022-01-21 10:55:00|692|691.7|692.2|691.9|692.4|692.2|691|690.7|35755
1642762800000|2022-01-21 11:00:00|692.1|691.8|693.4|693.1|693.5|693.2|691.8|691.5|16552
1642763100000|2022-01-21 11:05:00|693.3|693|694.8|694.6|695.8|695.1|693.3|693|78382
1642763400000|2022-01-21 11:10:00|694.7|694.5|693|692.6|694.7|694.6|692.9|692.6|8675
1642763700000|2022-01-21 11:15:00|692.8|692.5|692.4|692.1|693.1|692.8|691.9|691.6|21820
1642764000000|2022-01-21 11:20:00|692.5|692.2|691.8|691.5|692.8|692.6|691.4|691|12353
1642764300000|2022-01-21 11:25:00|691.7|691.4|691.4|691.1|691.8|691.7|691|690.8|11917
1642764600000|2022-01-21 11:30:00|691.5|691.2|691.7|691.4|691.7|691.6|691.2|691|15325
1642764900000|2022-01-21 11:35:00|691.6|691.3|691.5|691.2|692.6|692.3|691.3|691|36720
1642765200000|2022-01-21 11:40:00|691.6|691.3|690.5|690.2|691.6|691.4|690.3|690.1|42218
1642765500000|2022-01-21 11:45:00|690.6|690.5|691.5|691.2|692.1|691.8|690.2|690.1|74905
1642765800000|2022-01-21 11:50:00|691.6|691.3|691.2|691|691.9|691.6|690.5|690.2|17315
1642766100000|2022-01-21 11:55:00|691.1|691.1|692.1|691.8|693|692.6|691.1|691|60896
1642766400000|2022-01-21 12:00:00|692.2|691.9|692.2|691.9|692.2|691.9|692.2|691.9|0
1642766700000|2022-01-21 12:05:00|691.6|691.3|689.5|689.3|691.9|691.6|689.4|689.2|150292
1642767000000|2022-01-21 12:10:00|689.6|689.4|688.7|688.5|690.2|689.9|688.4|688.2|124548
1642767300000|2022-01-21 12:15:00|688.9|688.6|690.2|689.8|690.3|690|688.6|688.3|32055
1642767600000|2022-01-21 12:20:00|690.1|689.9|691.5|691.3|691.5|691.4|690.1|689.8|28043
1642767900000|2022-01-21 12:25:00|691.4|691.1|690.8|690.6|691.5|691.4|690.6|690.3|5773
1642768200000|2022-01-21 12:30:00|690.7|690.5|690|689.6|690.8|690.7|689.2|688.9|27336
1642768500000|2022-01-21 12:35:00|689.9|689.7|690.3|690|690.6|690.4|689.5|689.3|24797
1642768800000|2022-01-21 12:40:00|690.2|689.9|689.9|689.6|690.5|690.3|689.6|689.3|18626
1642769100000|2022-01-21 12:45:00|689.8|689.5|689.2|688.9|689.9|689.5|688.6|688.3|13841
1642769400000|2022-01-21 12:50:00|689.1|689|688.8|688.5|689.9|689.8|688.7|688.5|19572
1642769700000|2022-01-21 12:55:00|688.7|688.4|688|687.8|688.8|688.5|686.6|686.2|41174
1642770000000|2022-01-21 13:00:00|687.9|687.9|687.6|687.2|689.6|689.3|687.3|687|55820
1642770300000|2022-01-21 13:05:00|687.8|687.3|688.8|688.5|689.6|689.4|687.8|687.3|32916
1642770600000|2022-01-21 13:10:00|688.9|688.6|689|688.7|689.6|689.3|688.8|688.5|30095
1642770900000|2022-01-21 13:15:00|689.1|688.8|688.8|688.5|689.2|688.9|688.3|688|18680
1642771200000|2022-01-21 13:20:00|688.9|688.6|690.7|690.4|691.1|690.8|688.9|688.6|13844
1642771500000|2022-01-21 13:25:00|690.6|690.5|690.4|690.1|691|690.7|690.1|689.8|19404
1642771800000|2022-01-21 13:30:00|690.5|690.2|690.4|690|691.1|690.8|689.8|689.5|11444
1642772100000|2022-01-21 13:35:00|690.5|690.2|690.6|690.4|691|690.8|689.9|689.6|17477
1642772400000|2022-01-21 13:40:00|690.5|690.5|690.6|690.3|691|690.8|690.4|690.2|5836
1642772700000|2022-01-21 13:45:00|690.5|690.2|689.6|689.4|690.6|690.3|689.5|689.2|27423
1642773000000|2022-01-21 13:50:00|689.7|689.5|689.2|689|690.1|689.8|689.1|688.9|6987
1642773300000|2022-01-21 13:55:00|689.1|688.8|690|689.7|690.5|690.2|688.9|688.8|34294
1642773600000|2022-01-21 14:00:00|689.9|689.8|689.1|688.9|690.8|690.6|688.9|688.7|35048
1642773900000|2022-01-21 14:05:00|689.2|689|687.8|687.5|689.4|689.1|687.4|687.2|7177
1642774200000|2022-01-21 14:10:00|687.7|687.4|687.5|687.2|688.6|688.3|687.2|687|36504
1642774500000|2022-01-21 14:15:00|687.4|687.1|688.5|688.3|688.7|688.4|686|685.7|248500
1642774800000|2022-01-21 14:20:00|688.3|688.2|688.6|688.3|688.9|688.5|687.1|686.7|63016
1642775100000|2022-01-21 14:25:00|688.7|688.4|689.4|689.3|690|689.7|688.4|688|20217
1642775400000|2022-01-21 14:30:00|689.5|689.1|689.3|689|689.5|689.1|687.1|686.9|33416
1642775700000|2022-01-21 14:35:00|689.2|688.9|687.8|687.5|690.3|689.9|687.5|687.3|13290
1642776000000|2022-01-21 14:40:00|687.7|687.4|686.6|686.2|687.9|687.5|685.8|685.4|58117
1642776300000|2022-01-21 14:45:00|686.5|686.1|689.2|688.9|689.4|689|686.2|686|87786
1642776600000|2022-01-21 14:50:00|689.1|688.7|687.7|687.4|689.4|689.1|686|685.9|238075
1642776900000|2022-01-21 14:55:00|687.6|687.3|686.7|686.3|688.5|688.2|685.2|685|114627
1642777200000|2022-01-21 15:00:00|686.6|686.2|686.3|686|687.9|687.6|685.5|685.3|65304
1642777500000|2022-01-21 15:05:00|686.4|686.1|685.4|685.1|687.7|687.5|685.2|685|81820
1642777800000|2022-01-21 15:10:00|685.3|685.2|683.5|683.2|685.4|685.3|682.9|682.8|150800
1642778100000|2022-01-21 15:15:00|683.6|683.3|682.6|682.3|684.9|684.5|682.2|681.9|49465
1642778400000|2022-01-21 15:20:00|682.5|682.2|682.4|682.1|683|682.8|680.8|680.6|169741
1642778700000|2022-01-21 15:25:00|682.3|682|682.3|682|683.8|683.4|681.8|681.5|70843
1642779000000|2022-01-21 15:30:00|682.2|681.9|683.1|682.9|683.2|683.1|681.1|680.7|128487
1642779300000|2022-01-21 15:35:00|683.2|683|686.4|686.1|687.9|687.5|683.1|682.9|335887
1642779600000|2022-01-21 15:40:00|686.3|686|691.8|691.4|691.9|691.5|686.1|685.8|186223
1642779900000|2022-01-21 15:45:00|691.6|691.3|692.4|692|693.4|693|690.7|690.3|75343
1642780200000|2022-01-21 15:50:00|692.3|692.1|692.6|692.5|693.7|693.2|691.4|691.2|143593
1642780500000|2022-01-21 15:55:00|692.8|692.4|692.1|691.9|693.7|693.5|691.8|691.6|30258
1642780800000|2022-01-21 16:00:00|692.2|692|691.2|690.9|693.1|692.8|690.7|690.3|55432
1642781100000|2022-01-21 16:05:00|691.1|691|692.3|692|692.5|692.2|690.7|690.5|48818
1642781400000|2022-01-21 16:10:00|692.2|692.1|691.6|691.3|692.6|692.2|691.2|691|30812
1642781700000|2022-01-21 16:15:00|691.7|691.4|693.4|693.2|693.9|693.7|691.7|691.3|39793
1642782000000|2022-01-21 16:20:00|693.3|693.3|693.2|692.9|693.8|693.7|692.9|692.6|46706
1642782300000|2022-01-21 16:25:00|693.1|693|691.4|691.1|693.4|693.2|691.3|691|47233
1643011200000|2022-01-24 08:00:00|694.8|693.2|687.6|686.8|694.8|694.4|687.5|686|162721
1643011500000|2022-01-24 08:05:00|687.5|686.5|686.8|686.2|689.6|688.4|685.1|684.6|185420
1643011800000|2022-01-24 08:10:00|686.6|686.1|691.7|691|691.8|691.1|685.4|685|60536
1643012100000|2022-01-24 08:15:00|691.5|691.1|689.8|689.1|693.1|692.7|689.3|688.9|131000
1643012400000|2022-01-24 08:20:00|689.7|689.3|686.1|685.5|689.8|689.4|685.5|684.7|38283
1643012700000|2022-01-24 08:25:00|686|685.6|683.2|682.8|686.2|685.7|683.1|682.8|58799
1643013000000|2022-01-24 08:30:00|683.3|682.9|679.4|679|684|683.4|678.7|678|288484
1643013300000|2022-01-24 08:35:00|679.3|678.9|680.1|679.7|681.5|681.1|679.2|678.8|69975
1643013600000|2022-01-24 08:40:00|680|679.9|677.5|677.1|680.5|680.2|677|676.9|123458
1643013900000|2022-01-24 08:45:00|677.4|677|678.8|678.4|680.4|680.2|677.4|677|69751
1643014200000|2022-01-24 08:50:00|678.7|678.5|676.7|676.4|679.8|679.5|676.6|676.1|169663
1643014500000|2022-01-24 08:55:00|676.6|676.3|675|674.7|677.7|677.3|674.3|674|228029
1643014800000|2022-01-24 09:00:00|675.2|674.9|677.3|676.9|677.4|677.2|674.2|674|52070
1643015100000|2022-01-24 09:05:00|677.2|676.8|676.8|676.4|679.9|679.5|676.5|676.1|63025
1643015400000|2022-01-24 09:10:00|676.6|676.3|676.2|675.9|677.2|677|675.5|675.2|39633
1643015700000|2022-01-24 09:15:00|676.3|676|674.6|674.3|676.5|676.2|674.3|674|54604
1643016000000|2022-01-24 09:20:00|674.8|674.4|673.6|673.3|675|674.6|673|672.7|71267
1643016300000|2022-01-24 09:25:00|673.5|673.4|675|674.4|675.9|675.6|672|671.6|299338
1643016600000|2022-01-24 09:30:00|674.8|674.6|677.4|677.2|678|677.6|674.4|674.1|58110
1643016900000|2022-01-24 09:35:00|677.5|677.3|677.6|677.2|679.3|678.9|676.6|676.2|93338
1643017200000|2022-01-24 09:40:00|677.5|677.1|675.8|675.5|678.3|677.8|675.7|675.5|75291
1643017500000|2022-01-24 09:45:00|675.9|675.3|676.7|676.3|677.2|676.8|674|673.8|73247
1643017800000|2022-01-24 09:50:00|676.5|676.4|675.7|675.5|679.3|679|675.6|675.3|53720
1643018100000|2022-01-24 09:55:00|675.8|675.3|675.9|675.6|678.1|677.6|675.5|675.1|23146
1643018400000|2022-01-24 10:00:00|675.8|675.5|675.8|675.4|677.1|676.8|675.4|675.1|25090
1643018700000|2022-01-24 10:05:00|675.9|675.5|673.7|673.3|676.6|676.3|673.1|672.9|38831
1643019000000|2022-01-24 10:10:00|673.6|673.2|671.8|671.5|673.9|673.7|670.9|670.7|90027
1643019300000|2022-01-24 10:15:00|671.7|671.4|670.9|670.8|673.5|673.2|670.9|670.5|53074
1643019600000|2022-01-24 10:20:00|671|670.7|670.2|670.1|672.5|672.2|670.2|670|125813
1643019900000|2022-01-24 10:25:00|670.3|670.2|669.5|669.3|671|670.7|669.2|669|172896
1643020200000|2022-01-24 10:30:00|669.6|669.4|671.2|670.9|671.3|671.1|669.4|669.1|85507
1643020500000|2022-01-24 10:35:00|671.1|670.8|670.2|670|671.9|671.6|669.9|669.7|67098
1643020800000|2022-01-24 10:40:00|670.1|669.9|668.4|668|670.2|669.9|667.2|667|196407
1643021100000|2022-01-24 10:45:00|668.3|668.1|670|669.6|670.9|670.5|667.7|667.5|336428
1643021400000|2022-01-24 10:50:00|669.9|669.7|669.1|668.8|669.9|669.7|667.7|667.3|105625
1643021700000|2022-01-24 10:55:00|669|668.9|670.4|669.9|670.5|670.3|668.9|668.6|80015
1643022000000|2022-01-24 11:00:00|670.3|669.7|669.9|669.6|670.4|670.1|668.5|668.1|86196
1643022300000|2022-01-24 11:05:00|670|669.7|674.8|674.5|674.9|674.6|670|669.6|75529
1643022600000|2022-01-24 11:10:00|674.9|674.6|677.5|677.2|677.5|677.2|674.3|673.9|54679
1643022900000|2022-01-24 11:15:00|677.4|677.1|675.6|675.1|678|677.6|675.2|674.5|99692
1643023200000|2022-01-24 11:20:00|675.7|675.2|674.8|674.5|676.5|676.1|674.4|674.1|34408
1643023500000|2022-01-24 11:25:00|674.9|674.4|673.2|672.8|675.9|675.5|672.7|672.3|54197
1643023800000|2022-01-24 11:30:00|673.1|673|675.3|675|675.5|675.2|673|672.7|64262
1643024100000|2022-01-24 11:35:00|675.1|674.9|675.6|675.3|678|677.7|674.7|674.4|37566
1643024400000|2022-01-24 11:40:00|675.5|675.2|674.3|674|676.4|676.1|674.3|673.9|17516
1643024700000|2022-01-24 11:45:00|674.2|674.1|673.4|673|675.3|675.1|673|672.8|74762
1643025000000|2022-01-24 11:50:00|673.3|672.9|673.8|673.6|674.4|674.1|672.8|672.4|173348
1643025300000|2022-01-24 11:55:00|673.7|673.5|673.8|673.4|674.8|674.5|672.7|672.3|21550
1643025600000|2022-01-24 12:00:00|673.5|672.5|670.5|670.3|674.1|673.6|669.5|669.1|110121
1643025900000|2022-01-24 12:05:00|670.6|670.4|670|669.8|671|670.6|668.2|668|37387
1643026200000|2022-01-24 12:10:00|669.9|669.7|670|669.7|670.4|670.1|668.3|667.4|94741
1643026500000|2022-01-24 12:15:00|670.1|669.8|670.5|670.2|671.1|670.9|669.6|669.3|44316
1643026800000|2022-01-24 12:20:00|670.4|670.1|670|669.7|670.4|670.2|668.4|668.1|36623
1643027100000|2022-01-24 12:25:00|670.1|669.5|670.7|670.4|671.3|671.1|670|669.5|59774
1643027400000|2022-01-24 12:30:00|670.8|670.5|669.9|669.6|671.6|671.3|669.3|669|75074
1643027700000|2022-01-24 12:35:00|669.8|669.3|669.4|669|670.5|670.2|668.9|668.5|70929
1643028000000|2022-01-24 12:40:00|669.5|669.2|668.6|668.5|669.7|669.6|667.7|667.4|67017
1643028300000|2022-01-24 12:45:00|668.5|668.4|671.1|670.8|671.1|670.8|668.5|668.2|106680
1643028600000|2022-01-24 12:50:00|671|670.9|670.8|670.4|671.9|671.6|670.3|669.9|36852
1643028900000|2022-01-24 12:55:00|670.6|670.5|669.7|669.5|670.8|670.5|669.3|668.9|21597
1643029200000|2022-01-24 13:00:00|669.6|669.4|668.3|668|669.7|669.4|667.3|667.1|23553
1643029500000|2022-01-24 13:05:00|668.4|668.1|669.1|668.7|670.1|669.7|668.4|668.1|12942
1643029800000|2022-01-24 13:10:00|669|668.6|668.7|668.3|669|668.7|666.8|666.4|127540
1643030100000|2022-01-24 13:15:00|668.6|668.2|666.3|666.1|668.9|668.7|666.2|666|147231
1643030400000|2022-01-24 13:20:00|666.4|666|662.3|661.8|666.4|666.1|661.9|661.5|222223
1643030700000|2022-01-24 13:25:00|662.4|661.9|664.9|664.5|665.5|665|662.2|661.9|180668
1643031000000|2022-01-24 13:30:00|664.7|664.4|664.6|664.3|665.2|665|663.7|663.5|77232
1643031300000|2022-01-24 13:35:00|664.5|664.2|662.8|662.4|665|664.7|660|658.8|495996
1643031600000|2022-01-24 13:40:00|662.6|662.3|661.8|661.6|662.8|662.5|660|659.7|230300
1643031900000|2022-01-24 13:45:00|661.9|661.5|662.6|662.2|663.5|663.2|660.6|660.1|351777
1643032200000|2022-01-24 13:50:00|662.7|662.3|664.5|664.1|666.9|666.5|661.8|661.4|367707
1643032500000|2022-01-24 13:55:00|664.6|664.2|666.2|665.8|667.4|667|663.1|662.7|399448
1643032800000|2022-01-24 14:00:00|666.3|666|663.8|663.4|669|668.8|663.1|662.7|129903
1643033100000|2022-01-24 14:05:00|663.7|663.3|663.2|662.9|664.7|664.4|663|662.8|31698
1643033400000|2022-01-24 14:10:00|663.1|663|663.9|663.6|663.9|663.6|662.7|662.5|50562
1643033700000|2022-01-24 14:15:00|663.8|663.5|659.4|659.1|664.3|664|658.8|658.4|384570
1643034000000|2022-01-24 14:20:00|659.2|659|664.1|663.6|664.3|664|659.2|659|107776
1643034300000|2022-01-24 14:25:00|664.2|663.8|661.2|660.9|664.9|664.5|661.1|660.8|82042
1643034600000|2022-01-24 14:30:00|661.3|660.8|663|662.7|663.9|663.6|659.4|659|93867
1643034900000|2022-01-24 14:35:00|662.9|662.6|669.1|668.6|669.7|669.2|662.4|661.9|124045
1643035200000|2022-01-24 14:40:00|669|668.8|665.6|665.3|669.4|669|665.1|664.8|29187
1643035500000|2022-01-24 14:45:00|665.5|665.1|663|662.7|665.7|665.1|662.6|662.2|121872
1643035800000|2022-01-24 14:50:00|663.2|662.8|662.1|661.8|663.5|663.2|661.8|661.5|56469
1643036100000|2022-01-24 14:55:00|662.2|661.9|661.5|661.1|663.8|663.3|661.1|660.7|87514
1643036400000|2022-01-24 15:00:00|661.4|661|661.4|661.1|664|663.6|661|660.6|33111
1643036700000|2022-01-24 15:05:00|661.6|661.2|659.1|658.6|663.3|662.9|658.7|658.4|82852
1643037000000|2022-01-24 15:10:00|658.3|658.1|657.1|656.7|659|658.5|656.9|656.6|40991
1643037300000|2022-01-24 15:15:00|655.8|655.4|655.4|655.1|655.9|655.5|655.2|655.1|9335
1643037600000|2022-01-24 15:20:00|655.6|655.2|659.5|659.1|659.6|659.2|655.1|655|151739
1643037900000|2022-01-24 15:25:00|657.6|657.5|658.1|657.7|659.2|658.8|657.6|657.3|26164
1643038200000|2022-01-24 15:30:00|658.6|658.4|660.5|660.2|661|660.7|658.3|657.9|48516
1643038500000|2022-01-24 15:35:00|660.2|660.1|660|659.6|661.1|660.7|659.1|658.7|41169
1643038800000|2022-01-24 15:40:00|659.9|659.5|662.6|662.1|663.1|662.8|658.4|658|82163
1643039100000|2022-01-24 15:45:00|661.5|661.2|663.4|663.1|663.4|663.1|661.4|660.8|29733
1643039400000|2022-01-24 15:50:00|663.3|663|664.7|664.3|664.8|664.3|663.2|663|6010
1643039700000|2022-01-24 15:55:00|664.5|664.1|661.2|660.8|664.5|664.4|660.9|660.6|107931
1643040000000|2022-01-24 16:00:00|661.1|660.7|662.6|662.2|663.8|663.4|660.1|659.8|82979
1643040300000|2022-01-24 16:05:00|662.5|662.3|659.5|659.2|662.5|662.3|658.8|658.4|134548
1643040600000|2022-01-24 16:10:00|659.6|659.3|657.5|657.2|660.2|659.8|657.3|657.1|89381
1643040900000|2022-01-24 16:15:00|657.6|657.3|657|656.8|658.1|658|656.6|656.2|72694
1643041200000|2022-01-24 16:20:00|656.9|656.7|656.9|656.6|658.5|657.8|656.1|656|169938
1643041500000|2022-01-24 16:25:00|656.8|656.5|656.6|656.1|656.8|656.5|655.3|655|135152
1643097600000|2022-01-25 08:00:00|664|661.2|650.5|650|664|662.5|650.4|650|287746
1643097900000|2022-01-25 08:05:00|650.3|649.6|646.2|645.1|652.7|651.6|644.9|644|477325
1643098200000|2022-01-25 08:10:00|646|645.2|651.2|650.7|653|652.1|644.9|644|255386
1643098500000|2022-01-25 08:15:00|651.4|650.8|653.9|653.4|654.6|653.6|650|649.4|90139
1643098800000|2022-01-25 08:20:00|653.8|653.5|652.1|651.6|656|655.3|650.6|650.1|131703
1643099100000|2022-01-25 08:25:00|652.3|651.8|653.4|652.9|653.7|653.4|649.9|649.3|92734
1643099400000|2022-01-25 08:30:00|653.3|653|657.1|656.6|657.4|657|652.3|651.8|146615
1643099700000|2022-01-25 08:35:00|657.3|656.8|662.7|662.3|664.9|664.4|657|656.8|203352
1643100000000|2022-01-25 08:40:00|662.8|662.4|666.1|665.7|666.2|665.8|661|660.6|116089
1643100300000|2022-01-25 08:45:00|666.2|665.6|665.9|665.5|667|666.5|662.1|661.5|144122
1643100600000|2022-01-25 08:50:00|665.7|665.4|665|664.7|668.6|668.2|664.5|664.2|110009
1643100900000|2022-01-25 08:55:00|664.9|664.8|662.2|661.9|665.3|664.9|661.3|661|45029
1643101200000|2022-01-25 09:00:00|662.3|662.1|665.4|665.1|665.6|665.2|662|661.7|150441
1643101500000|2022-01-25 09:05:00|665.3|665.2|666.5|666.1|669|668.4|663.8|663.3|118526
1643101800000|2022-01-25 09:10:00|666.4|666.2|666.5|666.1|667.8|667.5|665.9|665.8|88640
1643102100000|2022-01-25 09:15:00|666.7|666.2|663.9|663.4|669|668.8|663.9|663.4|61497
1643102400000|2022-01-25 09:20:00|663.8|663.3|666.9|666.7|667.2|666.8|662.5|662.1|67723
1643102700000|2022-01-25 09:25:00|666.8|666.6|669.2|668.8|669.4|669|666.4|666|67229
1643103000000|2022-01-25 09:30:00|669|668.7|670.3|670|671|670.7|668.9|668.5|93423
1643103300000|2022-01-25 09:35:00|670.4|670.1|670.8|670.6|672|671.5|669.8|669.4|95964
1643103600000|2022-01-25 09:40:00|670.7|670.5|674.2|673.7|674.2|674|669.9|669.6|88753
1643103900000|2022-01-25 09:45:00|674.1|673.8|677.3|676.9|678|677.5|674.1|673.7|136794
1643104200000|2022-01-25 09:50:00|677.2|676.8|673.5|673|677.3|676.8|672.9|672.4|73202
1643104500000|2022-01-25 09:55:00|673.3|672.9|672.3|672|674.2|673.9|671.3|671|47485
1643104800000|2022-01-25 10:00:00|672.1|671.9|672.9|672.6|673.7|673.2|671.7|671.5|52323
1643105100000|2022-01-25 10:05:00|673.1|672.7|672.9|672.6|674.5|674.2|671.6|671.4|37635
1643105400000|2022-01-25 10:10:00|672.8|672.5|670.8|670.4|673.1|672.7|669.3|669|33769
1643105700000|2022-01-25 10:15:00|670.7|670.3|671|670.6|671.6|671.3|669.6|669.2|29421
1643106000000|2022-01-25 10:20:00|670.9|670.7|672.2|671.8|673.5|673.2|670.8|670.6|60204
1643106300000|2022-01-25 10:25:00|672.1|671.7|671.1|670.8|672.7|672.3|670.6|670.3|50996
1643106600000|2022-01-25 10:30:00|671.2|670.9|669.4|669.1|671.8|671.6|668.3|668|43351
1643106900000|2022-01-25 10:35:00|669.3|669|665.9|665.5|669.4|669.1|665.1|664.9|70563
1643107200000|2022-01-25 10:40:00|665.8|665.4|666.9|666.7|667.2|666.9|665.1|664.8|23573
1643107500000|2022-01-25 10:45:00|666.8|666.6|664.9|664.5|667.8|667.5|664.9|664.5|77785
1643107800000|2022-01-25 10:50:00|664.8|664.6|665.7|665.3|666.2|666|664.6|664.4|59814
1643108100000|2022-01-25 10:55:00|665.6|665.2|665.2|664.8|666.3|666|664.2|664|67177
1643108400000|2022-01-25 11:00:00|665.1|664.7|667.9|667.7|668.1|667.9|664.4|664.1|18527
1643108700000|2022-01-25 11:05:00|668.1|667.8|670|669.7|670.3|669.9|667.6|667.3|41125
1643109000000|2022-01-25 11:10:00|669.9|669.6|671.7|671.3|671.7|671.3|669.7|669.4|57468
1643109300000|2022-01-25 11:15:00|671.9|671.4|669.6|669.2|672.9|672.6|669.3|668.9|118894
1643109600000|2022-01-25 11:20:00|669.5|669.1|668.6|668.2|670.1|669.7|667.9|667.4|38623
1643109900000|2022-01-25 11:25:00|668.5|668.1|668.6|668.2|669.2|669|667.1|666.8|56989
1643110200000|2022-01-25 11:30:00|668.5|668.1|667.5|667.2|668.6|668.3|666.9|666.6|14731
1643110500000|2022-01-25 11:35:00|667.7|667.3|667.5|667.1|668.4|668|666.6|666.3|24525
1643110800000|2022-01-25 11:40:00|667.6|667.2|665.9|665.6|667.6|667.2|665|664.7|43044
1643111100000|2022-01-25 11:45:00|665.8|665.4|667|666.6|667|666.7|665.6|665.4|19076
1643111400000|2022-01-25 11:50:00|667.1|666.8|667.9|667.6|668.6|668.3|666.8|666.5|33416
1643111700000|2022-01-25 11:55:00|667.8|667.5|669.4|668.9|670.7|670.3|666.8|666.4|56176
1643112000000|2022-01-25 12:00:00|669.7|669|667.8|667.5|669.8|669.5|667.8|667.5|21331
1643112300000|2022-01-25 12:05:00|667.7|667.4|667.8|667.5|668.1|667.8|666.5|666.1|26727
1643112600000|2022-01-25 12:10:00|667.9|667.6|669.2|668.9|669.6|669.5|667.2|666.9|21586
1643112900000|2022-01-25 12:15:00|669.1|668.7|669.9|669.5|670|669.7|668.3|668|15146
1643113200000|2022-01-25 12:20:00|669.8|669.4|668.7|668.5|671|670.7|668.7|668.4|18408
1643113500000|2022-01-25 12:25:00|668.9|668.6|670.9|670.7|671.6|671.2|668.6|668.3|24937
1643113800000|2022-01-25 12:30:00|671.1|670.8|668.8|668.4|671.2|670.9|668.2|668|23391
1643114100000|2022-01-25 12:35:00|668.7|668.3|671.2|670.8|671.3|671|668.7|668.3|27655
1643114400000|2022-01-25 12:40:00|671.1|670.7|670.6|670.3|671.1|670.7|669.4|669.1|10743
1643114700000|2022-01-25 12:45:00|670.7|670.4|671.7|671.3|671.9|671.6|670|669.8|27297
1643115000000|2022-01-25 12:50:00|671.5|671.2|673|672.7|673.7|673.5|671.4|671.2|18749
1643115300000|2022-01-25 12:55:00|673.1|672.9|670.8|670.5|673.1|672.9|670.6|670.3|19418
1643115600000|2022-01-25 13:00:00|670.9|670.6|671.5|671.2|671.8|671.5|670.3|670|40531
1643115900000|2022-01-25 13:05:00|671.6|671.4|669.2|668.9|672.3|672|669.1|668.8|21918
1643116200000|2022-01-25 13:10:00|669.3|669|670.6|670.5|670.6|670.5|668.4|668.1|30049
1643116500000|2022-01-25 13:15:00|670.8|670.4|671.9|671.5|672.8|672.5|670.8|670.4|40970
1643116800000|2022-01-25 13:20:00|671.7|671.4|671.6|671.2|672.2|672|670.3|670|90285
1643117100000|2022-01-25 13:25:00|671.7|671.4|669.4|669.1|671.7|671.5|669.2|668.9|37104
1643117400000|2022-01-25 13:30:00|669.2|669|669.4|669.1|670|669.7|669.1|668.9|34715
1643117700000|2022-01-25 13:35:00|669.3|669.2|671.4|671|672.3|672|669.2|669|60972
1643118000000|2022-01-25 13:40:00|671.2|670.9|671.2|671|671.9|671.6|670.5|670.1|24415
1643118300000|2022-01-25 13:45:00|671.1|670.9|670.3|670|671.3|671.1|670.1|669.9|17057
1643118600000|2022-01-25 13:50:00|670.2|669.9|668.1|667.8|670.2|669.9|668|667.7|41878
1643118900000|2022-01-25 13:55:00|668.2|667.9|667.5|667.2|668.2|667.9|666.5|666.3|38725
1643119200000|2022-01-25 14:00:00|667.4|667|668.2|667.9|668.7|668.5|667.1|666.7|42172
1643119500000|2022-01-25 14:05:00|668.3|668.1|667.2|666.9|668.7|668.4|667.1|666.8|107200
1643119800000|2022-01-25 14:10:00|667.3|667.1|665.4|665.1|667.4|667.1|665.4|665.1|8777
1643120100000|2022-01-25 14:15:00|665.6|665.2|665.9|665.6|666.7|666.4|664.7|664.3|29751
1643120400000|2022-01-25 14:20:00|665.8|665.5|665.8|665.4|667|666.7|665.7|665.4|2896
1643120700000|2022-01-25 14:25:00|665.7|665.5|666|665.8|666.5|666.2|665.4|665|79918
1643121000000|2022-01-25 14:30:00|665.9|665.6|666.5|666.1|667.7|667.4|665|664.8|91589
1643121300000|2022-01-25 14:35:00|666.4|666|668.4|668|670|669.7|666|665.7|34211
1643121600000|2022-01-25 14:40:00|668.3|667.9|668.1|667.8|670|669.5|667.8|667.6|49991
1643121900000|2022-01-25 14:45:00|668|667.7|667.2|666.8|668.8|668.1|666.2|666|112429
1643122200000|2022-01-25 14:50:00|667.1|666.6|664.7|664.3|667.7|667.5|664.6|664.3|67443
1643122500000|2022-01-25 14:55:00|664.6|664.4|664.2|663.9|665.6|665.3|663.3|663|73966
1643122800000|2022-01-25 15:00:00|664.1|663.8|661.9|661.3|665.2|665|660.9|660.6|94026
1643123100000|2022-01-25 15:05:00|662|661.4|660.7|660.5|662.2|661.9|660.5|660.2|34425
1643123400000|2022-01-25 15:10:00|660.6|660.4|663.1|662.8|663.2|662.8|659.6|659.2|154753
1643123700000|2022-01-25 15:15:00|663|662.7|662.7|662.5|665.5|665.2|662.1|661.9|143676
1643124000000|2022-01-25 15:20:00|662.6|662.4|662.2|661.8|663.2|662.8|660.5|660.1|47302
1643124300000|2022-01-25 15:25:00|662.1|661.9|666.7|666.3|667.2|666.8|661.2|660.9|42848
1643124600000|2022-01-25 15:30:00|666.5|666.1|667.6|667.2|669.3|668.2|665.3|665|138058
1643124900000|2022-01-25 15:35:00|667.7|667.3|668.6|668.3|669.6|669.2|666.2|666|98007
1643125200000|2022-01-25 15:40:00|668.7|668.2|670|669.7|670|669.7|668.3|668|36136
1643125500000|2022-01-25 15:45:00|669.8|669.8|671.6|671.4|672.5|672.1|669.6|669.2|95437
1643125800000|2022-01-25 15:50:00|671.7|671.3|670.5|670.2|672.5|672.1|670.4|670.1|91398
1643126100000|2022-01-25 15:55:00|670.7|670.3|668.7|668.2|671.7|671.4|668.2|668|26367
1643126400000|2022-01-25 16:00:00|668.6|668.1|668.9|668.5|669|668.7|667.8|667.3|36379
1643126700000|2022-01-25 16:05:00|668.7|668.4|668.1|667.8|669.7|669.5|667.3|667|88321
1643127000000|2022-01-25 16:10:00|668.2|667.9|667.1|666.9|669.3|669|667|666.9|83656
1643127300000|2022-01-25 16:15:00|667|667|668.1|667.8|668.5|668.2|666.6|666.2|79971
1643127600000|2022-01-25 16:20:00|668|667.9|670.4|670.2|670.8|670.7|668|667.8|150324
1643127900000|2022-01-25 16:25:00|670.5|670.3|669.5|669.3|672|671.7|669.4|669.1|158741
1643184000000|2022-01-26 08:00:00|694|690.2|691.8|690.7|697.4|696|690.6|690.1|539910
1643184300000|2022-01-26 08:05:00|691.7|690.6|691.3|690.7|695.4|694.3|691|690.1|148815
1643184600000|2022-01-26 08:10:00|691.4|690.8|698|697.5|698|697.5|688.4|688.2|134276
1643184900000|2022-01-26 08:15:00|697.9|697.6|703.8|703.4|703.8|703.5|697.1|697|348089
1643185200000|2022-01-26 08:20:00|703.7|703.5|703.3|702.8|708.7|708.4|702.3|701.7|223778
1643185500000|2022-01-26 08:25:00|703.4|702.9|703.2|702.5|706.9|706.1|702.9|702.5|108845
1643185800000|2022-01-26 08:30:00|703.3|702.6|703.7|703.1|706.8|706.5|702.8|702.4|101446
1643186100000|2022-01-26 08:35:00|703.6|703|707.2|707|707.7|707.2|703|702.5|91449
1643186400000|2022-01-26 08:40:00|707.1|706.9|706.9|706.5|707.9|707.6|704.5|704.2|165137
1643186700000|2022-01-26 08:45:00|707.2|706.6|709.5|709|711.7|711.2|704.3|704.2|285395
1643187000000|2022-01-26 08:50:00|709.4|709.1|708.5|708.2|710.7|710.5|707.7|707.3|177872
1643187300000|2022-01-26 08:55:00|708.6|708.3|708.1|707.8|710|709.9|707.9|707.6|202568
1643187600000|2022-01-26 09:00:00|708|707.9|707|706.7|709.8|709.4|704.8|704.6|262010
1643187900000|2022-01-26 09:05:00|706.9|706.5|707.7|707.3|708.5|708.2|705.6|705.2|185046
1643188200000|2022-01-26 09:10:00|707.6|707.2|708.1|707.8|709.9|709.6|707.3|707|180358
1643188500000|2022-01-26 09:15:00|708|707.9|711.8|711.6|712.9|712.6|707.5|707.1|171805
1643188800000|2022-01-26 09:20:00|711.9|711.7|710.4|710.1|712.8|712.5|709.9|709.8|94349
1643189100000|2022-01-26 09:25:00|710.3|710|706.6|706.3|710.8|710.6|706.3|706|42771
1643189400000|2022-01-26 09:30:00|706.5|706.1|710|709.6|710|709.9|704.7|704.3|191722
1643189700000|2022-01-26 09:35:00|709.9|709.7|710|709.7|712|711.9|709.5|709.2|284399
1643190000000|2022-01-26 09:40:00|709.9|709.5|708.2|707.8|709.9|709.5|707.2|706.7|66311
1643190300000|2022-01-26 09:45:00|708.1|707.7|709.1|708.8|709.1|708.8|705.8|705.5|186099
1643190600000|2022-01-26 09:50:00|709.2|708.9|709.6|709.4|711|710.9|708.7|708.4|196792
1643190900000|2022-01-26 09:55:00|709.5|709.5|709.4|709|711|710.6|707.4|707.1|93130
1643191200000|2022-01-26 10:00:00|709.2|708.9|708.7|708.5|709.4|709.1|706.3|705.9|115795
1643191500000|2022-01-26 10:05:00|708.6|708.3|703.2|702.9|708.7|708.3|702.6|702.2|69671
1643191800000|2022-01-26 10:10:00|703.3|703|707.9|707.5|708.2|708.1|703.1|702.9|50588
1643192100000|2022-01-26 10:15:00|707.8|707.7|709|708.7|709.5|709.1|707.4|707.1|73720
1643192400000|2022-01-26 10:20:00|708.9|708.6|707.6|707.3|710|709.9|707.6|707.3|163043
1643192700000|2022-01-26 10:25:00|707.5|707.2|707.8|707.3|708|707.9|705|704.7|63760
1643193000000|2022-01-26 10:30:00|707.9|707.4|704.2|703.9|707.9|707.5|704|703.7|93247
1643193300000|2022-01-26 10:35:00|704.1|703.8|707.3|707.2|707.7|707.5|704|703.6|170398
1643193600000|2022-01-26 10:40:00|707.2|707.1|707.4|707.1|709.3|709.1|706.9|706.5|38147
1643193900000|2022-01-26 10:45:00|707.5|707.2|704.8|704.5|707.5|707.3|704.3|704|46585
1643194200000|2022-01-26 10:50:00|704.6|704.4|707.3|707.1|707.9|707.7|704.5|704.1|38874
1643194500000|2022-01-26 10:55:00|707.2|706.9|705.9|705.6|708.4|708|704.8|704.4|37994
1643194800000|2022-01-26 11:00:00|706.1|705.5|705.5|705.3|706.1|705.7|704.4|704|27565
1643195100000|2022-01-26 11:05:00|705.4|705.2|705.3|704.9|706.1|705.7|704.5|704.2|39799
1643195400000|2022-01-26 11:10:00|705.2|704.8|705.6|705.2|706.5|706.4|703.2|702.9|154572
1643195700000|2022-01-26 11:15:00|705.4|705.1|707.5|707.1|708.2|707.8|704.7|704.4|41863
1643196000000|2022-01-26 11:20:00|707.3|707|706.3|706|707.6|707.2|705.7|705.1|46565
1643196300000|2022-01-26 11:25:00|706.2|705.9|706.3|706.1|707|706.6|704.5|704.4|104005
1643196600000|2022-01-26 11:30:00|706.5|706.2|705.3|704.9|706.5|706.4|704.6|704.4|71539
1643196900000|2022-01-26 11:35:00|705.4|705|707.3|707|708.1|707.8|705.4|705|53192
1643197200000|2022-01-26 11:40:00|707.2|706.9|705.6|705.4|707.6|707.2|705.4|705|34562
1643197500000|2022-01-26 11:45:00|705.5|705.1|706|705.7|706|705.8|704.5|704.4|30738
1643197800000|2022-01-26 11:50:00|706.1|705.8|707|706.7|707.4|707.1|706.1|705.7|22203
1643198100000|2022-01-26 11:55:00|707.1|706.8|708.9|708.5|709.5|709.1|706.8|706.5|77306
1643198400000|2022-01-26 12:00:00|708.3|708.6|708.4|708.2|708.6|708.6|706.6|706.2|81301
1643198700000|2022-01-26 12:05:00|708.3|708.1|707.4|707.2|708.4|708.1|706.8|706.6|80427
1643199000000|2022-01-26 12:10:00|707.3|707.1|706.5|706.1|708|707.7|705.4|705.1|76500
1643199300000|2022-01-26 12:15:00|706.6|706.3|705.5|705.2|707.1|706.7|704.9|704.5|11310
1643199600000|2022-01-26 12:20:00|705.7|705.3|706|705.7|706.7|706.3|705.5|705.1|23636
1643199900000|2022-01-26 12:25:00|706.1|705.6|706.6|706.4|707.2|707|705.5|705.2|31402
1643200200000|2022-01-26 12:30:00|706.5|706.3|707.7|707.4|708.4|708|706.3|705.9|34969
1643200500000|2022-01-26 12:35:00|707.6|707.5|708|707.8|708|707.8|707.2|707|14314
1643200800000|2022-01-26 12:40:00|708.1|707.7|707|706.6|708.5|708.2|706|705.8|37576
1643201100000|2022-01-26 12:45:00|706.9|706.7|706.1|705.8|707.5|707.2|705.6|705.5|131571
1643201400000|2022-01-26 12:50:00|706.2|705.9|705.9|705.5|707.3|707.2|705.8|705.5|36180
1643201700000|2022-01-26 12:55:00|705.8|705.4|704.6|704.4|705.8|705.5|704.6|704.4|27359
1643202000000|2022-01-26 13:00:00|704.5|704.3|705.6|705.3|705.7|705.5|704.3|704.2|28836
1643202300000|2022-01-26 13:05:00|705.5|705.4|705|704.6|705.9|705.6|704.8|704.5|20287
1643202600000|2022-01-26 13:10:00|704.9|704.7|705.3|705.1|705.6|705.4|704.4|704.2|15202
1643202900000|2022-01-26 13:15:00|705.4|705.2|706|705.7|707|706.7|705.4|705.1|30122
1643203200000|2022-01-26 13:20:00|706.1|705.6|707.4|707.2|707.4|707.2|705.8|705.4|45783
1643203500000|2022-01-26 13:25:00|707.5|707.1|707.1|706.8|707.7|707.4|706.6|706.3|15751
1643203800000|2022-01-26 13:30:00|707.2|706.9|706.5|706.1|708.1|707.8|706|705.6|56880
1643204100000|2022-01-26 13:35:00|706.4|706|705.7|705.4|706.5|706.1|705.1|704.8|12049
1643204400000|2022-01-26 13:40:00|705.8|705.7|706.7|706.6|707.3|707|705.7|705.4|22781
1643204700000|2022-01-26 13:45:00|706.8|706.5|707.1|706.9|707.5|707.3|706.5|706.4|28107
1643205000000|2022-01-26 13:50:00|707|706.7|706.5|706.3|707.7|707.5|706.4|706.1|65104
1643205300000|2022-01-26 13:55:00|706.6|706.4|707.4|707.1|707.9|707.7|706.2|705.9|72517
1643205600000|2022-01-26 14:00:00|707.3|706.9|706.9|706.6|707.8|707.5|706.5|706.1|69790
1643205900000|2022-01-26 14:05:00|707|706.7|706.9|706.6|707.6|707.3|706.5|706.2|28427
1643206200000|2022-01-26 14:10:00|706.8|706.4|707.9|707.7|708|707.7|705.7|705.6|127095
1643206500000|2022-01-26 14:15:00|707.8|707.6|706.4|706.1|707.8|707.6|705.8|705.6|65929
1643206800000|2022-01-26 14:20:00|706.5|706.2|706.4|706.2|707.4|707.2|706|705.7|103558
1643207100000|2022-01-26 14:25:00|706.6|706.3|707.6|707.4|707.7|707.5|706.3|706|78176
1643207400000|2022-01-26 14:30:00|707.5|707.3|703.7|703.4|707.8|707.5|702.9|702.7|176269
1643207700000|2022-01-26 14:35:00|703.9|703.5|702.7|702.4|704.4|704.2|702|701.7|139873
1643208000000|2022-01-26 14:40:00|702.8|702.2|701.8|701.4|702.8|702.4|699.6|699.1|175105
1643208300000|2022-01-26 14:45:00|702|701.5|703.7|703.4|704.2|703.9|701|700.8|77608
1643208600000|2022-01-26 14:50:00|703.6|703.3|704.4|704|705.3|705.1|702.8|702.4|89149
1643208900000|2022-01-26 14:55:00|704.3|703.9|705.8|705.4|706|705.6|703.3|703|61928
1643209200000|2022-01-26 15:00:00|705.7|705.2|705.8|705.7|706.9|706.8|704|703.6|80610
1643209500000|2022-01-26 15:05:00|706|705.8|703.3|703|706|705.8|703.2|703|41702
1643209800000|2022-01-26 15:10:00|703.4|703.1|703.8|703.4|704.4|704.2|702|701.6|43232
1643210100000|2022-01-26 15:15:00|703.9|703.5|704.9|704.7|705.4|705|703.3|702.9|77866
1643210400000|2022-01-26 15:20:00|704.8|704.6|703.4|703.1|705.4|705.1|702.8|702.5|40366
1643210700000|2022-01-26 15:25:00|703.3|703.2|704.2|703.9|704.3|704|702.7|702.4|57417
1643211000000|2022-01-26 15:30:00|704|703.8|703.3|702.9|704|703.8|702.3|701.9|73961
1643211300000|2022-01-26 15:35:00|703.1|702.8|702.6|702.3|704.6|704.4|701.2|701.1|218446
1643211600000|2022-01-26 15:40:00|702.7|702.4|702|701.8|703.7|703.2|701.6|701.2|38077
1643211900000|2022-01-26 15:45:00|702.1|701.9|702.7|702.3|702.9|702.6|701.3|701.1|36617
1643212200000|2022-01-26 15:50:00|702.6|702.4|702.5|702.4|703.3|703|701.9|701.5|35097
1643212500000|2022-01-26 15:55:00|702.4|702.3|703.2|703|703.5|703.2|701.9|701.6|43425
1643212800000|2022-01-26 16:00:00|703.1|702.9|703|702.9|703.2|702.9|701.7|701.5|59388
1643213100000|2022-01-26 16:05:00|703.1|702.8|702.4|702.1|703.9|703.6|701|700.6|303629
1643213400000|2022-01-26 16:10:00|702.3|701.9|702.3|702.1|702.6|702.5|701.3|701.1|25277
1643213700000|2022-01-26 16:15:00|702.2|702.2|702.3|702.1|702.6|702.5|701.6|701.5|87014
1643214000000|2022-01-26 16:20:00|702.4|702.2|703.6|703.4|704|703.7|702.3|702|71290
1643214300000|2022-01-26 16:25:00|703.5|703.3|702.4|702|704.2|704|702.3|701.8|135421
1643270400000|2022-01-27 08:00:00|696.9|695.7|693.8|692.8|697|695.7|690.9|690|199022
1643270700000|2022-01-27 08:05:00|693.9|692.9|693.7|693|696.9|696.1|691.9|691.2|215700
1643271000000|2022-01-27 08:10:00|693.5|692.9|692|691.4|694.7|694|691.6|690.4|167226
1643271300000|2022-01-27 08:15:00|692.2|691.6|692.6|692.2|695|694.5|692.2|691.6|49198
1643271600000|2022-01-27 08:20:00|692.7|692.3|692.5|692.2|694|693.8|691.7|691.2|136489
1643271900000|2022-01-27 08:25:00|692.6|692.4|694.9|694.5|695.8|695.3|691.3|690.9|54321
1643272200000|2022-01-27 08:30:00|695|694.4|697.3|696.9|697.5|697.1|693.7|693.2|35802
1643272500000|2022-01-27 08:35:00|697.5|697.1|698.1|697.7|698.9|698.4|696.7|696.1|32202
1643272800000|2022-01-27 08:40:00|698|697.8|700.2|700|700.6|700.1|697.9|697.7|107875
1643273100000|2022-01-27 08:45:00|700.4|699.9|702.1|701.8|703.4|703.3|700.3|699.9|153463
1643273400000|2022-01-27 08:50:00|702.2|701.9|698.4|697.9|702.4|702.1|697.5|697.3|144447
1643273700000|2022-01-27 08:55:00|698.5|698.1|704.9|704.7|706.5|706.1|698.4|698.1|81594
1643274000000|2022-01-27 09:00:00|704.8|704.5|702.7|702.4|705.1|704.7|702.6|702.3|122067
1643274300000|2022-01-27 09:05:00|702.6|702.3|702.1|701.7|703.6|703.2|701.3|701|59106
1643274600000|2022-01-27 09:10:00|702.2|701.9|701.3|701|703.2|702.9|700.1|699.9|50002
1643274900000|2022-01-27 09:15:00|701.4|701.2|705.4|705.1|705.7|705.5|701.2|700.9|37312
1643275200000|2022-01-27 09:20:00|705.3|705|703.3|702.9|705.5|705.3|703.1|702.9|32680
1643275500000|2022-01-27 09:25:00|703.2|702.8|705.2|704.9|706.1|706|702.7|702.5|61847
1643275800000|2022-01-27 09:30:00|705.3|705|702|701.8|706|705.7|701.1|700.8|161135
1643276100000|2022-01-27 09:35:00|702.1|701.9|703.1|702.5|703.1|702.7|700.7|700.4|39497
1643276400000|2022-01-27 09:40:00|703|702.6|702.2|701.8|704|703.8|702.2|701.8|27708
1643276700000|2022-01-27 09:45:00|702.1|701.9|702|701.7|703.8|703.7|701.7|701.4|37481
1643277000000|2022-01-27 09:50:00|701.9|701.5|704.2|703.8|705|704.8|701.8|701.4|53548
1643277300000|2022-01-27 09:55:00|704.1|704|702.9|702.5|704.2|704|702.5|702.1|34401
1643277600000|2022-01-27 10:00:00|703|702.7|702.6|702.3|703.3|703.2|701.3|701.1|82801
1643277900000|2022-01-27 10:05:00|702.5|702.4|702.4|702.1|703.2|702.9|701.8|701.3|6385
1643278200000|2022-01-27 10:10:00|702.3|702.2|700.4|700|702.8|702.4|700.3|700|73527
1643278500000|2022-01-27 10:15:00|700.5|700.1|699.1|698.7|700.9|700.5|699|698.7|37753
1643278800000|2022-01-27 10:20:00|699.2|698.8|702.2|702|702.5|702|698.8|698.5|45655
1643279100000|2022-01-27 10:25:00|702.4|702.1|703.5|703.3|705|704.6|702|701.8|33887
1643279400000|2022-01-27 10:30:00|703.4|703.1|701.4|700.9|703.5|703.3|701|700.8|51899
1643279700000|2022-01-27 10:35:00|701.3|700.8|700.3|700.1|701.9|701.4|699.8|699.6|73685
1643280000000|2022-01-27 10:40:00|700.4|700|699.3|698.9|700.4|700.3|698.7|698.3|25428
1643280300000|2022-01-27 10:45:00|699.4|699|698.6|698.5|701.5|701.2|698.6|698.3|49658
1643280600000|2022-01-27 10:50:00|698.7|698.4|698.1|697.8|698.8|698.4|696.7|696.4|27811
1643280900000|2022-01-27 10:55:00|698.2|697.6|697.5|697.2|698.5|698.1|697.4|697.1|19884
1643281200000|2022-01-27 11:00:00|697.6|697.3|700.2|699.8|700.5|700.2|697.4|697.1|108735
1643281500000|2022-01-27 11:05:00|700.1|699.7|696.9|696.5|700.8|700.4|696.5|696.2|60959
1643281800000|2022-01-27 11:10:00|696.8|696.6|700.7|700.3|700.9|700.3|696.7|696.3|14664
1643282100000|2022-01-27 11:15:00|700.6|700.4|700.8|700.5|702.2|701.7|700.4|700|19775
1643282400000|2022-01-27 11:20:00|700.9|700.6|701.2|700.9|701.4|701.1|700|699.7|13599
1643282700000|2022-01-27 11:25:00|701.1|700.8|703.2|702.8|703.6|703.2|700.9|700.6|22375
1643283000000|2022-01-27 11:30:00|703.1|702.7|701.2|700.8|703.2|702.9|700.9|700.6|9271
1643283300000|2022-01-27 11:35:00|701.1|700.7|701.5|701.2|701.8|701.5|700.6|700.4|21488
1643283600000|2022-01-27 11:40:00|701.4|701.3|701.8|701.5|702.4|702.1|701.2|700.9|13058
1643283900000|2022-01-27 11:45:00|701.7|701.6|701|700.7|702|701.6|700.4|700.1|10802
1643284200000|2022-01-27 11:50:00|700.9|700.8|700.8|700.6|701.4|701.1|700.3|699.9|29523
1643284500000|2022-01-27 11:55:00|700.7|700.5|701.9|701.6|702|701.6|700.4|700.1|33600
1643284800000|2022-01-27 12:00:00|701.3|700.7|700.7|700.5|702.1|701.5|699.9|699.6|55875
1643285100000|2022-01-27 12:05:00|700.6|700.6|700.9|700.7|702.1|701.8|700.5|700.2|8664
1643285400000|2022-01-27 12:10:00|701|700.8|702.3|702.1|702.3|702.2|700.8|700.5|12975
1643285700000|2022-01-27 12:15:00|702.2|702|701.6|701.1|702.6|702.2|700.8|700.7|46495
1643286000000|2022-01-27 12:20:00|701.5|701.2|700.4|700.1|702.2|701.9|700.3|700|4924
1643286300000|2022-01-27 12:25:00|700.5|700|700.5|700.2|701|700.7|700|699.7|65307
1643286600000|2022-01-27 12:30:00|700.4|700.3|700.7|700.5|702.3|702.1|700.3|700|44641
1643286900000|2022-01-27 12:35:00|700.8|700.6|701.6|701.2|701.7|701.4|700.7|700.5|13190
1643287200000|2022-01-27 12:40:00|701.7|701.4|702.4|702|703|702.7|701.5|701.2|14120
1643287500000|2022-01-27 12:45:00|702.5|702.1|702.3|702.1|703.5|703.1|701.9|701.5|35353
1643287800000|2022-01-27 12:50:00|702.2|702.2|703.7|703.4|704|703.6|702|701.6|12370
1643288100000|2022-01-27 12:55:00|703.8|703.5|703.4|703|703.8|703.5|702.9|702.6|17665
1643288400000|2022-01-27 13:00:00|703.5|703.1|703.5|703.1|703.8|703.5|702.9|702.6|10213
1643288700000|2022-01-27 13:05:00|703.6|703.2|703.7|703.4|703.9|703.7|703.1|702.8|9815
1643289000000|2022-01-27 13:10:00|703.8|703.5|702.9|702.5|703.9|703.6|702.3|702.1|11494
1643289300000|2022-01-27 13:15:00|702.8|702.4|701.8|701.5|703.6|703.2|701.7|701.4|40232
1643289600000|2022-01-27 13:20:00|701.9|701.6|704.4|704|704.6|704.2|701.9|701.6|37530
1643289900000|2022-01-27 13:25:00|704.3|704.1|704|703.7|704.7|704.4|703.5|703.2|22146
1643290200000|2022-01-27 13:30:00|704.2|703.9|703.5|703.2|704.8|704.6|703.5|703.2|17992
1643290500000|2022-01-27 13:35:00|703.4|703.3|703.1|702.9|704.1|703.8|703|702.6|20009
1643290800000|2022-01-27 13:40:00|703|703|704.8|704.5|704.9|704.6|703|702.9|13414
1643291100000|2022-01-27 13:45:00|704.9|704.6|702.6|702.2|705|704.7|702.1|701.7|22502
1643291400000|2022-01-27 13:50:00|702.5|702.1|703.9|703.6|704.2|703.8|702.3|702.1|33503
1643291700000|2022-01-27 13:55:00|703.8|703.5|703.3|702.9|703.9|703.5|702.1|701.9|11842
1643292000000|2022-01-27 14:00:00|703.2|703|703.5|703.3|703.7|703.4|702.5|702.2|30082
1643292300000|2022-01-27 14:05:00|703.4|703.2|703.8|703.4|705.4|705.1|703.2|703|85882
1643292600000|2022-01-27 14:10:00|703.9|703.6|705.5|705.2|705.5|705.3|703.9|703.6|30707
1643292900000|2022-01-27 14:15:00|705.7|705.3|705.5|705.1|706|705.8|704.7|704.4|32502
1643293200000|2022-01-27 14:20:00|705.3|705.2|704.3|704.1|706|705.7|703.7|703.4|47564
1643293500000|2022-01-27 14:25:00|704.2|704|705.8|705.4|706|705.8|703.6|703.2|71624
1643293800000|2022-01-27 14:30:00|705.7|705.3|705.4|705.1|705.9|705.6|704.2|703.9|43693
1643294100000|2022-01-27 14:35:00|705.5|705.2|705.2|704.9|706.2|706|704.4|704|36165
1643294400000|2022-01-27 14:40:00|705.1|704.8|705.9|705.6|706.6|706.2|705|704.7|213238
1643294700000|2022-01-27 14:45:00|706|705.7|708.2|707.9|709.4|709.2|705.2|704.9|780188
1643295000000|2022-01-27 14:50:00|708.3|707.8|706.6|706.3|708.3|708.1|706.3|706.1|50239
1643295300000|2022-01-27 14:55:00|706.5|706.2|706.6|706.4|706.7|706.5|703.8|703.5|79769
1643295600000|2022-01-27 15:00:00|706.7|706.3|706.7|706.5|707.5|707.2|704.2|703.8|75776
1643295900000|2022-01-27 15:05:00|706.6|706.4|706.9|706.6|707.8|707.4|704.7|704.4|70188
1643296200000|2022-01-27 15:10:00|706.8|706.7|706.1|705.8|707|706.8|705.8|705.4|32657
1643296500000|2022-01-27 15:15:00|706|705.6|706.4|706.1|707|706.7|704.4|704|55771
1643296800000|2022-01-27 15:20:00|706.5|706.3|701.9|701.7|706.7|706.5|701.8|701.5|20951
1643297100000|2022-01-27 15:25:00|702|701.5|701.5|701.1|702.6|702.3|700.9|700.5|53526
1643297400000|2022-01-27 15:30:00|701.6|701.2|702.6|702.3|703.3|702.9|701.4|701.1|56009
1643297700000|2022-01-27 15:35:00|702.8|702.4|701.4|701.2|702.9|702.6|701.3|701.1|40065
1643298000000|2022-01-27 15:40:00|701.6|701.3|703.9|703.6|704.1|703.9|701.6|701.3|57959
1643298300000|2022-01-27 15:45:00|704|703.7|703.3|702.9|705.4|705.2|702.9|702.5|59017
1643298600000|2022-01-27 15:50:00|703.2|702.8|703.7|703.5|703.9|703.8|702.7|702.4|60866
1643298900000|2022-01-27 15:55:00|703.6|703.4|703.7|703.3|705.2|704.8|703.6|703.3|21027
1643299200000|2022-01-27 16:00:00|703.3|703.4|704.6|704.2|704.8|704.4|703.2|703|45846
1643299500000|2022-01-27 16:05:00|704.4|704.3|704|703.7|704.4|704.3|703|702.7|35716
1643299800000|2022-01-27 16:10:00|703.9|703.8|704.9|704.7|705.1|704.7|703.9|703.6|45864
1643300100000|2022-01-27 16:15:00|704.8|704.5|705.2|704.8|705.3|705|703.5|703.3|87796
1643300400000|2022-01-27 16:20:00|705.1|704.9|704.5|704.3|705.6|705.3|704.3|704|49462
1643300700000|2022-01-27 16:25:00|704.6|704.4|704|703.8|705.1|704.8|703.4|703.1|100351
1643356800000|2022-01-28 08:00:00|704.5|704|700.8|700.3|705|704.2|699.1|698.4|253997
1643357100000|2022-01-28 08:05:00|700.7|700.4|699|698.5|700.7|700.5|697.8|696.9|43126
1643357400000|2022-01-28 08:10:00|699.1|698.4|700.8|700.1|703.3|702.9|698.9|698.2|81569
1643357700000|2022-01-28 08:15:00|700.9|700.4|697.7|697.3|701.1|700.6|697.3|697|24564
1643358000000|2022-01-28 08:20:00|697.6|697.1|698|697.6|698.4|697.9|695.4|695|168030
1643358300000|2022-01-28 08:25:00|697.9|697.5|696.7|696.3|698.3|698.1|696.3|696|19505
1643358600000|2022-01-28 08:30:00|696.8|696.5|695|694.8|697.5|697.1|693|692.5|157997
1643358900000|2022-01-28 08:35:00|695.3|694.9|693.6|693.3|696.1|695.6|693.1|692.6|27297
1643359200000|2022-01-28 08:40:00|693.5|693.1|694.7|694.3|695.6|695.1|693.3|692.7|18183
1643359500000|2022-01-28 08:45:00|694.8|694.2|694.3|693.7|696.3|695.9|692.4|692.1|67989
1643359800000|2022-01-28 08:50:00|694.1|693.8|695.9|695.5|695.9|695.5|694|693.7|20707
1643360100000|2022-01-28 08:55:00|695.8|695.6|692.9|692.7|695.9|695.6|692.3|692|72655
1643360400000|2022-01-28 09:00:00|693.1|692.6|692.1|691.6|693.5|693.1|691.5|691.1|74009
1643360700000|2022-01-28 09:05:00|691.9|691.5|694.1|693.7|694.1|693.7|691.7|691.4|144294
1643361000000|2022-01-28 09:10:00|694|693.6|697.3|697|697.6|697.4|693.5|693.1|148298
1643361300000|2022-01-28 09:15:00|697.2|697.1|697.3|696.8|698.2|697.7|695.6|695.2|40663
1643361600000|2022-01-28 09:20:00|697.1|696.7|697.5|697.3|698.5|698.1|696.7|696.3|39776
1643361900000|2022-01-28 09:25:00|697.6|697.4|695|694.7|697.6|697.4|695|694.7|27897
1643362200000|2022-01-28 09:30:00|695.1|694.8|695.1|694.7|696.2|695.9|693.6|693.2|46043
1643362500000|2022-01-28 09:35:00|695|694.6|693.7|693.3|695.1|695|693.7|693.3|56524
1643362800000|2022-01-28 09:40:00|693.6|693.4|693.9|693.5|694.4|694|692.5|692.1|58605
1643363100000|2022-01-28 09:45:00|693.8|693.4|693.1|692.7|694|693.6|692.6|692.2|28900
1643363400000|2022-01-28 09:50:00|693.2|692.9|694|693.6|694|693.6|692.4|692.1|35980
1643363700000|2022-01-28 09:55:00|694.1|693.7|693.2|692.9|694.2|693.7|691.6|691.2|63479
1643364000000|2022-01-28 10:00:00|693.3|693.1|694.1|693.8|694.4|693.9|692.9|692.5|35070
1643364300000|2022-01-28 10:05:00|694.2|693.9|694.7|694.4|695.2|694.8|693.8|693.4|18112
1643364600000|2022-01-28 10:10:00|694.8|694.5|693.7|693.4|695.5|695.2|693.3|693.1|34001
1643364900000|2022-01-28 10:15:00|693.6|693.3|692.4|692.1|693.7|693.4|692.1|691.6|116457
1643365200000|2022-01-28 10:20:00|692.3|692|690|689.8|692.4|692|689.6|689.2|117807
1643365500000|2022-01-28 10:25:00|690.2|689.9|691.4|691.1|692.4|692.1|689.7|689.2|52027
1643365800000|2022-01-28 10:30:00|691.6|691.2|689.3|689.1|692.6|692.2|689|688.7|73545
1643366100000|2022-01-28 10:35:00|689.2|689|688.7|688.5|689.9|689.6|688.4|688|53445
1643366400000|2022-01-28 10:40:00|688.9|688.6|688.9|688.6|689.1|689|687.8|687.5|52146
1643366700000|2022-01-28 10:45:00|689.1|688.7|690.7|690.4|691.7|691.4|688.8|688.6|72076
1643367000000|2022-01-28 10:50:00|690.9|690.5|690.4|690.2|691.1|690.8|689.1|688.9|45221
1643367300000|2022-01-28 10:55:00|690.5|690|691.6|691.4|691.9|691.6|690.1|689.8|36712
1643367600000|2022-01-28 11:00:00|691.5|691.3|691.9|691.6|693.2|693|691.4|691.1|30681
1643367900000|2022-01-28 11:05:00|692|691.7|692.5|692.2|693.2|693|691.8|691.5|20565
1643368200000|2022-01-28 11:10:00|692.4|692.3|691.2|691|692.7|692.3|691.2|691|10103
1643368500000|2022-01-28 11:15:00|691.4|691.1|689|688.6|691.4|691.1|688.9|688.6|36417
1643368800000|2022-01-28 11:20:00|689.1|688.8|689.2|688.9|690|689.6|687.8|687.6|81397
1643369100000|2022-01-28 11:25:00|689.4|689|690.2|689.8|690.8|690.5|689.3|688.8|54761
1643369400000|2022-01-28 11:30:00|690.1|689.9|690|689.7|690.4|690.2|689.4|689.1|14240
1643369700000|2022-01-28 11:35:00|689.9|689.6|689.6|689.2|690.7|690.3|689.1|688.9|35854
1643370000000|2022-01-28 11:40:00|689.5|689.1|688.9|688.7|690|689.7|688.9|688.6|7763
1643370300000|2022-01-28 11:45:00|688.8|688.6|690.1|689.9|690.4|690|688.5|688.3|50383
1643370600000|2022-01-28 11:50:00|690.3|690|688.4|688|690.5|690.2|688.1|687.7|28358
1643370900000|2022-01-28 11:55:00|688.3|687.9|689.8|689.5|690|689.6|687.8|687.5|33131
1643371200000|2022-01-28 12:00:00|690.2|689.4|688.4|688.1|690.2|689.5|688.4|688.1|19010
1643371500000|2022-01-28 12:05:00|688.2|688|686.9|686.5|688.6|688.4|686.7|686.3|34605
1643371800000|2022-01-28 12:10:00|686.8|686.6|688.6|688.3|689.1|688.7|686.1|685.7|14329
1643372100000|2022-01-28 12:15:00|688.5|688.2|687.9|687.5|689.5|689|687.6|687.2|10090
1643372400000|2022-01-28 12:20:00|688|687.6|687.6|687.1|688.5|688.2|686.7|686.5|23355
1643372700000|2022-01-28 12:25:00|687.7|687.2|687.8|687.5|688.1|688|687|686.6|49013
1643373000000|2022-01-28 12:30:00|688|687.6|688.1|687.8|688.9|688.5|687.5|687.2|15895
1643373300000|2022-01-28 12:35:00|688.3|687.7|686.4|686|688.3|687.9|686.2|686|18057
1643373600000|2022-01-28 12:40:00|686.3|686.1|685.3|685.1|686.5|686.2|685.2|685|18644
1643373900000|2022-01-28 12:45:00|685.5|685|685.1|684.8|685.9|685.6|684.9|684.6|76334
1643374200000|2022-01-28 12:50:00|685|684.7|684.2|683.9|685.7|685.5|683.6|683.3|57701
1643374500000|2022-01-28 12:55:00|684.3|684|684|683.6|684.4|684.2|683.3|682.9|36361
1643374800000|2022-01-28 13:00:00|684.2|683.7|685.5|685.2|686.3|685.9|684.1|683.6|40673
1643375100000|2022-01-28 13:05:00|685.4|685.1|684.9|684.5|685.5|685.2|684.1|683.7|26682
1643375400000|2022-01-28 13:10:00|684.8|684.4|687|686.6|688|687.5|684.7|684.4|50038
1643375700000|2022-01-28 13:15:00|686.9|686.5|688.5|688.1|688.9|688.5|686.8|686.4|36560
1643376000000|2022-01-28 13:20:00|688.4|688|686.6|686.4|688.5|688.2|686.5|686.3|39989
1643376300000|2022-01-28 13:25:00|686.5|686.3|686.5|686.2|686.9|686.6|685.4|685|38564
1643376600000|2022-01-28 13:30:00|686.8|686.6|690.2|689.9|690.6|690.1|686.8|686.6|95662
1643376900000|2022-01-28 13:35:00|690.3|690|690.8|690.5|691.5|691.1|689.6|689.2|83755
1643377200000|2022-01-28 13:40:00|690.7|690.4|689.7|689.4|692|691.7|689.7|689.3|83002
1643377500000|2022-01-28 13:45:00|689.8|689.6|689.3|688.9|690|689.7|688.7|688.3|60878
1643377800000|2022-01-28 13:50:00|689.4|689|687.4|687|689.9|689.5|686.7|686.3|54364
1643378100000|2022-01-28 13:55:00|687.3|686.9|688.6|688.2|688.9|688.6|686.4|686.2|25027
1643378400000|2022-01-28 14:00:00|688.5|688.4|688.8|688.5|688.8|688.6|687.7|687.4|31662
1643378700000|2022-01-28 14:05:00|688.6|688.4|689.1|689|689.4|689.1|688.2|688|16157
1643379000000|2022-01-28 14:10:00|689.3|689.1|689.7|689.3|690.5|690.2|689|688.7|19984
1643379300000|2022-01-28 14:15:00|689.6|689.4|687.6|687.2|689.6|689.4|687.5|687.1|80621
1643379600000|2022-01-28 14:20:00|687.7|687.4|687.3|687.1|688.4|688.1|687.2|687|61791
1643379900000|2022-01-28 14:25:00|687.4|687.2|687.1|686.7|688.4|688.2|687|686.7|13209
1643380200000|2022-01-28 14:30:00|687|686.6|685.1|684.8|687.5|687.3|684.9|684.6|35491
1643380500000|2022-01-28 14:35:00|685.2|684.7|686.8|686.5|687.6|687.1|684.9|684.4|70255
1643380800000|2022-01-28 14:40:00|686.9|686.6|690.6|690.2|690.8|690.3|686.2|685.8|64575
1643381100000|2022-01-28 14:45:00|690.8|690.3|688.3|687.9|691|690.5|688.2|687.8|120210
1643381400000|2022-01-28 14:50:00|688.2|688|689.6|689.2|690.2|689.8|687.7|687.4|32515
1643381700000|2022-01-28 14:55:00|689.7|689.3|687.3|686.9|689.9|689.6|687.1|686.7|24145
1643382000000|2022-01-28 15:00:00|687.2|686.8|685.1|684.8|687.2|686.8|684.1|683.8|73694
1643382300000|2022-01-28 15:05:00|685|684.7|685.7|685.3|686.4|686.1|684.8|684.5|45928
1643382600000|2022-01-28 15:10:00|685.6|685.2|684.7|684.5|686.3|686|684.5|684.3|58356
1643382900000|2022-01-28 15:15:00|684.6|684.4|684.1|684|686.1|685.7|683.3|683.2|72057
1643383200000|2022-01-28 15:20:00|684|683.9|684.8|684.4|685.3|684.9|682.9|682.6|112309
1643383500000|2022-01-28 15:25:00|684.7|684.5|680.9|680.7|684.7|684.7|680.5|680.2|272102
1643383800000|2022-01-28 15:30:00|681|680.8|678.6|678.2|681.4|681.2|678.2|678|241666
1643384100000|2022-01-28 15:35:00|678.8|678.3|678.9|678.6|680.5|680.1|677.6|677.2|95229
1643384400000|2022-01-28 15:40:00|678.8|678.5|676.4|676|678.8|678.5|676.3|676|61613
1643384700000|2022-01-28 15:45:00|676.5|676.1|678.5|678.2|678.6|678.3|675.8|675.4|113811
1643385000000|2022-01-28 15:50:00|678.4|678.3|678.3|677.9|678.9|678.5|677|676.7|95015
1643385300000|2022-01-28 15:55:00|678.2|677.8|680.2|680|680.7|680.3|677.7|677.4|179506
1643385600000|2022-01-28 16:00:00|680.4|679.9|680.4|680.2|681|680.7|679|678.6|57958
1643385900000|2022-01-28 16:05:00|680.5|680.3|682.7|682.4|683.1|682.8|680.5|680.2|31926
1643386200000|2022-01-28 16:10:00|682.6|682.5|682.5|682.3|683.4|683.2|682.3|681.8|58389
1643386500000|2022-01-28 16:15:00|682.7|682.4|684.3|684.1|686.1|686|682.6|682.3|216460
1643386800000|2022-01-28 16:20:00|684.5|684.2|683.6|683.4|684.5|684.2|683|682.7|67254
1643387100000|2022-01-28 16:25:00|683.5|683.3|683.3|682.7|685.3|684.9|682|681.8|228328
1643616000000|2022-01-31 08:00:00|695.9|695|685.6|684.6|697.2|695.2|683.2|683|379747
1643616300000|2022-01-31 08:05:00|685.5|684.5|684.8|684.3|689.3|688.7|684.8|684.1|131143
1643616600000|2022-01-31 08:10:00|684.7|684.2|681.3|680.8|686.1|685.6|680|679.5|166900
1643616900000|2022-01-31 08:15:00|681.1|680.7|680.2|680|683.6|683|680|679.5|102270
1643617200000|2022-01-31 08:20:00|680.1|679.8|676.2|675.8|680.8|680.3|675.4|675.2|215368
1643617500000|2022-01-31 08:25:00|676.1|675.6|674.9|674.7|677|676.4|673.9|673.4|117077
1643617800000|2022-01-31 08:30:00|674.8|674.6|675.8|675.5|676.9|676.4|674.3|673.9|90151
1643618100000|2022-01-31 08:35:00|675.7|675.4|674.7|674.4|677.4|677.1|673.8|673.5|118602
1643618400000|2022-01-31 08:40:00|674.8|674.5|678.6|678.3|678.9|678.4|674.1|673.8|190442
1643618700000|2022-01-31 08:45:00|678.4|678.2|679.9|679.6|680.5|680.1|678.2|677.9|137806
1643619000000|2022-01-31 08:50:00|679.8|679.5|682|681.6|682.4|682.1|678.2|678|163923
1643619300000|2022-01-31 08:55:00|681.9|681.5|678.4|678.1|682|681.7|677.8|677.4|58216
1643619600000|2022-01-31 09:00:00|678.5|678|677.7|677.4|678.9|678.7|676.5|676.2|81258
1643619900000|2022-01-31 09:05:00|677.5|677.5|674.8|674.6|678.4|678.1|674.2|674|138018
1643620200000|2022-01-31 09:10:00|674.7|674.5|674.3|674|675.7|675.4|673.5|673.3|123997
1643620500000|2022-01-31 09:15:00|674.2|673.9|675.7|675.5|676|675.6|673.6|673.4|107195
1643620800000|2022-01-31 09:20:00|676|675.6|673.7|673.3|676.1|675.7|673.1|673|84562
1643621100000|2022-01-31 09:25:00|673.6|673.2|674.8|674.6|676|675.6|673.2|673|63767
1643621400000|2022-01-31 09:30:00|674.9|674.7|673|672.7|675.4|675.1|672.3|672|163881
1643621700000|2022-01-31 09:35:00|673.2|672.8|671.3|671.1|673.9|673.6|671.3|671|115399
1643622000000|2022-01-31 09:40:00|671.2|671|671|670.7|672.6|672.4|670.2|670|139971
1643622300000|2022-01-31 09:45:00|671.1|670.9|670.7|670.5|671.3|671|670.4|670.1|48565
1643622600000|2022-01-31 09:50:00|670.6|670.4|671.1|670.8|671.5|671.3|670.3|670.2|36951
1643622900000|2022-01-31 09:55:00|671.2|671|672.2|672|673.1|672.8|671.2|671|47213
1643623200000|2022-01-31 10:00:00|672.1|671.9|673.5|673.3|673.7|673.3|671.1|670.7|36676
1643623500000|2022-01-31 10:05:00|673.7|673.4|673.4|673.2|674.4|674.1|672.7|672.2|78149
1643623800000|2022-01-31 10:10:00|673.3|673.1|673.7|673.4|674.1|673.8|672.3|672|38469
1643624100000|2022-01-31 10:15:00|673.6|673.3|674.7|674.5|675.4|675|673|672.7|78517
1643624400000|2022-01-31 10:20:00|674.6|674.4|672.7|672.4|674.7|674.4|672|671.7|25558
1643624700000|2022-01-31 10:25:00|672.6|672.3|677.1|676.8|678|677.6|672.5|672.1|130128
1643625000000|2022-01-31 10:30:00|677|676.7|673.3|672.9|677|676.7|672.7|672.3|35448
1643625300000|2022-01-31 10:35:00|673.2|672.8|671.1|670.7|674.6|674.2|671|670.7|44470
1643625600000|2022-01-31 10:40:00|671|670.6|671.8|671.5|673|672.7|671|670.6|33178
1643625900000|2022-01-31 10:45:00|671.7|671.4|671.2|671|672.7|672.4|671.2|671|28507
1643626200000|2022-01-31 10:50:00|671.1|671.1|670.2|669.9|671.4|671.1|669.9|669.7|210146
1643626500000|2022-01-31 10:55:00|670.1|670|672.1|671.7|672.7|672.3|670|669.9|68662
1643626800000|2022-01-31 11:00:00|672.2|671.8|670.4|670.2|672.8|672.5|670.3|670.2|21869
1643627100000|2022-01-31 11:05:00|670.3|670.3|671.5|671.3|671.8|671.7|670.3|670.2|26753
1643627400000|2022-01-31 11:10:00|671.4|671.2|670.4|670.2|671.8|671.5|670.1|669.9|65434
1643627700000|2022-01-31 11:15:00|670.5|670.3|668.7|668.4|671.1|670.8|668.6|668.4|138313
1643628000000|2022-01-31 11:20:00|668.6|668.3|668.8|668.6|669.7|669.4|668.1|667.8|63141
1643628300000|2022-01-31 11:25:00|668.9|668.5|668|667.7|669.6|669.3|667.3|667|41154
1643628600000|2022-01-31 11:30:00|667.9|667.8|669.8|669.5|670.5|670.1|667.9|667.6|75198
1643628900000|2022-01-31 11:35:00|669.7|669.4|668.7|668.2|669.8|669.6|667.8|667.5|24205
1643629200000|2022-01-31 11:40:00|668.6|668.3|668.6|668.4|669.4|669.2|668.3|668|29312
1643629500000|2022-01-31 11:45:00|668.7|668.5|667.9|667.6|669.3|669.1|667.9|667.6|70373
1643629800000|2022-01-31 11:50:00|668|667.7|670.7|670.3|670.9|670.6|668|667.7|37541
1643630100000|2022-01-31 11:55:00|670.8|670.5|671.8|671.5|671.8|671.7|670.3|670|70141
1643630400000|2022-01-31 12:00:00|671.9|671.2|674.6|674.1|675.9|675.4|671.8|671.2|176053
1643630700000|2022-01-31 12:05:00|674.5|674|672.5|672|674.5|674|671.5|671.2|37815
1643631000000|2022-01-31 12:10:00|672.7|672.1|672.9|672.5|674|673.6|672.2|671.7|12127
1643631300000|2022-01-31 12:15:00|672.8|672.4|672.1|671.9|673.1|672.7|671.9|671.3|42623
1643631600000|2022-01-31 12:20:00|672|671.8|670.5|670.3|672|671.9|670.5|670.3|22154
1643631900000|2022-01-31 12:25:00|670.4|670.2|671.4|671.1|671.9|671.7|670.3|670|18323
1643632200000|2022-01-31 12:30:00|671.3|671|671.2|670.9|671.8|671.5|670.9|670.7|26494
1643632500000|2022-01-31 12:35:00|671|670.8|671.7|671.4|672.3|672.1|670.7|670.4|94149
1643632800000|2022-01-31 12:40:00|671.6|671.3|671.5|671.2|672.4|672.2|671.3|670.9|33929
1643633100000|2022-01-31 12:45:00|671.7|671.3|673|672.8|673.2|672.9|671.5|671.2|15690
1643633400000|2022-01-31 12:50:00|672.9|672.7|673.4|673|673.5|673.3|672.4|672|25824
1643633700000|2022-01-31 12:55:00|673.6|673.1|674.5|674.2|674.8|674.5|673|672.7|50377
1643634000000|2022-01-31 13:00:00|674.7|674.3|673.4|673.2|674.9|674.7|673.4|673.1|13736
1643634300000|2022-01-31 13:05:00|673.3|673.1|671.5|671.4|673.3|673.1|671.2|671|32084
1643634600000|2022-01-31 13:10:00|671.6|671.5|673.4|673.1|673.7|673.3|671.6|671.4|23258
1643634900000|2022-01-31 13:15:00|673.6|673.2|672.6|672.3|674.2|673.8|672.6|672.3|79022
1643635200000|2022-01-31 13:20:00|672.5|672.4|672.5|672.2|673|672.8|672|671.9|13072
1643635500000|2022-01-31 13:25:00|672.4|672.3|673.6|673.2|673.7|673.4|671.6|671.3|49914
1643635800000|2022-01-31 13:30:00|673.5|673.1|674.3|673.9|674.4|674.1|672.8|672.5|38972
1643636100000|2022-01-31 13:35:00|674.2|674|673.7|673.5|675|674.6|673.3|673.1|75533
1643636400000|2022-01-31 13:40:00|673.8|673.6|671.5|671.2|674|673.8|671.2|671|11123
1643636700000|2022-01-31 13:45:00|671.4|671.3|670.8|670.4|672|671.7|670.1|670|59409
1643637000000|2022-01-31 13:50:00|671|670.5|671.1|670.7|672|671.7|670.5|670.3|25658
1643637300000|2022-01-31 13:55:00|671|670.9|669.5|669.3|671.3|671|669.5|669.1|49216
1643637600000|2022-01-31 14:00:00|669.6|669.4|667.9|667.6|669.8|669.5|667.4|667.1|76849
1643637900000|2022-01-31 14:05:00|668.1|667.8|668.9|668.4|669.3|668.8|667.1|666.8|66118
1643638200000|2022-01-31 14:10:00|668.8|668.6|667.9|667.7|669.6|669.2|667.8|667.4|37024
1643638500000|2022-01-31 14:15:00|667.8|667.6|667.9|667.7|669|668.6|667.6|667.3|25976
1643638800000|2022-01-31 14:20:00|667.8|667.6|668|667.7|668.6|668.2|667.3|667.1|59623
1643639100000|2022-01-31 14:25:00|667.9|667.6|668.2|668.1|669.4|669.3|667.9|667.6|48910
1643639400000|2022-01-31 14:30:00|668.1|668|669.4|669.1|669.4|669.2|666.4|666.2|125206
1643639700000|2022-01-31 14:35:00|669.3|669.2|668.1|667.6|669.8|669.4|666.8|666.4|176544
1643640000000|2022-01-31 14:40:00|668|667.7|667.4|667.1|668.5|668.1|666.9|666.5|103749
1643640300000|2022-01-31 14:45:00|667.5|667.2|667.5|667.2|669.1|668.7|667.1|666.8|51406
1643640600000|2022-01-31 14:50:00|667.4|667.3|668|667.9|669.8|669.6|666.5|666.3|77933
1643640900000|2022-01-31 14:55:00|668.2|668|671.8|671.3|671.8|671.3|668|667.9|49024
1643641200000|2022-01-31 15:00:00|671.6|671.2|672.5|672.2|674|673.6|671.3|671.1|153103
1643641500000|2022-01-31 15:05:00|672.4|672.1|675.4|675.1|675.7|675.3|671.7|671.3|67922
1643641800000|2022-01-31 15:10:00|675.5|675.2|677.3|676.8|678.5|678.2|674.4|674.1|86289
1643642100000|2022-01-31 15:15:00|677.4|677|680.4|680.1|681.2|680.6|676.4|676.2|76750
1643642400000|2022-01-31 15:20:00|680.3|680.3|681.5|681.2|683.2|682.8|680|679.7|103727
1643642700000|2022-01-31 15:25:00|681.6|681.3|679.3|678.9|681.7|681.4|679.3|678.9|140321
1643643000000|2022-01-31 15:30:00|679.4|679.1|679.4|679.1|680.5|680.1|678.2|678|60202
1643643300000|2022-01-31 15:35:00|679.3|679|679.7|679.4|680.8|680.5|679.1|678.8|73170
1643643600000|2022-01-31 15:40:00|679.6|679.3|680.1|679.8|681.2|681|679.2|678.9|53887
1643643900000|2022-01-31 15:45:00|680|679.7|682.1|681.9|682.9|682.7|679.3|679.2|190612
1643644200000|2022-01-31 15:50:00|682|681.8|683.4|683.1|683.9|683.4|681.7|681.4|121061
1643644500000|2022-01-31 15:55:00|683.3|683|685|684.6|685.3|685|682.2|682.1|121612
1643644800000|2022-01-31 16:00:00|684.9|684.5|684.8|684.5|685.4|685.1|683.5|683.3|69188
1643645100000|2022-01-31 16:05:00|684.9|684.4|684|683.7|685.5|685.4|683.4|683|103392
1643645400000|2022-01-31 16:10:00|683.9|683.5|684.8|684.6|685.1|684.9|683.3|683.1|69206
1643645700000|2022-01-31 16:15:00|684.9|684.7|684.4|684.2|685.3|685.2|684|683.9|94045
1643646000000|2022-01-31 16:20:00|684.3|684.1|683.8|683.5|685.2|685|682.8|682.3|147215
1643646300000|2022-01-31 16:25:00|683.7|683.6|683.4|682.8|684.9|684.6|682.5|682.1|143573
1643702400000|2022-02-01 08:00:00|682.2|680.7|679.8|679.2|683.5|682.6|677.5|677|307785
1643702700000|2022-02-01 08:05:00|680|679.3|678.3|677.9|680.9|680.2|677.2|677|148382
1643703000000|2022-02-01 08:10:00|678.4|678|679.7|679.2|680.9|680.3|677.6|677.1|87151
1643703300000|2022-02-01 08:15:00|679.5|679|678.6|678.2|680.8|680.5|678.5|678.1|91685
1643703600000|2022-02-01 08:20:00|678.7|678.3|678.6|678.4|681.2|680.6|678.5|678.1|43388
1643703900000|2022-02-01 08:25:00|678.7|678.5|683.6|683.3|684|683.3|678.7|678.4|89402
1643704200000|2022-02-01 08:30:00|683.7|683.4|683.7|683.2|686|685.5|683|682.6|74619
1643704500000|2022-02-01 08:35:00|683.5|683.1|687.7|687.3|688.7|688.1|683.5|683|97111
1643704800000|2022-02-01 08:40:00|687.5|687.2|687.8|687.5|688.8|688.2|686.2|685.8|92301
1643705100000|2022-02-01 08:45:00|687.6|687.4|686.9|686.4|688|687.8|685.4|685|62624
1643705400000|2022-02-01 08:50:00|686.5|686.3|685.6|685|687.3|686.7|684.6|684.1|79156
1643705700000|2022-02-01 08:55:00|685.2|684.9|684.9|684.3|686|685.3|683.6|683.2|52122
1643706000000|2022-02-01 09:00:00|685.1|684.4|685.4|685.1|685.4|685.2|683|682.5|44671
1643706300000|2022-02-01 09:05:00|685.3|685.2|684.5|684.1|686.5|686|684.1|683.8|39548
1643706600000|2022-02-01 09:10:00|684.4|684.2|685.4|685.1|686.1|685.7|684.1|683.7|29498
1643706900000|2022-02-01 09:15:00|685.3|685|682.2|681.8|685.4|685.2|681.9|681.5|154583
1643707200000|2022-02-01 09:20:00|682.3|681.6|679.2|679|682.3|681.9|678.9|678.5|69769
1643707500000|2022-02-01 09:25:00|679.1|678.9|675.9|675.6|679.8|679.3|675.8|675.6|157374
1643707800000|2022-02-01 09:30:00|675.8|675.7|675.4|675|677.4|676.7|674.1|673.9|299044
1643708100000|2022-02-01 09:35:00|675.2|675.1|675.6|675.3|676.9|676.6|674.6|674.3|190464
1643708400000|2022-02-01 09:40:00|675.5|675.2|673.3|672.8|675.7|675.3|672.1|671.7|163096
1643708700000|2022-02-01 09:45:00|673.4|672.9|676.1|675.9|677.2|677|673.1|672.8|176156
1643709000000|2022-02-01 09:50:00|676|676|674.7|674.5|676.3|676.1|673.1|672.7|172180
1643709300000|2022-02-01 09:55:00|674.6|674.6|674.5|674.2|674.9|674.8|672.7|672.5|66516
1643709600000|2022-02-01 10:00:00|674.4|674.1|674|673.8|675.1|674.9|673.9|673.8|83744
1643709900000|2022-02-01 10:05:00|674.2|673.9|674.7|674.4|676.2|675.9|673.3|673.2|159678
1643710200000|2022-02-01 10:10:00|674.6|674.3|672.4|672.2|674.6|674.3|672.3|672.1|113970
1643710500000|2022-02-01 10:15:00|672.3|672.1|671.1|670.9|672.4|672.1|670.6|670.3|75614
1643710800000|2022-02-01 10:20:00|671.2|671|671.4|671.2|672|671.6|670.3|670|92354
1643711100000|2022-02-01 10:25:00|671.6|671.3|671.7|671.4|672.2|672|671|670.9|51432
1643711400000|2022-02-01 10:30:00|671.6|671.3|672.8|672.5|674.3|674|671.3|671|38411
1643711700000|2022-02-01 10:35:00|672.7|672.6|675.1|674.8|675.8|675.7|672.6|672.4|44507
1643712000000|2022-02-01 10:40:00|675|674.7|676.7|676.3|677.2|676.8|674.5|674.2|43595
1643712300000|2022-02-01 10:45:00|676.6|676.2|675.4|675.2|678.1|677.7|675.2|675|24393
1643712600000|2022-02-01 10:50:00|675.3|675.1|676.8|676.5|677.1|676.7|675.3|675|25334
1643712900000|2022-02-01 10:55:00|677.1|676.6|679.1|678.8|679.4|678.9|676.9|676.5|41937
1643713200000|2022-02-01 11:00:00|679|678.7|680.6|680.3|681.4|681|679|678.6|16831
1643713500000|2022-02-01 11:05:00|680.7|680.4|680.7|680.4|680.7|680.5|679.4|679.1|19416
1643713800000|2022-02-01 11:10:00|680.6|680.3|680.6|680.2|680.9|680.7|679.6|679.4|27788
1643714100000|2022-02-01 11:15:00|680.3|680.3|677.6|677.4|680.7|680.4|677.6|677.3|29072
1643714400000|2022-02-01 11:20:00|677.5|677.3|676.3|676|677.7|677.5|676.2|676|38010
1643714700000|2022-02-01 11:25:00|676.2|675.9|678.3|678|678.6|678.1|676.1|675.7|101900
1643715000000|2022-02-01 11:30:00|678.4|678.1|677.9|677.6|679.1|678.6|677.8|677.5|45577
1643715300000|2022-02-01 11:35:00|678|677.5|676.1|675.7|678.6|678.2|675.7|675.6|81147
1643715600000|2022-02-01 11:40:00|676|675.9|676.7|676.4|677.1|676.8|675.9|675.6|24701
1643715900000|2022-02-01 11:45:00|676.8|676.5|680.2|680|680.8|680.5|676.8|676.5|54444
1643716200000|2022-02-01 11:50:00|680.1|679.8|680.2|679.7|680.8|680.4|678.7|678.2|69866
1643716500000|2022-02-01 11:55:00|680.3|679.8|679.3|679|680.3|680.1|679|678.8|24781
1643716800000|2022-02-01 12:00:00|678.7|678.9|677.4|677|679.1|678.9|676.8|676.4|29562
1643717100000|2022-02-01 12:05:00|677.3|677.1|677.7|677.3|679|678.4|677.3|677.1|9685
1643717400000|2022-02-01 12:10:00|677.6|677.4|675.8|675.5|677.7|677.4|675.6|675.1|21035
1643717700000|2022-02-01 12:15:00|676|675.6|675.7|675.5|676.3|676.1|675.4|675.1|40917
1643718000000|2022-02-01 12:20:00|675.8|675.6|676|675.8|676.4|676.1|675.6|675.4|12364
1643718300000|2022-02-01 12:25:00|676.1|675.9|675.2|675.1|676.1|676|675.2|675|26293
1643718600000|2022-02-01 12:30:00|675.1|675|675.5|675.1|675.6|675.5|674.6|674.1|62336
1643718900000|2022-02-01 12:35:00|675.6|675.2|675.9|675.6|676.4|676.2|675.4|675|6638
1643719200000|2022-02-01 12:40:00|675.8|675.5|674.7|674.4|676|675.7|674.6|674.3|43254
1643719500000|2022-02-01 12:45:00|674.6|674.3|673.6|673.4|674.7|674.6|673.2|672.9|44966
1643719800000|2022-02-01 12:50:00|673.5|673.3|674.1|673.8|674.3|674.2|673|672.7|66087
1643720100000|2022-02-01 12:55:00|674|673.9|673.7|673.6|674.5|674.1|673.6|673.5|41802
1643720400000|2022-02-01 13:00:00|673.9|673.7|675|674.7|676.8|676.4|673.9|673.7|55711
1643720700000|2022-02-01 13:05:00|674.9|674.8|677.1|676.7|677.6|677.2|674.9|674.8|62976
1643721000000|2022-02-01 13:10:00|676.9|676.8|675.8|675.6|677.2|676.8|675.7|675.5|13363
1643721300000|2022-02-01 13:15:00|675.7|675.5|674.8|674.6|675.9|675.6|674.8|674.5|18775
1643721600000|2022-02-01 13:20:00|674.7|674.5|675.5|675.1|675.9|675.6|674.7|674.4|19917
1643721900000|2022-02-01 13:25:00|675.6|675.2|676|675.6|676.3|676|674.4|674.1|18821
1643722200000|2022-02-01 13:30:00|676.1|675.7|676|675.8|676.3|676.1|675.7|675.3|5860
1643722500000|2022-02-01 13:35:00|676.1|675.9|676.8|676.5|677.1|676.7|675.7|675.5|54114
1643722800000|2022-02-01 13:40:00|676.9|676.4|677.5|677.2|677.7|677.4|676.9|676.4|9279
1643723100000|2022-02-01 13:45:00|677.4|677.1|675.7|675.5|677.5|677.3|675.3|675|34298
1643723400000|2022-02-01 13:50:00|676.1|675.4|676.9|676.6|677.1|676.8|675.6|675.3|40424
1643723700000|2022-02-01 13:55:00|676.8|676.7|676.2|676|677.3|677|676.1|675.8|42138
1643724000000|2022-02-01 14:00:00|676.1|675.9|675.3|675|676.3|676.2|675.3|675|45069
1643724300000|2022-02-01 14:05:00|675.2|674.9|675.8|675.5|676|675.8|674.6|674.3|36816
1643724600000|2022-02-01 14:10:00|675.7|675.4|674.2|674|676.9|676.4|674.1|674|56933
1643724900000|2022-02-01 14:15:00|674.4|674.1|674.2|674.1|674.6|674.3|673.6|673.3|33790
1643725200000|2022-02-01 14:20:00|674.3|674.2|675.1|674.8|675.8|675.6|674.3|674.1|55082
1643725500000|2022-02-01 14:25:00|675.2|674.9|676.6|676.3|677.1|676.9|674.6|674.3|33146
1643725800000|2022-02-01 14:30:00|676.4|676.2|677.2|676.9|677.3|677.1|674.9|674.7|35470
1643726100000|2022-02-01 14:35:00|677.1|676.8|675.9|675.6|678.4|678.1|675.9|675.5|64414
1643726400000|2022-02-01 14:40:00|675.8|675.7|674.7|674.2|676.4|676.1|673.7|673.4|35217
1643726700000|2022-02-01 14:45:00|674.5|674|677.1|676.7|678.2|677.9|674.3|674|28957
1643727000000|2022-02-01 14:50:00|677.3|676.8|679.9|679.5|680.9|680.6|677.3|676.8|78681
1643727300000|2022-02-01 14:55:00|679.8|679.7|682.3|682|683.5|683|679.6|679.3|148626
1643727600000|2022-02-01 15:00:00|682.2|681.9|679.5|679.3|682.3|681.9|679.2|678.7|62262
1643727900000|2022-02-01 15:05:00|679.4|679.2|680.4|680.1|681.7|681.4|678|677.7|85266
1643728200000|2022-02-01 15:10:00|680.3|680|682.5|682.1|683.6|683.1|679.9|679.5|78731
1643728500000|2022-02-01 15:15:00|682.4|682|683.4|683.2|684.3|684.1|681.7|681.3|76125
1643728800000|2022-02-01 15:20:00|683.5|683.3|684.4|684.2|685|684.8|683.3|683|34822
1643729100000|2022-02-01 15:25:00|684.3|684|680.9|680.6|684.5|684.2|680.9|680.6|87417
1643729400000|2022-02-01 15:30:00|681|680.7|683.1|682.8|683.5|683.2|681|680.7|79495
1643729700000|2022-02-01 15:35:00|683|682.7|683.8|683.5|684.8|684.5|682.1|682|54273
1643730000000|2022-02-01 15:40:00|683.7|683.4|682.7|682.4|683.8|683.6|681.6|681.4|22248
1643730300000|2022-02-01 15:45:00|682.6|682.3|680.6|680.3|682.6|682.3|680.3|680|245821
1643730600000|2022-02-01 15:50:00|680.5|680.2|682.1|681.9|682.9|682.7|680.3|680.1|54746
1643730900000|2022-02-01 15:55:00|682.2|682|683.6|683.3|683.9|683.6|682.2|682|38270
1643731200000|2022-02-01 16:00:00|683.7|683.4|682|681.7|683.9|683.6|681.8|681.6|33489
1643731500000|2022-02-01 16:05:00|682.1|681.8|684|683.7|684.1|683.8|682|681.8|36028
1643731800000|2022-02-01 16:10:00|683.8|683.6|682.7|682.5|683.8|683.6|682.5|682.2|23592
1643732100000|2022-02-01 16:15:00|682.8|682.6|682.1|681.9|683.2|683|681.4|681.3|90739
1643732400000|2022-02-01 16:20:00|682.3|682|680.1|679.9|683.7|683.4|680|679.8|220073
1643732700000|2022-02-01 16:25:00|680|680|681.7|681.2|681.7|681.3|679.9|679.7|167776
1643788800000|2022-02-02 08:00:00|687.5|686.2|690.6|690|692|691.2|684.2|683.5|369986
1643789100000|2022-02-02 08:05:00|690.9|690.1|690.2|689.5|691|690.5|687.5|686.7|101144
1643789400000|2022-02-02 08:10:00|690.1|689.3|694.6|694.3|694.9|694.3|689|688.8|207367
1643789700000|2022-02-02 08:15:00|694.5|694.2|694.2|693.8|696|695.8|691.9|691.5|239505
1643790000000|2022-02-02 08:20:00|694|693.9|692.3|692|694.1|693.9|691.7|691.3|132257
1643790300000|2022-02-02 08:25:00|692.2|691.9|691.3|691|693.5|693.2|691.1|690.8|106512
1643790600000|2022-02-02 08:30:00|691.2|691.1|689|688.8|692.1|691.9|688.7|688.4|154135
1643790900000|2022-02-02 08:35:00|688.9|688.9|688.1|687.9|689.4|689.2|687.7|687.6|108103
1643791200000|2022-02-02 08:40:00|688|687.8|688.4|688.1|690|689.7|687.7|687.6|44917
1643791500000|2022-02-02 08:45:00|688.3|688|686.5|686.3|688.8|688.6|686.2|685.9|127723
1643791800000|2022-02-02 08:50:00|686.4|686.4|688.9|688.4|690|689.8|686.2|686|77311
1643792100000|2022-02-02 08:55:00|688.8|688.3|689.9|689.5|689.9|689.7|687.8|687.4|37591
1643792400000|2022-02-02 09:00:00|689.8|689.4|691.8|691.5|692.3|692.1|689.3|689|42792
1643792700000|2022-02-02 09:05:00|692|691.6|692.7|692.5|693.2|692.9|691.5|691.2|37670
1643793000000|2022-02-02 09:10:00|692.9|692.6|693.5|693.3|695.7|695.4|692.9|692.6|72677
1643793300000|2022-02-02 09:15:00|693.6|693.4|693.4|693.1|694.4|694.1|692.6|692.1|40672
1643793600000|2022-02-02 09:20:00|693.5|693.2|692.9|692.7|693.8|693.6|692.7|692.3|64263
1643793900000|2022-02-02 09:25:00|693|692.8|690.5|690.4|693.6|693.2|690.5|690.2|39344
1643794200000|2022-02-02 09:30:00|690.7|690.2|692.8|692.7|693.6|693.1|690.6|690.2|27798
1643794500000|2022-02-02 09:35:00|692.7|692.6|693.6|693.1|694|693.6|692.1|691.6|44858
1643794800000|2022-02-02 09:40:00|693.4|693|692.6|692.4|693.4|693|692.1|691.8|27745
1643795100000|2022-02-02 09:45:00|692.5|692.3|693.3|693|693.4|693.3|691.6|691.3|59676
1643795400000|2022-02-02 09:50:00|693.4|693.1|694.5|694.2|694.7|694.3|693.4|693.1|22857
1643795700000|2022-02-02 09:55:00|694.6|694.3|693.7|693.4|695|694.8|693.2|692.8|56792
1643796000000|2022-02-02 10:00:00|693.6|693.3|692.4|692.1|693.7|693.5|691.9|691.6|40630
1643796300000|2022-02-02 10:05:00|692.5|692.2|691.1|690.9|693.1|692.8|690.9|690.6|76065
1643796600000|2022-02-02 10:10:00|691|690.8|691.7|691.4|692.4|692.1|691|690.6|86327
1643796900000|2022-02-02 10:15:00|691.6|691.5|694|693.6|694.1|693.8|691.1|691|27882
1643797200000|2022-02-02 10:20:00|693.9|693.7|695.4|695.1|695.9|695.5|693.9|693.6|93609
1643797500000|2022-02-02 10:25:00|695.1|695|696.4|696.3|696.7|696.4|694.9|694.6|74650
1643797800000|2022-02-02 10:30:00|696.5|696.1|696.8|696.5|697.6|697.3|696.3|695.9|26446
1643798100000|2022-02-02 10:35:00|696.6|696.4|698.3|698|698.5|698.2|696.4|696|117230
1643798400000|2022-02-02 10:40:00|698.2|697.9|699.1|698.9|699.4|699.1|697.8|697.4|57673
1643798700000|2022-02-02 10:45:00|699.2|699|697.1|696.8|699.5|699.2|696.6|696.1|50637
1643799000000|2022-02-02 10:50:00|697|696.9|699.2|698.7|699.5|699.1|696.8|696.5|30681
1643799300000|2022-02-02 10:55:00|699.3|698.9|699.2|699.1|699.5|699.2|698.2|698|57807
1643799600000|2022-02-02 11:00:00|699.3|699|700.6|700.4|700.7|700.4|699.3|698.8|114002
1643799900000|2022-02-02 11:05:00|700.5|700.2|700|699.8|703|702.4|699.7|699.3|68904
1643800200000|2022-02-02 11:10:00|700.1|699.9|698.9|698.5|700.2|699.9|698.5|698.1|54009
1643800500000|2022-02-02 11:15:00|698.8|698.6|699|698.8|699.2|699|698.5|698.1|20664
1643800800000|2022-02-02 11:20:00|699.1|698.9|700.4|700.1|700.4|700.2|698.8|698.5|42087
1643801100000|2022-02-02 11:25:00|700.5|700.3|701.9|701.7|702.2|702.1|700.1|700|89194
1643801400000|2022-02-02 11:30:00|701.8|701.6|703.1|702.6|703.6|703.1|701.6|701.3|101916
1643801700000|2022-02-02 11:35:00|703|702.5|700.9|700.6|703.8|703.6|700.9|700.5|64508
1643802000000|2022-02-02 11:40:00|700.8|700.5|701.9|701.7|702.2|701.9|700.5|700.2|36759
1643802300000|2022-02-02 11:45:00|702.1|701.8|702.6|702.3|704|703.6|701.8|701.7|41976
1643802600000|2022-02-02 11:50:00|702.5|702.4|701.7|701.3|702.8|702.6|700.8|700.4|28248
1643802900000|2022-02-02 11:55:00|701.6|701.4|702.9|702.6|703.1|702.9|701.6|701.4|59236
1643803200000|2022-02-02 12:00:00|702.8|702.8|702.5|702.1|702.8|702.8|701.1|700.8|28008
1643803500000|2022-02-02 12:05:00|702.3|702.2|702.5|702.4|702.9|702.7|701.7|701.4|23680
1643803800000|2022-02-02 12:10:00|702.4|702.2|700.8|700.5|702.5|702.2|700.3|700|47295
1643804100000|2022-02-02 12:15:00|700.7|700.6|701|700.5|701.8|701.6|700.7|700.3|9088
1643804400000|2022-02-02 12:20:00|701.1|700.7|701.2|701|701.7|701.3|700.1|699.8|76389
1643804700000|2022-02-02 12:25:00|701.4|701.1|703.3|703|703.4|703.2|701.4|701.1|60281
1643805000000|2022-02-02 12:30:00|703.2|702.9|702.7|702.3|703.9|703.6|702|701.7|99884
1643805300000|2022-02-02 12:35:00|702.5|702.2|702.1|701.9|703|702.8|702.1|701.9|32297
1643805600000|2022-02-02 12:40:00|702|701.8|702.2|701.9|702.3|702.1|701|700.8|16654
1643805900000|2022-02-02 12:45:00|702.1|701.8|700.8|700.4|702.2|702.1|700.8|700.4|12067
1643806200000|2022-02-02 12:50:00|700.9|700.5|702.4|702.1|702.4|702.1|700.8|700.5|25418
1643806500000|2022-02-02 12:55:00|702.3|702.2|702.7|702.5|702.9|702.6|702.3|702.1|24512
1643806800000|2022-02-02 13:00:00|702.8|702.6|702|701.7|703|702.7|701.8|701.5|20806
1643807100000|2022-02-02 13:05:00|701.9|701.8|702|701.7|703|702.8|701.5|701.2|55116
1643807400000|2022-02-02 13:10:00|701.9|701.8|702.3|702|702.4|702.2|701.4|701.3|43997
1643807700000|2022-02-02 13:15:00|702.4|701.9|701.1|700.9|702.4|701.9|700|699.7|42249
1643808000000|2022-02-02 13:20:00|701|700.8|700.8|700.5|701.1|701|700.3|700|24312
1643808300000|2022-02-02 13:25:00|700.7|700.7|700.2|699.9|700.9|700.7|700|699.6|71222
1643808600000|2022-02-02 13:30:00|700.3|700|697.8|697.5|701|700.7|697.2|696.7|267969
1643808900000|2022-02-02 13:35:00|697.9|697.6|698.3|698|698.6|698.5|697.6|697.4|52337
1643809200000|2022-02-02 13:40:00|698.2|698.1|698.4|698.1|698.6|698.3|697.6|697.3|20715
1643809500000|2022-02-02 13:45:00|698.3|698.2|698.8|698.6|699.4|699.1|698|697.8|68595
1643809800000|2022-02-02 13:50:00|698.7|698.4|695.9|695.6|698.8|698.5|695.9|695.4|55510
1643810100000|2022-02-02 13:55:00|695.8|695.5|696.1|695.9|696.7|696.3|694.6|694.4|133671
1643810400000|2022-02-02 14:00:00|696|696|697.3|697.1|698.1|697.9|696|695.9|39693
1643810700000|2022-02-02 14:05:00|697.4|697.2|697.7|697.5|698.4|698.1|697.4|697.1|27805
1643811000000|2022-02-02 14:10:00|697.9|697.8|694.9|694.8|697.9|697.8|694.5|694.4|82082
1643811300000|2022-02-02 14:15:00|694.8|694.6|695|694.8|695.5|695.3|694.6|694.4|23328
1643811600000|2022-02-02 14:20:00|694.9|694.7|693.2|692.9|694.9|694.7|692.8|692.5|65653
1643811900000|2022-02-02 14:25:00|693.1|692.8|693.7|693.5|693.9|693.7|691.8|691.4|194478
1643812200000|2022-02-02 14:30:00|693.8|693.4|691|690.9|693.8|693.5|690.8|690.6|78112
1643812500000|2022-02-02 14:35:00|691.1|690.8|691.7|691.3|692|691.7|688.1|687.8|174003
1643812800000|2022-02-02 14:40:00|691.6|691.2|690.7|690.4|692.3|692.1|689.4|689.1|99915
1643813100000|2022-02-02 14:45:00|690.8|690.6|689.5|689.1|692|691.7|689.5|689.1|49337
1643813400000|2022-02-02 14:50:00|689.4|689.2|690.5|690.3|690.5|690.4|688.5|688.3|85715
1643813700000|2022-02-02 14:55:00|690.4|690.2|690.2|689.9|691.1|690.8|689.5|689.2|51481
1643814000000|2022-02-02 15:00:00|690.3|690|690.7|690.3|691.1|690.9|688.8|688.5|57430
1643814300000|2022-02-02 15:05:00|690.8|690.4|690.1|689.8|690.8|690.5|688.7|688.4|43496
1643814600000|2022-02-02 15:10:00|690|689.7|689.2|689|690.1|689.8|688.9|688.7|30797
1643814900000|2022-02-02 15:15:00|689.1|688.9|691.1|690.9|691.4|691.1|688.5|688.2|65851
1643815200000|2022-02-02 15:20:00|691.2|691|692.1|691.9|692.3|692.1|690.6|690.5|28883
1643815500000|2022-02-02 15:25:00|692.2|692|691.5|691.3|692.3|692.1|690.2|690|41496
1643815800000|2022-02-02 15:30:00|691.6|691.4|689.2|689|692.6|692.3|689.1|688.8|58163
1643816100000|2022-02-02 15:35:00|689.1|689.1|689.6|689.4|689.6|689.4|687.4|687.1|78990
1643816400000|2022-02-02 15:40:00|689.8|689.5|690.1|689.8|690.6|690.4|689.3|689.1|65181
1643816700000|2022-02-02 15:45:00|690|689.7|691.2|691|691.2|691|689.8|689.7|47313
1643817000000|2022-02-02 15:50:00|691.1|690.9|690.4|690.2|692.3|692.1|690.3|690|37255
1643817300000|2022-02-02 15:55:00|690.5|690.3|690.4|690.2|691.2|691.1|690|689.8|43264
1643817600000|2022-02-02 16:00:00|690.3|690.1|689.3|689.2|690.5|690.4|688.9|688.6|59568
1643817900000|2022-02-02 16:05:00|689.2|689.1|688|687.9|689.4|689.1|687.8|687.7|86164
1643818200000|2022-02-02 16:10:00|688.1|687.7|688.7|688.5|688.8|688.5|687.8|687.7|41560
1643818500000|2022-02-02 16:15:00|688.6|688.6|689.1|688.8|689.3|689.1|688|687.8|42082
1643818800000|2022-02-02 16:20:00|689|688.9|688|687.7|689.1|688.9|687.9|687.7|90154
1643819100000|2022-02-02 16:25:00|687.8|687.8|690|689.5|690|689.6|687.8|687.7|67209
1643875200000|2022-02-03 08:00:00|688.9|687.7|690.4|689.6|691.2|691|688.3|687.5|68037
1643875500000|2022-02-03 08:05:00|690.5|689.7|690.2|689.6|692.5|691.6|690|689.4|61387
1643875800000|2022-02-03 08:10:00|690.1|689.5|695.4|694.9|696.1|696|689|688.6|102741
1643876100000|2022-02-03 08:15:00|695.3|694.7|696.5|696|698.2|697.5|694.2|693.7|74953
1643876400000|2022-02-03 08:20:00|696.4|695.9|691.3|690.8|697.2|696.7|691.2|690.4|31065
1643876700000|2022-02-03 08:25:00|691.1|690.7|688.8|688.5|692.3|691.9|688.7|688.2|37824
1643877000000|2022-02-03 08:30:00|688.7|688.4|691.6|691.2|693.2|692.9|688.5|688.3|82908
1643877300000|2022-02-03 08:35:00|691.4|691|689.5|689.2|691.4|691|689.3|689.2|62751
1643877600000|2022-02-03 08:40:00|689.4|689.3|693.4|693.1|694|693.5|689.4|689.3|33038
1643877900000|2022-02-03 08:45:00|693.6|693.5|692.4|691.8|695|694.7|690.6|690.1|96973
1643878200000|2022-02-03 08:50:00|692.3|691.6|691.7|691.3|693.7|693.3|691|690.6|40616
1643878500000|2022-02-03 08:55:00|691.5|691.4|692.8|692.5|693.4|693|691.5|691.4|12658
1643878800000|2022-02-03 09:00:00|692.7|692.4|691.4|691|692.7|692.5|690.8|690.4|27985
1643879100000|2022-02-03 09:05:00|691.3|690.9|690.4|690.1|691.3|690.9|689.3|689.2|43842
1643879400000|2022-02-03 09:10:00|690.3|690|690.3|690|692|691.6|689.3|689|43579
1643879700000|2022-02-03 09:15:00|690.2|690.1|690.7|690.4|691.1|690.8|690|689.6|13315
1643880000000|2022-02-03 09:20:00|690.5|690.3|691.1|690.9|691.7|691.4|690.2|690|31761
1643880300000|2022-02-03 09:25:00|691.2|690.8|693.2|692.9|693.7|693.3|691.2|690.8|34390
1643880600000|2022-02-03 09:30:00|693.1|692.8|690.8|690.5|693.2|692.9|689.9|689.6|86219
1643880900000|2022-02-03 09:35:00|690.9|690.6|691.3|691|691.5|691.3|689.8|689.5|80274
1643881200000|2022-02-03 09:40:00|691.2|691.1|692.3|692.1|692.8|692.6|690.9|690.8|56314
1643881500000|2022-02-03 09:45:00|692.4|692|692.8|692.5|693.6|693.4|692.2|692|42336
1643881800000|2022-02-03 09:50:00|692.7|692.4|692|691.8|693.2|693|691.9|691.6|23269
1643882100000|2022-02-03 09:55:00|691.9|691.7|692.3|692|692.8|692.6|690.8|690.6|40295
1643882400000|2022-02-03 10:00:00|692.4|692.1|691.1|690.9|692.5|692.2|690.9|690.6|47276
1643882700000|2022-02-03 10:05:00|691|690.8|691|690.8|692.2|691.8|690.8|690.6|104430
1643883000000|2022-02-03 10:10:00|691.1|690.9|690.1|690|691.3|691|690.1|689.8|22762
1643883300000|2022-02-03 10:15:00|690.2|690.1|690|689.9|690.5|690.3|689.8|689.5|32173
1643883600000|2022-02-03 10:20:00|690.1|690|690.1|689.9|690.6|690.3|689.3|689.2|72970
1643883900000|2022-02-03 10:25:00|690.2|690|690.4|690.1|691.1|690.8|690.2|690|9471
1643884200000|2022-02-03 10:30:00|690.3|690.2|690.1|690|690.7|690.5|690.1|690|7244
1643884500000|2022-02-03 10:35:00|690.2|690.1|690.4|690.2|691|690.7|689.6|689.3|33679
1643884800000|2022-02-03 10:40:00|690.3|690|689.9|689.7|690.4|690.1|689.3|689.2|22310
1643885100000|2022-02-03 10:45:00|689.8|689.8|689.8|689.6|690.2|690|689.3|689|45492
1643885400000|2022-02-03 10:50:00|689.9|689.7|688|687.8|690|689.8|688|687.8|60095
1643885700000|2022-02-03 10:55:00|687.9|687.7|686.6|686.4|687.9|687.7|686.3|686|93373
1643886000000|2022-02-03 11:00:00|686.5|686.3|686.3|686.1|687|686.8|686.1|686|70594
1643886300000|2022-02-03 11:05:00|686.2|686.2|686.4|686.2|687.7|687.6|686.2|686|125392
1643886600000|2022-02-03 11:10:00|686.3|686.1|686.1|685.8|686.9|686.6|685.9|685.6|31846
1643886900000|2022-02-03 11:15:00|686|685.7|685.3|685.2|686.3|686.1|685.3|685.2|19953
1643887200000|2022-02-03 11:20:00|685.4|685.3|685.1|684.9|685.5|685.3|684.8|684.6|54984
1643887500000|2022-02-03 11:25:00|685|684.8|685.2|685|685.4|685.2|684.9|684.6|17418
1643887800000|2022-02-03 11:30:00|685.1|684.9|684.8|684.4|685.4|685.2|684.6|684.3|15853
1643888100000|2022-02-03 11:35:00|684.7|684.3|684.3|684.1|684.7|684.4|683.8|683.6|22161
1643888400000|2022-02-03 11:40:00|684.4|684|684.7|684.4|684.7|684.4|683.3|683|31666
1643888700000|2022-02-03 11:45:00|684.6|684.3|685|684.7|685.5|685|683.7|683.4|9085
1643889000000|2022-02-03 11:50:00|684.9|684.6|684.6|684.4|685.3|685|684.5|684.1|4209
1643889300000|2022-02-03 11:55:00|684.5|684.3|684.7|684.4|685.1|685|684.4|684.2|3960
1643889600000|2022-02-03 12:00:00|684.5|684.1|684.6|684.3|685.5|685.1|684.1|683.9|14172
1643889900000|2022-02-03 12:05:00|684.7|684.4|685.4|685.1|685.5|685.2|684.4|684|8359
1643890200000|2022-02-03 12:10:00|685.3|685|684.5|684.1|685.4|685.2|684.2|684|13016
1643890500000|2022-02-03 12:15:00|684.6|684.2|685.2|685.1|685.6|685.3|684.6|684.2|29251
1643890800000|2022-02-03 12:20:00|685.3|685.2|685.6|685.3|686|685.7|685.1|684.8|5343
1643891100000|2022-02-03 12:25:00|685.5|685.2|685.4|685.2|685.5|685.3|684.7|684.5|72521
1643891400000|2022-02-03 12:30:00|685.3|685.1|684.3|684.1|685.4|685.1|684.3|684|27254
1643891700000|2022-02-03 12:35:00|684.2|684|685.4|685.1|685.4|685.2|684.1|684|65813
1643892000000|2022-02-03 12:40:00|685.3|685|684.4|684.2|685.4|685.1|684.4|684|11209
1643892300000|2022-02-03 12:45:00|684.5|684.3|685.1|684.9|685.4|685.2|684.5|684.1|22469
1643892600000|2022-02-03 12:50:00|685|684.8|684.4|684.2|685.1|685|683.9|683.6|32911
1643892900000|2022-02-03 12:55:00|684.5|684.3|685.3|685|685.5|685.3|684.1|683.8|18057
1643893200000|2022-02-03 13:00:00|685.4|684.9|685.2|684.9|685.4|685.2|685|684.8|15275
1643893500000|2022-02-03 13:05:00|685.1|684.8|685.1|684.9|685.4|685.1|684.8|684.7|17317
1643893800000|2022-02-03 13:10:00|685.2|685|684.4|684.2|685.2|685|684.1|683.8|44101
1643894100000|2022-02-03 13:15:00|684.5|684.3|685.3|685|685.5|685.4|684.4|684.2|43217
1643894400000|2022-02-03 13:20:00|685.2|684.9|686.6|686.3|686.7|686.3|684.9|684.7|20918
1643894700000|2022-02-03 13:25:00|686.7|686.4|686|685.8|686.9|686.7|686|685.8|6293
1643895000000|2022-02-03 13:30:00|686.1|685.7|684.8|684.5|686.5|686.3|684.8|684.5|27037
1643895300000|2022-02-03 13:35:00|684.7|684.6|683.3|683.2|685.2|685|683.2|683|40403
1643895600000|2022-02-03 13:40:00|683.4|683.3|681.5|681.2|683.5|683.4|680.7|680.4|130341
1643895900000|2022-02-03 13:45:00|681.7|681.3|680.8|680.5|681.8|681.7|680.3|680.1|42771
1643896200000|2022-02-03 13:50:00|680.7|680.4|681.8|681.7|682.3|682.1|680.4|680.1|77794
1643896500000|2022-02-03 13:55:00|681.9|681.8|682.6|682.3|683.2|682.9|681.8|681.7|57234
1643896800000|2022-02-03 14:00:00|682.5|682.2|682|681.7|682.6|682.5|680.7|680.5|205487
1643897100000|2022-02-03 14:05:00|681.9|681.8|682.5|682.1|683.5|683.2|681.6|681.3|34787
1643897400000|2022-02-03 14:10:00|682.6|682.2|682.5|682.2|683.9|683.6|682.3|682.1|27651
1643897700000|2022-02-03 14:15:00|682.4|682.1|683|682.8|683.3|683.1|682|681.7|37854
1643898000000|2022-02-03 14:20:00|683.2|682.9|683.5|683.2|683.8|683.5|682.5|682.3|35911
1643898300000|2022-02-03 14:25:00|683.4|683.1|683.9|683.7|684.9|684.6|682.6|682.4|52398
1643898600000|2022-02-03 14:30:00|684|683.6|683.4|683.1|685.2|684.9|683.3|683.1|37012
1643898900000|2022-02-03 14:35:00|683.5|683.3|687.4|687.1|687.7|687.5|683.5|683.2|24437
1643899200000|2022-02-03 14:40:00|687.5|687.2|688.6|688.3|689|688.5|686.5|686.2|26380
1643899500000|2022-02-03 14:45:00|688.7|688.4|687.1|686.8|688.7|688.4|686.2|685.9|35756
1643899800000|2022-02-03 14:50:00|687|686.9|687.1|686.9|688.9|688.7|686.4|686.2|41658
1643900100000|2022-02-03 14:55:00|687|686.7|688.1|687.9|690|689.7|687|686.6|17795
1643900400000|2022-02-03 15:00:00|688.4|687.6|689.1|688.9|689.2|689|687.5|687.1|41242
1643900700000|2022-02-03 15:05:00|689|688.8|688.9|688.8|690.8|690.5|688.8|688.5|49797
1643901000000|2022-02-03 15:10:00|689.8|689.4|691.3|691|691.9|691.6|689.3|689|98575
1643901300000|2022-02-03 15:15:00|691.2|690.9|690.5|690.3|692|691.8|690.3|690.2|44366
1643901600000|2022-02-03 15:20:00|690.4|690.4|691.9|691.7|693|692.8|690.4|690.3|212434
1643901900000|2022-02-03 15:25:00|691.8|691.6|690.3|690.2|692.2|691.9|690.1|690|14118
1643902200000|2022-02-03 15:30:00|690.2|690.1|689.8|689.7|690.9|690.6|689.5|689.2|33587
1643902500000|2022-02-03 15:35:00|689.9|689.6|690|689.6|690.5|690.3|689.1|688.7|95655
1643902800000|2022-02-03 15:40:00|689.9|689.7|690.2|690|690.7|690.6|689.7|689.4|39099
1643903100000|2022-02-03 15:45:00|690.3|690.1|692.2|692|692.5|692.2|690.3|690|102369
1643903400000|2022-02-03 15:50:00|692.3|691.9|691.6|691.4|692.7|692.5|691.4|691.1|65307
1643903700000|2022-02-03 15:55:00|691.5|691.2|693|692.7|693.5|693.2|691.1|690.7|45871
1643904000000|2022-02-03 16:00:00|692.9|692.5|692.7|692.5|693.4|693.1|692.1|691.8|108465
1643904300000|2022-02-03 16:05:00|692.8|692.6|692.6|692.3|693.6|693.4|692.5|692.2|88174
1643904600000|2022-02-03 16:10:00|692.5|692.2|693.3|693|693.5|693.3|692.3|691.9|14010
1643904900000|2022-02-03 16:15:00|693.2|693.1|694.7|694.4|694.7|694.4|693.2|693|74189
1643905200000|2022-02-03 16:20:00|694.6|694.3|694.6|694.3|694.8|694.6|694|693.8|49117
1643905500000|2022-02-03 16:25:00|694.7|694.4|693.2|693|694.8|694.7|692.7|692.4|95239
1643961600000|2022-02-04 08:00:00|697|696.1|695.3|695|698.4|697.6|695.3|695|91580
1643961900000|2022-02-04 08:05:00|695.2|694.8|693|692.5|696.5|696|692.7|692|28117
1643962200000|2022-02-04 08:10:00|692.8|692.6|690.9|690.5|692.8|692.6|690.4|690|44250
1643962500000|2022-02-04 08:15:00|691|690.6|688.8|688.3|691.2|690.7|687.4|686.9|71140
1643962800000|2022-02-04 08:20:00|688.9|688.4|689.9|689.4|689.9|689.4|687.5|687.1|51159
1643963100000|2022-02-04 08:25:00|689.8|689.3|689|688.6|690.6|690.1|688.9|688.5|24457
1643963400000|2022-02-04 08:30:00|689.1|688.7|689.9|689.4|690.5|690.1|688.4|688|21118
1643963700000|2022-02-04 08:35:00|689.8|689.3|689.4|688.9|690.6|690.1|688.2|688|10886
1643964000000|2022-02-04 08:40:00|689.3|688.8|688.7|688.4|689.3|688.9|687.6|687.4|26395
1643964300000|2022-02-04 08:45:00|688.6|688.5|687|686.7|688.7|688.5|686.1|685.7|81855
1643964600000|2022-02-04 08:50:00|686.9|686.8|686.7|686.4|687.4|687.1|684.8|684.6|76857
1643964900000|2022-02-04 08:55:00|686.6|686.2|685.1|684.7|687.5|687.1|684.5|684.1|32421
1643965200000|2022-02-04 09:00:00|685|684.8|686.6|686.2|687.6|687.1|684.2|683.7|67216
1643965500000|2022-02-04 09:05:00|686.7|686.3|686|685.6|687.9|687.4|685.8|685.6|10329
1643965800000|2022-02-04 09:10:00|686.1|685.7|686.8|686.4|687.4|687.2|686|685.6|31788
1643966100000|2022-02-04 09:15:00|686.9|686.5|686.1|685.7|687.3|687|685.5|685|29337
1643966400000|2022-02-04 09:20:00|686.2|685.8|686.5|686.1|686.9|686.4|684.2|684|127587
1643966700000|2022-02-04 09:25:00|686.6|686.2|686.9|686.5|688.2|687.7|686.4|686.1|23291
1643967000000|2022-02-04 09:30:00|687.1|686.7|686.2|685.7|687.6|687.2|685.4|685.2|22523
1643967300000|2022-02-04 09:35:00|686.3|685.8|685.6|685.3|686.9|686.6|685|684.6|28450
1643967600000|2022-02-04 09:40:00|685.5|685.2|684.5|684.2|686.3|686|684.5|684.2|32154
1643967900000|2022-02-04 09:45:00|684.4|684.1|685.1|684.7|685.5|685|683.1|682.7|88694
1643968200000|2022-02-04 09:50:00|685|684.8|684.7|684.3|685.7|685.3|684.6|684.2|17790
1643968500000|2022-02-04 09:55:00|684.5|684.2|684.8|684.2|685.3|684.9|683.9|683.7|39997
1643968800000|2022-02-04 10:00:00|684.7|684.3|684.5|684.2|685.4|685|684|683.7|122901
1643969100000|2022-02-04 10:05:00|684.6|684.4|683.7|683.4|685|684.6|682.8|682.6|35255
1643969400000|2022-02-04 10:10:00|683.8|683.5|684.3|684|684.6|684.3|683.4|683.1|27257
1643969700000|2022-02-04 10:15:00|684.2|683.9|683.9|683.6|685|684.8|683.9|683.6|15606
1643970000000|2022-02-04 10:20:00|683.8|683.7|683.6|683.2|683.9|683.7|683|682.8|29511
1643970300000|2022-02-04 10:25:00|683.5|683.3|683.2|682.9|683.8|683.5|683|682.8|13938
1643970600000|2022-02-04 10:30:00|683.1|682.8|682.3|682|683.1|682.8|681.7|681.3|51486
1643970900000|2022-02-04 10:35:00|682.4|682.1|680.7|680.3|682.5|682.4|680.5|680.2|52140
1643971200000|2022-02-04 10:40:00|680.5|680.4|681.3|681|681.6|681.4|680.2|680|27357
1643971500000|2022-02-04 10:45:00|681.2|681.1|680.3|680.1|681.3|681.1|680.1|680|81770
1643971800000|2022-02-04 10:50:00|680.4|680.2|680.7|680.5|682.3|681.9|680.3|680.1|14584
1643972100000|2022-02-04 10:55:00|680.8|680.6|680.9|680.7|681.7|681.3|680.4|680.1|37492
1643972400000|2022-02-04 11:00:00|681.1|680.9|680.2|680.1|681.3|681|680.2|680|43692
1643972700000|2022-02-04 11:05:00|680.1|680|679.1|679|680.4|680.1|678.7|678.6|473084
1643973000000|2022-02-04 11:10:00|679|678.9|679.7|679.4|679.9|679.6|678.9|678.7|102320
1643973300000|2022-02-04 11:15:00|679.5|679.3|680.6|680.3|681.8|681.5|679.5|679.3|184175
1643973600000|2022-02-04 11:20:00|680.5|680.2|679.2|679|680.6|680.4|679|678.7|27482
1643973900000|2022-02-04 11:25:00|679.3|679.1|679.6|679.3|681.3|681|679.3|679|46525
1643974200000|2022-02-04 11:30:00|679.7|679.4|680.1|679.9|680.5|680.2|679.3|679|12972
1643974500000|2022-02-04 11:35:00|680.2|680|681|680.8|681.2|680.9|680.1|679.9|29464
1643974800000|2022-02-04 11:40:00|681.2|680.9|680.2|680|681.4|681|680.2|680|13637
1643975100000|2022-02-04 11:45:00|680.1|679.9|681.2|680.8|681.4|681.2|679.8|679.5|24924
1643975400000|2022-02-04 11:50:00|681.1|680.7|680.1|679.8|681.2|681|679.7|679.5|49128
1643975700000|2022-02-04 11:55:00|680|679.7|678.5|678.2|680.4|680.1|678.5|678|120856
1643976000000|2022-02-04 12:00:00|678.7|678.3|679.1|678.7|679.3|678.8|678.1|678|33377
1643976300000|2022-02-04 12:05:00|679.2|678.6|680.4|680|681.4|680.9|678.7|678.4|42060
1643976600000|2022-02-04 12:10:00|680.2|679.9|679.3|679|680.2|680|679.1|679|50496
1643976900000|2022-02-04 12:15:00|679.2|679.1|679.7|679.4|680.1|679.8|679.1|679|51493
1643977200000|2022-02-04 12:20:00|679.6|679.5|680.2|680|680.6|680.3|679.3|679|23394
1643977500000|2022-02-04 12:25:00|680.3|680.1|681.8|681.5|682.3|681.9|679.9|679.7|16175
1643977800000|2022-02-04 12:30:00|681.6|681.4|680.1|679.7|681.7|681.4|679.7|679.4|28457
1643978100000|2022-02-04 12:35:00|680.3|679.8|680.1|679.9|680.4|680.1|679.5|679.2|33478
1643978400000|2022-02-04 12:40:00|680.3|680|680.6|680.5|681.4|681.2|679.7|679.3|39226
1643978700000|2022-02-04 12:45:00|680.5|680.3|681.3|681|681.7|681.4|680.5|680.1|10709
1643979000000|2022-02-04 12:50:00|681.4|681.1|681.8|681.5|682.4|682.1|681.3|681|9543
1643979300000|2022-02-04 12:55:00|681.7|681.6|682.8|682.4|683.2|682.8|681.4|681|6328
1643979600000|2022-02-04 13:00:00|682.7|682.5|682.7|682.3|683.5|683.1|681.9|681.6|16550
1643979900000|2022-02-04 13:05:00|682.6|682.4|682|681.6|682.8|682.5|681.5|681.1|7102
1643980200000|2022-02-04 13:10:00|682.1|681.8|682|681.7|682.7|682.2|681.6|681.3|16602
1643980500000|2022-02-04 13:15:00|681.9|681.6|681.6|681.3|682.2|681.9|681.1|681|22912
1643980800000|2022-02-04 13:20:00|681.5|681.2|680.9|680.7|681.8|681.5|680.9|680.7|40440
1643981100000|2022-02-04 13:25:00|681|680.8|680.6|680.1|681.3|681.1|680.5|680.1|22577
1643981400000|2022-02-04 13:30:00|680.5|680|679.6|679.3|680.7|680.3|679.1|679|54859
1643981700000|2022-02-04 13:35:00|679.5|679.2|682.4|681.9|682.5|682.2|679.4|679.1|29197
1643982000000|2022-02-04 13:40:00|682.1|681.8|681.1|680.6|682.7|682.3|680.6|680.3|8447
1643982300000|2022-02-04 13:45:00|681|680.8|680.9|680.5|681.7|681.3|680.2|680|12204
1643982600000|2022-02-04 13:50:00|680.8|680.4|681.7|681.4|681.7|681.4|680.4|680.1|12307
1643982900000|2022-02-04 13:55:00|681.8|681.5|680.3|680.1|682.5|682.2|680.2|680|69838
1643983200000|2022-02-04 14:00:00|680.4|680.2|679.2|679|681|680.7|678.9|678.8|43988
1643983500000|2022-02-04 14:05:00|679.1|679.1|679.1|678.9|679.9|679.6|678.6|678.3|45657
1643983800000|2022-02-04 14:10:00|679|678.8|680.6|680.3|681|680.7|678.8|678.5|24269
1643984100000|2022-02-04 14:15:00|680.5|680.4|680.8|680.6|681.7|681.3|680.3|680|10139
1643984400000|2022-02-04 14:20:00|680.9|680.7|680.1|679.9|681.8|681.5|680.1|679.8|8643
1643984700000|2022-02-04 14:25:00|680.2|680|680.6|680.2|681.2|680.8|680.1|679.8|7465
1643985000000|2022-02-04 14:30:00|680.7|680.3|679.6|679.3|682|681.7|679.5|679.2|30487
1643985300000|2022-02-04 14:35:00|679.5|679.2|678.5|678.1|680.7|680.4|678.1|678|93393
1643985600000|2022-02-04 14:40:00|678.6|678.2|678.9|678.6|681.3|681.1|678.6|678.2|63023
1643985900000|2022-02-04 14:45:00|678.8|678.7|678.8|678.5|679.5|679.4|678|677.7|95135
1643986200000|2022-02-04 14:50:00|678.9|678.6|678.5|678.3|679.2|678.9|677.9|677.8|81226
1643986500000|2022-02-04 14:55:00|678.6|678.4|679.5|679.3|679.6|679.4|678.1|677.9|48674
1643986800000|2022-02-04 15:00:00|679.4|679.2|681.7|681.3|682.2|681.8|679.3|679.1|49911
1643987100000|2022-02-04 15:05:00|681.8|681.4|681.9|681.7|683.7|683.3|681.7|681.3|33861
1643987400000|2022-02-04 15:10:00|682|681.8|683.8|683.4|683.8|683.5|681.1|680.8|69242
1643987700000|2022-02-04 15:15:00|683.9|683.5|685.6|685.3|685.6|685.3|683.5|683.4|42370
1643988000000|2022-02-04 15:20:00|685.5|685.2|685.2|685|687|686.7|685|684.9|30709
1643988300000|2022-02-04 15:25:00|685.3|685.1|684.1|683.9|686.3|686|684.1|683.9|45482
1643988600000|2022-02-04 15:30:00|684.2|684|688|687.8|688|687.8|684.2|684|34074
1643988900000|2022-02-04 15:35:00|688.2|687.7|686.8|686.5|688.5|688.3|686.3|686.1|36089
1643989200000|2022-02-04 15:40:00|686.7|686.6|686.3|686|687.3|687.1|685.6|685.3|30015
1643989500000|2022-02-04 15:45:00|686.4|686.1|687.2|686.8|687.5|687.3|684.8|684.5|34150
1643989800000|2022-02-04 15:50:00|687.1|686.7|687.6|687.3|688|687.7|686.3|686|91493
1643990100000|2022-02-04 15:55:00|687.5|687.1|687.2|687|688.2|688.1|687.2|686.9|27098
1643990400000|2022-02-04 16:00:00|687.3|686.9|688.2|687.9|688.2|688.1|686.6|686.4|50288
1643990700000|2022-02-04 16:05:00|688.1|688|687.8|687.5|689.2|688.9|687.7|687.5|34671
1643991000000|2022-02-04 16:10:00|688|687.3|686.6|686.2|688|687.5|686.6|686.2|6540
1643991300000|2022-02-04 16:15:00|686.7|686.3|685.9|685.4|686.8|686.4|685.8|685.4|7724
1643991600000|2022-02-04 16:20:00|685.8|685.5|685.7|685.2|686|685.5|685.1|684.8|10314
1643991900000|2022-02-04 16:25:00|685.5|685.1|685.8|685.1|686.4|686.1|685.4|685|8973
1644220800000|2022-02-07 08:00:00|691.1|690.2|691.1|690.3|693.4|692.6|689.2|688.1|79137
1644221100000|2022-02-07 08:05:00|691|690.2|691.8|691.4|693.3|692.5|690.2|689.7|30760
1644221400000|2022-02-07 08:10:00|691.6|691.5|689.1|688.7|692.5|692|688.5|688|42338
1644221700000|2022-02-07 08:15:00|688.9|688.6|687.1|686.6|689.8|689.4|686.2|686|67038
1644222000000|2022-02-07 08:20:00|687|686.4|685.6|685.1|687.1|686.6|684.7|684.6|188391
1644222300000|2022-02-07 08:25:00|685.5|685|683.7|683.2|686.5|686|682.6|682.2|90828
1644222600000|2022-02-07 08:30:00|683.9|683.4|684.6|684.2|685.7|685.3|683|682.6|41196
1644222900000|2022-02-07 08:35:00|684.7|684.3|686.6|686|687.1|686.6|684.3|683.8|15124
1644223200000|2022-02-07 08:40:00|686.5|685.9|685.3|685.1|686.8|686.5|685.3|685.1|9672
1644223500000|2022-02-07 08:45:00|685.2|685.2|686.2|685.8|686.8|686.5|684.9|684.6|52383
1644223800000|2022-02-07 08:50:00|686|685.7|687.7|687.2|688.2|688|685.4|685.1|47836
1644224100000|2022-02-07 08:55:00|687.6|687.1|686.9|686.6|688.6|688.2|686.6|686.3|12865
1644224400000|2022-02-07 09:00:00|686.8|686.7|688.8|688.5|689|688.7|686.3|686|35543
1644224700000|2022-02-07 09:05:00|688.7|688.4|686.8|686.5|689|688.7|686.7|686.5|10933
1644225000000|2022-02-07 09:10:00|686.7|686.6|685.8|685.5|686.7|686.6|684.7|684.6|19387
1644225300000|2022-02-07 09:15:00|685.7|685.6|684.8|684.6|687|686.6|684.7|684.6|30078
1644225600000|2022-02-07 09:20:00|684.9|684.5|682.1|681.7|685|684.7|681.8|681.6|40440
1644225900000|2022-02-07 09:25:00|682|681.6|682.8|682.6|683|682.6|681.5|681|16774
1644226200000|2022-02-07 09:30:00|682.9|682.7|681.9|681.5|683.3|683|681.3|681.1|15728
1644226500000|2022-02-07 09:35:00|682|681.7|682.6|682.3|682.9|682.6|681.2|681|15465
1644226800000|2022-02-07 09:40:00|682.5|682.2|680.8|680.6|682.6|682.3|680.7|680.3|16583
1644227100000|2022-02-07 09:45:00|680.7|680.5|679.5|679.2|681.4|681.1|679.3|679|131940
1644227400000|2022-02-07 09:50:00|679.6|679.3|680.5|680.1|680.5|680.1|678.6|678.2|48066
1644227700000|2022-02-07 09:55:00|680.6|680.2|681.2|681|681.9|681.6|680.1|679.9|27103
1644228000000|2022-02-07 10:00:00|681.3|681.1|682.3|682|682.8|682.5|681|680.7|10554
1644228300000|2022-02-07 10:05:00|682.2|681.9|681.5|681.1|682.2|681.9|680.9|680.5|58098
1644228600000|2022-02-07 10:10:00|681.4|681.2|683.3|682.9|683.4|683.2|681.2|681.2|7925
1644228900000|2022-02-07 10:15:00|683.1|682.8|683.8|683.6|684.7|684.4|682.9|682.7|9099
1644229200000|2022-02-07 10:20:00|683.7|683.5|683.8|683.4|683.9|683.6|682.8|682.5|14488
1644229500000|2022-02-07 10:25:00|683.9|683.6|683.6|683.3|684.7|684.4|683.4|683.1|9343
1644229800000|2022-02-07 10:30:00|683.5|683.2|681.5|681|683.6|683.4|681.3|680.9|38112
1644230100000|2022-02-07 10:35:00|681.4|680.9|680.9|680.6|681.9|681.6|680.7|680.6|24271
1644230400000|2022-02-07 10:40:00|680.8|680.5|680|679.8|680.8|680.5|679|678.7|37917
1644230700000|2022-02-07 10:45:00|679.9|679.7|680.4|680.2|680.5|680.2|679.5|679.2|8744
1644231000000|2022-02-07 10:50:00|680.5|680.3|681.1|680.9|681.5|681.2|680.2|680|7675
1644231300000|2022-02-07 10:55:00|681.2|680.8|680.9|680.6|681.4|681.1|680.4|680.1|4814
1644231600000|2022-02-07 11:00:00|680.8|680.7|681|680.7|681.6|681.3|680.7|680.5|5627
1644231900000|2022-02-07 11:05:00|680.9|680.8|681.9|681.5|682|681.9|680.9|680.7|24204
1644232200000|2022-02-07 11:10:00|681.8|681.4|682|681.8|683|682.9|681.3|681.1|4365
1644232500000|2022-02-07 11:15:00|681.8|681.9|682.7|682.4|682.8|682.6|681.6|681.4|16574
1644232800000|2022-02-07 11:20:00|682.8|682.5|682.8|682.5|683.4|683.2|682.7|682.4|6042
1644233100000|2022-02-07 11:25:00|682.9|682.6|681.8|681.6|682.9|682.7|681.6|681.3|3110
1644233400000|2022-02-07 11:30:00|681.9|681.7|682.6|682.3|682.7|682.3|681.7|681.6|3969
1644233700000|2022-02-07 11:35:00|682.7|682.5|685.7|685.4|685.7|685.5|682.7|682.3|21071
1644234000000|2022-02-07 11:40:00|685.6|685.3|684.2|683.8|685.6|685.3|684|683.7|9787
1644234300000|2022-02-07 11:45:00|684.3|683.9|684.4|684.1|684.6|684.5|683.7|683.4|8545
1644234600000|2022-02-07 11:50:00|684.5|684.2|685.5|685.2|685.7|685.6|683.8|683.6|34997
1644234900000|2022-02-07 11:55:00|685.4|685.1|684.9|684.5|685.7|685.5|684.5|684.2|10559
1644235200000|2022-02-07 12:00:00|685.8|685.1|685.3|685|685.8|685.4|684.8|684.4|19697
1644235500000|2022-02-07 12:05:00|685.4|685.1|685.7|685.6|685.8|685.6|685.3|685|7189
1644235800000|2022-02-07 12:10:00|685.6|685.5|685.8|685.6|686.3|686|685.3|685.1|7553
1644236100000|2022-02-07 12:15:00|685.9|685.7|686.2|685.9|686.4|686|685.4|685.1|8142
1644236400000|2022-02-07 12:20:00|686.1|685.8|685.8|685.6|686.1|686|685.8|685.6|3039
1644236700000|2022-02-07 12:25:00|685.7|685.5|687.3|687|687.9|687.5|685.5|685.3|26706
1644237000000|2022-02-07 12:30:00|687.4|687.1|686.8|686.6|688.1|687.7|686.7|686.5|6477
1644237300000|2022-02-07 12:35:00|686.9|686.7|688|687.6|688.4|688.1|686.9|686.7|16394
1644237600000|2022-02-07 12:40:00|688.1|687.7|688.7|688.5|688.8|688.6|687.4|687.2|13678
1644237900000|2022-02-07 12:45:00|688.6|688.4|688|687.8|689.2|688.9|688|687.8|93842
1644238200000|2022-02-07 12:50:00|688.1|687.9|689|688.7|689.5|689.2|688|687.8|48848
1644238500000|2022-02-07 12:55:00|688.9|688.6|689|688.9|689.4|689.1|688.8|688.6|18136
1644238800000|2022-02-07 13:00:00|688.9|688.8|689.8|689.5|690|689.8|688.9|688.5|6122
1644239100000|2022-02-07 13:05:00|689.9|689.6|690|689.7|690.9|690.6|689.8|689.5|16125
1644239400000|2022-02-07 13:10:00|689.9|689.6|689.5|689.2|690|689.7|689.1|689|11167
1644239700000|2022-02-07 13:15:00|689.6|689.3|689.2|689|689.6|689.4|688.9|688.6|9319
1644240000000|2022-02-07 13:20:00|689.3|689.1|689.6|689.3|689.8|689.5|688.9|688.6|7092
1644240300000|2022-02-07 13:25:00|689.7|689.4|689.2|688.9|689.7|689.5|688.9|688.6|57085
1644240600000|2022-02-07 13:30:00|689.1|689|687.8|687.7|689.2|689|687.5|687.2|22550
1644240900000|2022-02-07 13:35:00|687.7|687.6|688|687.8|688.1|687.9|687.2|686.9|9296
1644241200000|2022-02-07 13:40:00|688.1|687.7|690.5|690.3|690.6|690.4|687.8|687.7|11846
1644241500000|2022-02-07 13:45:00|690.6|690.4|691.2|691.1|691.5|691.4|690.4|690.3|89354
1644241800000|2022-02-07 13:50:00|691.3|691|691.2|690.9|692.3|692|691.2|690.9|25862
1644242100000|2022-02-07 13:55:00|691.1|691|691.3|691.1|691.8|691.6|691.1|690.9|14339
1644242400000|2022-02-07 14:00:00|691.2|691|689.7|689.4|691.3|691.1|689.4|689.1|34590
1644242700000|2022-02-07 14:05:00|689.8|689.6|691.7|691.5|691.7|691.6|689.5|689.4|18262
1644243000000|2022-02-07 14:10:00|691.6|691.6|692.5|692.3|692.7|692.4|691.6|691.4|22713
1644243300000|2022-02-07 14:15:00|692.4|692.2|691.8|691.5|692.4|692.3|691.5|691.4|9486
1644243600000|2022-02-07 14:20:00|691.7|691.6|692.9|692.8|693|692.9|691.7|691.6|18751
1644243900000|2022-02-07 14:25:00|693|692.9|692.3|692.1|693|692.9|692.1|691.9|16239
1644244200000|2022-02-07 14:30:00|692.4|692.2|692.8|692.6|693|692.9|692.1|691.8|51312
1644244500000|2022-02-07 14:35:00|692.9|692.7|697.5|697|697.9|697.5|692.9|692.7|336696
1644244800000|2022-02-07 14:40:00|697.4|696.8|698.5|698.2|698.8|698.5|696.8|696.5|80438
1644245100000|2022-02-07 14:45:00|698.6|698.3|697.5|697.2|698.8|698.6|696.7|696.5|112726
1644245400000|2022-02-07 14:50:00|697.4|697.3|698.5|698.3|698.8|698.6|697.3|697|76529
1644245700000|2022-02-07 14:55:00|698.4|698.1|698.5|698.2|699|698.8|697.4|697.2|54763
1644246000000|2022-02-07 15:00:00|698.6|698.3|698.2|697.8|698.9|698.7|697.6|697.3|29826
1644246300000|2022-02-07 15:05:00|698.1|697.9|697.6|697.3|698.7|698.5|697.4|697.1|26261
1644246600000|2022-02-07 15:10:00|697.5|697.2|694.7|694.4|697.6|697.4|694.6|694.2|39605
1644246900000|2022-02-07 15:15:00|694.8|694.5|693.3|693.1|695.5|695.1|692.9|692.7|56877
1644247200000|2022-02-07 15:20:00|693.2|693.2|695.8|695.7|695.8|695.7|693.1|692.9|81661
1644247500000|2022-02-07 15:25:00|695.7|695.6|695.6|695.4|696.8|696.5|695.2|695|31262
1644247800000|2022-02-07 15:30:00|695.5|695.2|696.3|696|696.3|696|694.8|694.5|10599
1644248100000|2022-02-07 15:35:00|696.4|696.1|698|697.8|698|697.9|696.4|696|41959
1644248400000|2022-02-07 15:40:00|698.1|698|696.7|696.5|698.1|698|696.4|696.2|33347
1644248700000|2022-02-07 15:45:00|696.8|696.4|696.8|696.5|697.4|697.1|696.4|696.3|74354
1644249000000|2022-02-07 15:50:00|696.7|696.6|697.3|697.1|697.8|697.7|696.7|696.5|71223
1644249300000|2022-02-07 15:55:00|697.2|697|697.5|697.3|697.8|697.7|696.7|696.3|124861
1644249600000|2022-02-07 16:00:00|697.4|697.2|697.9|697.7|698.7|698.5|697|696.7|147075
1644249900000|2022-02-07 16:05:00|698|697.6|698.6|698.5|698.7|698.5|697.5|697.2|26455
1644250200000|2022-02-07 16:10:00|698.7|698.4|699.2|698.9|699.3|699.1|698.1|697.9|79822
1644250500000|2022-02-07 16:15:00|699.1|698.8|699|698.9|699.8|699.6|698.8|698.7|53358
1644250800000|2022-02-07 16:20:00|699.1|699|699.3|699.2|700.7|700.4|699|698.8|178253
1644251100000|2022-02-07 16:25:00|699.5|699.3|699|698.7|700|699.8|698.5|698.2|111890
1644307200000|2022-02-08 08:00:00|704.9|704.5|702.7|702.4|707.6|707|700.3|700.1|228603
1644307500000|2022-02-08 08:05:00|702.8|702.5|703.2|702.7|705|704.3|701.5|701.1|40443
1644307800000|2022-02-08 08:10:00|702.9|702.8|703.4|703|705.7|705.1|701.9|701.3|57805
1644308100000|2022-02-08 08:15:00|703.2|702.9|704|703.5|705.1|704.9|702.6|702.1|77714
1644308400000|2022-02-08 08:20:00|704.1|703.6|704.1|703.4|705|704.7|703.1|702.6|23435
1644308700000|2022-02-08 08:25:00|703.9|703.3|705|704.5|705.4|705|703.7|703.2|45774
1644309000000|2022-02-08 08:30:00|704.9|704.4|704.4|704|705.6|705.2|703.2|702.9|69471
1644309300000|2022-02-08 08:35:00|704.5|704.1|704.9|704.4|707.2|706.7|704|703.8|98437
1644309600000|2022-02-08 08:40:00|704.7|704.3|706.8|706.3|707.7|707.4|704.7|704.2|147372
1644309900000|2022-02-08 08:45:00|706.9|706.4|708|707.7|708.4|708.1|706.6|706.2|57800
1644310200000|2022-02-08 08:50:00|708.1|707.8|708|707.8|709.9|709.6|707.4|707.2|94396
1644310500000|2022-02-08 08:55:00|708.1|707.9|708|707.6|708.6|708.1|706.5|706.2|79591
1644310800000|2022-02-08 09:00:00|707.9|707.7|712.6|712.5|714|713.5|707.9|707.7|993283
1644311100000|2022-02-08 09:05:00|712.7|712.6|714.7|714.4|716|715.7|712.4|712.2|345878
1644311400000|2022-02-08 09:10:00|714.6|714.3|713.9|713.7|715.3|714.9|713|712.7|199839
1644311700000|2022-02-08 09:15:00|714|713.8|716.2|715.9|716.5|716|714|713.8|130181
1644312000000|2022-02-08 09:20:00|716.3|715.8|716.6|716.3|718|717.6|715.7|715.2|303963
1644312300000|2022-02-08 09:25:00|716.5|716.4|719.2|718.9|719.5|719.1|715.5|715.1|167821
1644312600000|2022-02-08 09:30:00|719.3|719|719.9|719.7|720|719.8|717.7|717.5|187152
1644312900000|2022-02-08 09:35:00|719.8|719.8|719.8|719.5|721.6|721.4|719.5|719|685644
1644313200000|2022-02-08 09:40:00|719.9|719.6|718.9|718.6|720.5|720.1|717.9|717.6|72157
1644313500000|2022-02-08 09:45:00|719|718.7|720|719.7|720|719.8|718.2|718|128792
1644313800000|2022-02-08 09:50:00|719.9|719.6|720.3|720|721|720.9|719.4|719.2|127855
1644314100000|2022-02-08 09:55:00|720.4|720.1|719.9|719.5|720.8|720.5|718.1|717.9|164041
1644314400000|2022-02-08 10:00:00|719.8|719.3|715.8|715.4|719.8|719.4|715.5|715.1|136059
1644314700000|2022-02-08 10:05:00|715.9|715.6|715.6|715.4|716.9|716.5|715.2|714.7|91264
1644315000000|2022-02-08 10:10:00|715.7|715.5|715.3|714.9|717.2|716.8|715.1|714.7|65780
1644315300000|2022-02-08 10:15:00|715.2|714.8|714.2|713.9|716|715.9|714|713.5|40529
1644315600000|2022-02-08 10:20:00|714.3|714|713.3|713|714.6|714.3|712.4|712.1|86316
1644315900000|2022-02-08 10:25:00|713.4|713.1|713.5|713.2|714.2|713.9|712.9|712.7|31335
1644316200000|2022-02-08 10:30:00|713.4|713.1|713.4|713.1|714.3|714.1|713|712.7|17739
1644316500000|2022-02-08 10:35:00|713.3|713.3|713.5|713.2|714|713.7|712.1|711.9|66619
1644316800000|2022-02-08 10:40:00|713.6|713.4|715|714.7|715|714.7|713|712.8|18671
1644317100000|2022-02-08 10:45:00|714.9|714.8|716.8|716.5|716.8|716.6|714.9|714.6|41349
1644317400000|2022-02-08 10:50:00|716.9|716.6|717.9|717.6|718|717.8|716.3|716|67865
1644317700000|2022-02-08 10:55:00|718|717.5|717|716.7|718.3|718|716.8|716.5|37443
1644318000000|2022-02-08 11:00:00|717.2|716.9|717|716.6|717.5|717.2|715.7|715.3|29461
1644318300000|2022-02-08 11:05:00|716.9|716.4|718.1|717.8|718.3|718.1|716.9|716.4|41083
1644318600000|2022-02-08 11:10:00|717.8|717.7|718.4|718.2|718.8|718.5|717.8|717.6|124007
1644318900000|2022-02-08 11:15:00|718.6|718.3|718.5|718.3|718.9|718.6|717.8|717.6|70439
1644319200000|2022-02-08 11:20:00|718.4|718.1|716.6|716.5|718.8|718.7|716.4|716.1|31599
1644319500000|2022-02-08 11:25:00|716.7|716.6|716|715.8|717.6|717.3|715.6|715.2|28940
1644319800000|2022-02-08 11:30:00|716.1|715.9|716.2|715.9|716.5|716.2|715.6|715.3|12032
1644320100000|2022-02-08 11:35:00|716.3|716|713.8|713.5|716.4|716.1|713|712.6|24193
1644320400000|2022-02-08 11:40:00|713.7|713.4|715.3|715.1|715.9|715.5|713.6|713.4|18641
1644320700000|2022-02-08 11:45:00|715.2|715.2|714.7|714.6|715.8|715.4|714.6|714.3|43919
1644321000000|2022-02-08 11:50:00|714.8|714.5|715.3|714.9|716|715.8|714.2|714|26070
1644321300000|2022-02-08 11:55:00|715.4|715|716.2|715.9|716.4|716.2|715.3|714.9|36923
1644321600000|2022-02-08 12:00:00|715.1|716|715|714.7|715.4|716|714.5|714.2|58062
1644321900000|2022-02-08 12:05:00|714.9|714.8|715|714.8|715|714.9|714.5|714.2|34782
1644322200000|2022-02-08 12:10:00|714.9|714.7|714.9|714.7|715|714.9|714.5|714.2|19390
1644322500000|2022-02-08 12:15:00|714.8|714.6|715|714.7|715.1|714.9|714.5|714.3|20679
1644322800000|2022-02-08 12:20:00|714.9|714.8|715|714.8|715.1|715|714.6|714.4|11862
1644323100000|2022-02-08 12:25:00|715.1|714.9|717.3|717.2|717.3|717.2|715.1|714.7|72349
1644323400000|2022-02-08 12:30:00|717.2|717.1|717.3|716.9|717.3|717.2|717|716.8|11877
1644323700000|2022-02-08 12:35:00|717.2|717|718.7|718.4|718.7|718.4|717.1|717|104756
1644324000000|2022-02-08 12:40:00|718.6|718.3|719.3|719|719.3|719|718|717.7|34089
1644324300000|2022-02-08 12:45:00|719.2|718.9|719.4|719.1|720|719.9|719|718.8|139527
1644324600000|2022-02-08 12:50:00|719.3|719.2|718.7|718.5|719.7|719.5|718.3|718.2|57347
1644324900000|2022-02-08 12:55:00|718.6|718.3|719.6|719.2|719.6|719.4|718.4|718.2|32355
1644325200000|2022-02-08 13:00:00|719.5|719|718.8|718.5|719.9|719.7|718.6|718.4|71023
1644325500000|2022-02-08 13:05:00|718.7|718.4|718.9|718.7|719.5|719.3|718.5|718.4|46679
1644325800000|2022-02-08 13:10:00|718.8|718.5|719.5|719.3|719.8|719.6|718.7|718.4|30355
1644326100000|2022-02-08 13:15:00|719.6|719.4|719.6|719.4|720|719.9|719|718.6|35410
1644326400000|2022-02-08 13:20:00|719.7|719.5|719.9|719.7|720|719.9|719.4|719.1|26066
1644326700000|2022-02-08 13:25:00|719.8|719.5|719.4|719.1|720.1|720|718.6|718.5|198492
1644327000000|2022-02-08 13:30:00|719.5|719.2|720.4|720.2|720.4|720.3|719.4|719.1|72309
1644327300000|2022-02-08 13:35:00|720.3|720|721|720.9|721.4|721|719.8|719.7|119530
1644327600000|2022-02-08 13:40:00|720.9|720.8|721.5|721.2|722|721.7|720.9|720.8|49168
1644327900000|2022-02-08 13:45:00|721.4|721.3|721.3|721|721.6|721.4|720.9|720.7|52209
1644328200000|2022-02-08 13:50:00|721.2|721.1|721.7|721.5|722.4|722.1|720.7|720.6|137713
1644328500000|2022-02-08 13:55:00|721.8|721.6|722|721.8|722.1|721.9|720.7|720.5|38340
1644328800000|2022-02-08 14:00:00|722.1|721.9|723|722.9|723.5|723.1|722|721.8|328879
1644329100000|2022-02-08 14:05:00|722.9|722.8|725.1|724.9|725.4|725.1|722.8|722.6|290115
1644329400000|2022-02-08 14:10:00|725|724.8|725.1|725|725.1|725|724.7|724.4|83318
1644329700000|2022-02-08 14:15:00|725|724.9|722.8|722.7|725.1|725|722.8|722.6|29315
1644330000000|2022-02-08 14:20:00|722.7|722.6|722.5|722.4|723.3|723|721.7|721.6|76299
1644330300000|2022-02-08 14:25:00|722.6|722.5|723|722.7|723.1|723|722.2|722|48429
1644330600000|2022-02-08 14:30:00|722.9|722.9|723|722.8|723.5|723.2|721.6|721.5|104417
1644330900000|2022-02-08 14:35:00|722.9|722.6|724.5|724.2|725.1|725|722.8|722.5|94110
1644331200000|2022-02-08 14:40:00|724.4|724.3|725.9|725.7|726.7|726.4|724.1|723.9|268444
1644331500000|2022-02-08 14:45:00|726|725.8|727.8|727.7|728.1|728|726|725.8|256949
1644331800000|2022-02-08 14:50:00|727.9|727.8|728.6|728.3|729|728.8|727.1|726.9|82203
1644332100000|2022-02-08 14:55:00|728.5|728.4|725|724.9|728.6|728.5|724.7|724.2|127266
1644332400000|2022-02-08 15:00:00|724.9|724.8|725.2|724.9|725.3|725|723.2|723|81923
1644332700000|2022-02-08 15:05:00|725.1|724.8|725.1|724.9|725.6|725.3|723|722.9|137425
1644333000000|2022-02-08 15:10:00|725|724.8|727.6|727.4|727.6|727.4|724.3|724|88289
1644333300000|2022-02-08 15:15:00|727.7|727.5|727.4|727|727.9|727.8|726.4|726.3|131274
1644333600000|2022-02-08 15:20:00|727.5|727.1|727.9|727.7|728.1|728|726.9|726.6|90726
1644333900000|2022-02-08 15:25:00|727.8|727.5|728|727.7|728.6|728.4|727.6|727.4|85369
1644334200000|2022-02-08 15:30:00|727.9|727.6|727.8|727.7|728.2|728.1|727|726.8|55299
1644334500000|2022-02-08 15:35:00|727.7|727.5|728.6|728.4|728.7|728.5|727.6|727.4|104354
1644334800000|2022-02-08 15:40:00|728.5|728.5|728.8|728.7|728.8|728.7|728.2|728.1|60733
1644335100000|2022-02-08 15:45:00|728.9|728.6|728.7|728.5|729|728.8|728.2|728|82458
1644335400000|2022-02-08 15:50:00|728.6|728.6|729.7|729.4|730.9|730.7|728.4|728.2|550292
1644335700000|2022-02-08 15:55:00|729.6|729.3|731.4|731.3|731.7|731.6|728.9|728.6|81206
1644336000000|2022-02-08 16:00:00|731.5|731.4|731.1|730.9|731.6|731.5|729.9|729.6|105727
1644336300000|2022-02-08 16:05:00|731.2|731|731.2|731|731.7|731.5|730.5|730.3|86393
1644336600000|2022-02-08 16:10:00|731.1|730.9|731.3|731.1|731.5|731.3|729.7|729.4|381896
1644336900000|2022-02-08 16:15:00|731.2|731|734.2|734|734.3|734.1|731.1|731|255602
1644337200000|2022-02-08 16:20:00|734.3|734.1|736|735.7|736.5|736.3|734|733.9|342119
1644337500000|2022-02-08 16:25:00|735.9|735.8|736.2|735.9|736.8|736.5|735.5|735.1|194124
1644393600000|2022-02-09 08:00:00|745|744.1|747.9|747.4|749.9|749.7|742.3|741.7|536880
1644393900000|2022-02-09 08:05:00|748|747.5|744.5|743.9|748.5|748|744|743.5|144303
1644394200000|2022-02-09 08:10:00|744.2|743.8|744.2|743.7|744.7|744.4|738.2|737.5|412772
1644394500000|2022-02-09 08:15:00|744.3|743.8|748.5|748.1|749|748.6|744.2|743.8|315079
1644394800000|2022-02-09 08:20:00|748.6|748.2|748.3|747.8|750|749.8|747.8|747.3|220652
1644395100000|2022-02-09 08:25:00|748.2|747.6|752.6|752.2|753.3|753.1|747.9|747.6|506106
1644395400000|2022-02-09 08:30:00|752.5|752.3|753.7|753.4|754.9|754.6|752.3|752.1|94298
1644395700000|2022-02-09 08:35:00|753.8|753.5|756.1|755.8|756.4|756.1|753.8|753.4|248159
1644396000000|2022-02-09 08:40:00|756|756|757.7|757.5|758|757.9|755.8|755.3|157692
1644396300000|2022-02-09 08:45:00|757.9|757.6|760.2|760.1|760.7|760.4|757.2|757|279442
1644396600000|2022-02-09 08:50:00|760.3|760.2|758.6|758.4|761.2|761|758.6|758.4|116247
1644396900000|2022-02-09 08:55:00|758.7|758.5|756.7|756.4|759.3|759|755.2|755|93316
1644397200000|2022-02-09 09:00:00|756.8|756.5|754.3|754.2|759|758.8|753.7|753.3|141845
1644397500000|2022-02-09 09:05:00|754.2|754.1|754.7|754.4|754.9|754.7|752.9|752.6|97323
1644397800000|2022-02-09 09:10:00|754.6|754.3|759|758.7|759|758.8|754.2|754|287316
1644398100000|2022-02-09 09:15:00|758.9|758.8|757.1|756.8|759|758.9|756.2|756.1|70879
1644398400000|2022-02-09 09:20:00|757.2|756.9|756.2|756|758|757.8|756.1|756|70506
1644398700000|2022-02-09 09:25:00|756.1|755.9|755.8|755.5|756.4|756.1|753.7|753.4|76569
1644399000000|2022-02-09 09:30:00|756|755.6|757.4|757.2|758|757.7|756|755.6|49562
1644399300000|2022-02-09 09:35:00|757.3|757.1|759.2|759|759.3|759|756.7|756.6|66414
1644399600000|2022-02-09 09:40:00|759.3|758.9|757.7|757.4|759.3|759.1|757.3|757.1|89309
1644399900000|2022-02-09 09:45:00|757.6|757.5|758.4|758.3|758.5|758.3|756.8|756.5|30876
1644400200000|2022-02-09 09:50:00|758.3|758.2|758.2|758|758.6|758.5|757.1|757|132195
1644400500000|2022-02-09 09:55:00|758.1|757.8|759.9|759.6|759.9|759.6|757.8|757.7|138085
1644400800000|2022-02-09 10:00:00|760|759.7|760.2|760.1|761|760.9|759.7|759.4|286268
1644401100000|2022-02-09 10:05:00|760.1|760|759.9|759.6|760.7|760.5|759.6|759.3|44140
1644401400000|2022-02-09 10:10:00|759.8|759.7|760.2|760|761.3|761.2|759.8|759.6|132288
1644401700000|2022-02-09 10:15:00|760.1|760.1|760.9|760.5|761|760.8|759.9|759.7|44409
1644402000000|2022-02-09 10:20:00|761|760.6|760.8|760.6|761.2|761|760.2|760|52478
1644402300000|2022-02-09 10:25:00|760.9|760.7|761.8|761.7|761.9|761.8|760.7|760.4|112813
1644402600000|2022-02-09 10:30:00|761.7|761.6|760.5|760.2|761.8|761.7|759.6|759.2|55982
1644402900000|2022-02-09 10:35:00|760.4|760.1|759.4|759.2|760.8|760.6|758.9|758.6|55173
1644403200000|2022-02-09 10:40:00|759.6|759.3|760.4|760.1|761|760.8|759.3|759|25967
1644403500000|2022-02-09 10:45:00|760.5|760.2|760.2|760|760.8|760.6|760.1|759.7|32649
1644403800000|2022-02-09 10:50:00|760.1|759.9|759.5|759.3|760.8|760.6|759.4|759.2|153844
1644404100000|2022-02-09 10:55:00|759.4|759.2|759.8|759.5|760.3|760.1|758.9|758.7|72994
1644404400000|2022-02-09 11:00:00|760|759.6|758.7|758.4|760.4|760.2|758.4|758.1|54887
1644404700000|2022-02-09 11:05:00|758.6|758.3|757.5|757.3|758.6|758.5|757.5|757.3|65033
1644405000000|2022-02-09 11:10:00|757.4|757.2|759|758.8|759|758.9|756.8|756.5|67533
1644405300000|2022-02-09 11:15:00|758.9|758.7|759.3|759.1|759.5|759.4|757.2|756.9|231598
1644405600000|2022-02-09 11:20:00|759.5|759.2|759|758.7|759.5|759.3|758.7|758.4|25388
1644405900000|2022-02-09 11:25:00|758.8|758.6|758.6|758.3|759.3|759.1|758.4|758|51352
1644406200000|2022-02-09 11:30:00|758.5|758.4|758.4|758.2|759.1|758.8|757.8|757.5|88009
1644406500000|2022-02-09 11:35:00|758.3|758.1|759.1|759|759.1|759|757.8|757.7|136514
1644406800000|2022-02-09 11:40:00|759.2|759.1|759.2|759|759.9|759.7|759.2|758.9|25772
1644407100000|2022-02-09 11:45:00|759.3|759.1|758.8|758.7|759.5|759.4|758.3|758|31307
1644407400000|2022-02-09 11:50:00|758.9|758.8|759|758.8|759.5|759.3|758.7|758.5|33753
1644407700000|2022-02-09 11:55:00|758.9|758.7|757.6|757.5|759.1|758.9|757.5|757.3|36371
1644408000000|2022-02-09 12:00:00|757.7|756.7|757.8|757.6|758|757.7|757|756.7|143820
1644408300000|2022-02-09 12:05:00|757.7|757.5|757.7|757.5|758|757.9|757.5|757.1|42607
1644408600000|2022-02-09 12:10:00|757.6|757.4|758.6|758.4|758.6|758.4|757.6|757.4|46407
1644408900000|2022-02-09 12:15:00|758.5|758.3|758.8|758.7|759|758.8|758.2|758.1|51861
1644409200000|2022-02-09 12:20:00|758.7|758.6|759.4|759.1|759.4|759.2|758.1|758|62535
1644409500000|2022-02-09 12:25:00|759.5|759.2|759.4|759.3|759.8|759.6|759.2|759.1|25748
1644409800000|2022-02-09 12:30:00|759.5|759.4|759.9|759.8|760|759.9|759.2|759.1|64644
1644410100000|2022-02-09 12:35:00|759.8|759.7|758.6|758.5|760.6|760.4|758.6|758.5|105637
1644410400000|2022-02-09 12:40:00|758.5|758.4|758.4|758.1|758.7|758.5|758|757.8|31515
1644410700000|2022-02-09 12:45:00|758.3|758|756.8|756.5|758.4|758.1|756.7|756.5|47178
1644411000000|2022-02-09 12:50:00|756.7|756.4|757.1|757|757.3|757.1|756.5|756.3|43645
1644411300000|2022-02-09 12:55:00|757|756.9|756|755.8|757|756.9|756|755.8|41404
1644411600000|2022-02-09 13:00:00|756.1|755.9|756.3|756.1|756.5|756.3|755.8|755.5|33866
1644411900000|2022-02-09 13:05:00|756.2|756|755.4|755.1|756.3|756.2|754.2|754.1|82198
1644412200000|2022-02-09 13:10:00|755.5|755.2|755.5|755.2|756.6|756.2|755.2|754.9|34457
1644412500000|2022-02-09 13:15:00|755.4|755.1|755.5|755.2|756.3|756.1|754.4|754.2|55419
1644412800000|2022-02-09 13:20:00|755.6|755.3|755.6|755.5|755.8|755.5|754.8|754.4|38170
1644413100000|2022-02-09 13:25:00|755.5|755.4|755.7|755.4|756.4|756.1|755.3|755|100822
1644413400000|2022-02-09 13:30:00|755.8|755.5|755|754.8|755.8|755.5|754.6|754.2|70952
1644413700000|2022-02-09 13:35:00|754.9|754.9|754.7|754.5|755.6|755.4|754.2|754.1|69402
1644414000000|2022-02-09 13:40:00|754.8|754.6|756.8|756.5|756.8|756.5|754.7|754.5|37607
1644414300000|2022-02-09 13:45:00|756.9|756.6|757.1|757|757.3|757|756.6|756.3|23240
1644414600000|2022-02-09 13:50:00|757|756.9|756.2|756.1|757.4|757.2|756|755.8|23261
1644414900000|2022-02-09 13:55:00|756.3|756.2|757.4|757.3|757.4|757.3|756.1|756|36615
1644415200000|2022-02-09 14:00:00|757.5|757.4|756.7|756.5|757.9|757.7|756.5|756.2|26627
1644415500000|2022-02-09 14:05:00|756.6|756.4|757.8|757.7|758|757.8|756.3|756|109685
1644415800000|2022-02-09 14:10:00|757.9|757.8|759.1|758.8|759.2|759.1|757.9|757.8|98165
1644416100000|2022-02-09 14:15:00|759|758.9|758.4|758.2|759.2|759|757.4|757.3|79566
1644416400000|2022-02-09 14:20:00|758.5|758.3|757.6|757.3|759.4|759.1|757.6|757.3|24241
1644416700000|2022-02-09 14:25:00|757.7|757.4|758|757.7|758.2|758|757.5|757.3|21714
1644417000000|2022-02-09 14:30:00|757.9|757.6|757.7|757.4|759.1|758.8|757.4|757.3|45868
1644417300000|2022-02-09 14:35:00|757.6|757.5|759.5|759.1|760|759.9|757.6|757.4|60235
1644417600000|2022-02-09 14:40:00|759.4|759.2|759.5|759.2|759.9|759.7|758.9|758.6|46012
1644417900000|2022-02-09 14:45:00|759.6|759.3|758.6|758.3|759.9|759.7|758.5|758.3|53856
1644418200000|2022-02-09 14:50:00|758.5|758.2|758|757.7|758.5|758.4|755.9|755.8|97394
1644418500000|2022-02-09 14:55:00|757.9|757.8|757.5|757.2|758.2|758.1|756.8|756.5|45330
1644418800000|2022-02-09 15:00:00|757.6|757.3|758.6|758.4|758.8|758.5|756.2|755.8|37829
1644419100000|2022-02-09 15:05:00|758.7|758.5|759.1|758.9|760.5|760.3|758.7|758.4|318253
1644419400000|2022-02-09 15:10:00|759.2|759|758.5|758.3|759.3|759.1|757.9|757.8|31787
1644419700000|2022-02-09 15:15:00|758.6|758.4|758.6|758.4|758.9|758.6|757.9|757.8|33912
1644420000000|2022-02-09 15:20:00|758.7|758.5|758.2|757.9|759.4|759.2|758.1|757.9|26416
1644420300000|2022-02-09 15:25:00|758.6|758.4|758.3|758|758.8|758.5|758|757.9|51497
1644420600000|2022-02-09 15:30:00|758.2|758.1|758.2|758|758.5|758.4|757.9|757.7|50749
1644420900000|2022-02-09 15:35:00|758.1|758.1|757.2|757.1|758.4|758.2|757.2|757.1|84552
1644421200000|2022-02-09 15:40:00|757.3|757.2|755.5|755.1|757.3|757.2|755.4|755.1|27681
1644421500000|2022-02-09 15:45:00|755.4|755.2|756.8|756.5|757|756.9|755.4|755.1|19106
1644421800000|2022-02-09 15:50:00|756.9|756.6|756.7|756.5|758.2|758|756.6|756.4|79328
1644422100000|2022-02-09 15:55:00|756.8|756.6|758.4|758.3|758.5|758.4|756.4|756.2|93975
1644422400000|2022-02-09 16:00:00|758.3|758.2|758.4|758.3|758.5|758.4|758.3|758.2|28876
1644422700000|2022-02-09 16:05:00|758.5|758.4|758.5|758.4|759.3|759.2|758.3|758.2|153578
1644423000000|2022-02-09 16:10:00|758.4|758.3|757|756.8|758.5|758.3|756.7|756.5|98745
1644423300000|2022-02-09 16:15:00|756.9|756.7|756|755.9|757|756.9|756|755.9|28285
1644423600000|2022-02-09 16:20:00|756.1|756|756.3|756.2|757.4|757.1|756.1|755.9|102484
1644423900000|2022-02-09 16:25:00|756.5|756.3|755.7|755.4|756.9|756.7|755.5|755.2|77653
1644480000000|2022-02-10 08:00:00|760.1|759.6|762.8|761.8|766|765.4|758.5|757.7|483239
1644480300000|2022-02-10 08:05:00|762.9|761.9|761.9|761.4|765.3|764.6|761.5|760.8|480927
1644480600000|2022-02-10 08:10:00|762.1|761.6|764|763.7|765.6|765.1|761.9|761.6|128397
1644480900000|2022-02-10 08:15:00|763.9|763.8|764.9|764.5|765.6|765.1|762.9|762.3|127127
1644481200000|2022-02-10 08:20:00|764.8|764.7|763.2|762.9|765.1|764.7|762.3|762|85890
1644481500000|2022-02-10 08:25:00|763.3|763|766.5|766.1|766.6|766.1|762|761.8|136994
1644481800000|2022-02-10 08:30:00|766.4|766.3|764.4|764|767.3|767.1|764|763.7|204645
1644482100000|2022-02-10 08:35:00|764.5|763.9|764|763.6|765.6|765.1|763.5|763|31773
1644482400000|2022-02-10 08:40:00|763.8|763.5|761.6|761.1|764|763.8|761.5|761.1|83518
1644482700000|2022-02-10 08:45:00|761.4|761|759.3|758.9|761.5|761.2|757.5|757|178165
1644483000000|2022-02-10 08:50:00|759.5|759|761.8|761.4|761.9|761.6|758.5|757.8|129555
1644483300000|2022-02-10 08:55:00|761.9|761.5|763.6|763.1|764|763.5|761.7|761.4|47726
1644483600000|2022-02-10 09:00:00|763.7|763.2|763.3|762.9|764.4|763.9|762.4|762|47331
1644483900000|2022-02-10 09:05:00|763.4|763|764.2|763.9|764.6|764.2|763.2|762.8|42480
1644484200000|2022-02-10 09:10:00|764.1|764|764.9|764.6|765|764.8|763.4|763|40910
1644484500000|2022-02-10 09:15:00|765|764.8|767|766.7|767.3|767|764.6|764.5|193518
1644484800000|2022-02-10 09:20:00|766.9|766.8|763.8|763.5|767.4|767|763.6|763.1|130537
1644485100000|2022-02-10 09:25:00|763.9|763.4|762.5|762.3|764.6|764.3|762.4|762.3|53810
1644485400000|2022-02-10 09:30:00|762.3|762.2|761.7|761.2|762.8|762.5|760.9|760.6|66444
1644485700000|2022-02-10 09:35:00|761.6|761.3|763.9|763.6|764.6|764.5|761.5|761.2|92078
1644486000000|2022-02-10 09:40:00|763.8|763.7|761.6|761.2|764|763.7|761|760.6|51339
1644486300000|2022-02-10 09:45:00|761.4|761.1|759.1|758.8|761.7|761.3|758.6|758.1|130193
1644486600000|2022-02-10 09:50:00|759.2|758.9|760.5|760.1|761|760.6|759|758.7|35955
1644486900000|2022-02-10 09:55:00|760.4|760|764.6|764.5|764.7|764.5|760.2|760|244408
1644487200000|2022-02-10 10:00:00|764.7|764.6|767|766.7|767|766.7|763.5|763.4|159927
1644487500000|2022-02-10 10:05:00|766.9|766.6|766.8|766.3|767.5|767.2|765.1|764.8|113226
1644487800000|2022-02-10 10:10:00|766.9|766.4|767|766.9|767.4|767.1|766.5|766.2|39083
1644488100000|2022-02-10 10:15:00|766.9|766.7|767|766.9|767.8|767.6|766.5|766.2|160670
1644488400000|2022-02-10 10:20:00|767.1|767.1|766.1|765.8|767.2|767.1|765.8|765.5|30575
1644488700000|2022-02-10 10:25:00|766.2|765.9|765.8|765.5|767|766.9|765.5|765.1|108881
1644489000000|2022-02-10 10:30:00|765.9|765.6|765.8|765.5|767.2|767.1|765.7|765.4|48105
1644489300000|2022-02-10 10:35:00|765.9|765.6|766.1|765.8|766.5|766.2|765.8|765.6|31337
1644489600000|2022-02-10 10:40:00|766|765.9|766.9|766.5|767|766.9|766|765.9|100569
1644489900000|2022-02-10 10:45:00|767|766.6|766|765.8|767.2|767|765.7|765.5|27412
1644490200000|2022-02-10 10:50:00|766.1|765.9|765.9|765.5|766.5|766.4|765.1|764.9|77404
1644490500000|2022-02-10 10:55:00|765.8|765.6|766|765.8|766.6|766.5|765.6|765.3|25106
1644490800000|2022-02-10 11:00:00|765.9|765.7|767|766.9|767.4|767.1|765.9|765.5|36521
1644491100000|2022-02-10 11:05:00|767.1|767|766.9|766.6|767.4|767.1|766.3|766|89276
1644491400000|2022-02-10 11:10:00|767|766.7|766.7|766.6|767.2|766.9|766.1|765.9|32170
1644491700000|2022-02-10 11:15:00|766.8|766.7|767|766.9|767.2|766.9|766.7|766.4|35155
1644492000000|2022-02-10 11:20:00|767.2|767|766.8|766.5|767.2|767|766.7|766.5|32569
1644492300000|2022-02-10 11:25:00|766.7|766.4|765.5|765.2|766.9|766.7|765.5|765.1|26414
1644492600000|2022-02-10 11:30:00|765.6|765.3|767|766.8|767.2|766.9|765.4|765.1|55548
1644492900000|2022-02-10 11:35:00|767.1|766.9|767|766.8|767.4|767.1|766.6|766.2|49166
1644493200000|2022-02-10 11:40:00|766.9|766.7|766.6|766.5|767|766.8|766.5|766.1|7178
1644493500000|2022-02-10 11:45:00|766.7|766.4|767.8|767.6|768|767.9|766.6|766.4|32053
1644493800000|2022-02-10 11:50:00|767.9|767.7|767|766.8|768|767.8|766.4|766.1|30472
1644494100000|2022-02-10 11:55:00|767.1|766.9|767.9|767.6|768|767.8|767|766.7|21469
1644494400000|2022-02-10 12:00:00|767.5|767.7|768.9|768.7|769|768.9|767.3|766.9|232804
1644494700000|2022-02-10 12:05:00|769|768.8|768.9|768.6|769|768.9|768.6|768.3|30302
1644495000000|2022-02-10 12:10:00|768.8|768.7|769.9|769.6|770.1|770|768.7|768.5|339524
1644495300000|2022-02-10 12:15:00|769.8|769.7|770|769.8|770.1|770|769.8|769.5|103579
1644495600000|2022-02-10 12:20:00|770.1|769.9|770.5|770.1|771.5|771.4|769.9|769.8|122332
1644495900000|2022-02-10 12:25:00|770.4|770.2|769.2|768.9|771.4|770.9|768.9|768.6|51312
1644496200000|2022-02-10 12:30:00|769.3|769|769.1|768.8|769.7|769.6|768.4|768.3|25269
1644496500000|2022-02-10 12:35:00|769.2|768.9|769.4|769.1|770|769.9|769|768.6|9908
1644496800000|2022-02-10 12:40:00|769.3|769|771.3|770.9|771.4|771|769.3|769|78614
1644497100000|2022-02-10 12:45:00|771.1|770.8|770.7|770.5|771.9|771.6|770.5|770|40251
1644497400000|2022-02-10 12:50:00|770.8|770.6|770.2|770|771.4|771.3|770.2|770|23973
1644497700000|2022-02-10 12:55:00|770.3|770.1|771|770.8|771|770.9|769.9|769.6|29497
1644498000000|2022-02-10 13:00:00|771.1|770.9|770.6|770.3|771.4|771.3|770|769.6|31936
1644498300000|2022-02-10 13:05:00|770.7|770.2|770.3|769.9|771|770.7|769.6|769.2|41032
1644498600000|2022-02-10 13:10:00|770.2|770|770.2|769.9|771.2|770.8|769.8|769.6|47716
1644498900000|2022-02-10 13:15:00|770.1|769.8|770.2|770|770.5|770.2|769.8|769.6|11613
1644499200000|2022-02-10 13:20:00|770.3|770.1|771.3|771.1|771.5|771.3|770.3|769.9|56268
1644499500000|2022-02-10 13:25:00|771.4|771.2|771.9|771.6|772|771.8|771.2|770.9|30661
1644499800000|2022-02-10 13:30:00|772|771.7|766.4|766|772|771.7|765.6|765.2|64931
1644500100000|2022-02-10 13:35:00|766.3|765.8|767.9|767.5|768|767.7|764.8|764.3|68154
1644500400000|2022-02-10 13:40:00|768|767.6|769.4|769.1|769.8|769.3|767|766.7|89408
1644500700000|2022-02-10 13:45:00|769.3|769.2|768.6|768.2|770.5|770.1|768.3|768|37215
1644501000000|2022-02-10 13:50:00|768.5|768.3|767.5|767.1|768.7|768.3|765.4|764.9|39873
1644501300000|2022-02-10 13:55:00|767.6|767.2|765.6|765.2|768.1|767.8|765.5|765.2|20371
1644501600000|2022-02-10 14:00:00|765.5|765.4|762.3|762|765.9|765.4|762.3|762|83037
1644501900000|2022-02-10 14:05:00|762.2|761.9|760.7|760.3|762.8|762.3|760.4|760|79096
1644502200000|2022-02-10 14:10:00|760.8|760.4|758.9|758.5|760.9|760.7|757.8|757.6|296445
1644502500000|2022-02-10 14:15:00|758.8|758.4|760.7|760.3|760.8|760.3|756.6|756.1|159108
1644502800000|2022-02-10 14:20:00|760.5|760|756.6|756.1|760.7|760.3|756.3|756|110910
1644503100000|2022-02-10 14:25:00|756.5|756|757.2|756.9|757.9|757.4|756.3|756|42106
1644503400000|2022-02-10 14:30:00|757.3|757|759.6|759.1|760|759.9|756.7|756.4|88332
1644503700000|2022-02-10 14:35:00|759.7|759.2|759.7|759.4|760|759.9|758.9|758.5|74836
1644504000000|2022-02-10 14:40:00|759.6|759.5|762.3|762.1|762.8|762.6|759|758.7|330673
1644504300000|2022-02-10 14:45:00|762.4|762.2|763|762.7|764.8|764.4|762.1|761.7|43057
1644504600000|2022-02-10 14:50:00|762.9|762.6|764.2|763.8|765|764.9|762.2|762|85268
1644504900000|2022-02-10 14:55:00|764.1|763.7|764.8|764.5|765.5|765.2|763.4|763.1|38107
1644505200000|2022-02-10 15:00:00|764.9|764.6|768.3|768.1|768.8|768.5|764.7|764.5|96724
1644505500000|2022-02-10 15:05:00|768.1|767.9|766.1|765.7|768.3|768.1|765.9|765.7|105351
1644505800000|2022-02-10 15:10:00|766.2|765.8|767|766.7|767.4|767.2|765.8|765.5|126301
1644506100000|2022-02-10 15:15:00|766.9|766.6|768|767.8|768|767.8|765.6|765.4|53166
1644506400000|2022-02-10 15:20:00|768.2|767.9|769.3|769|769.5|769.3|768.1|767.8|40842
1644506700000|2022-02-10 15:25:00|769.2|768.8|770.6|770.3|770.8|770.5|768.9|768.8|100392
1644507000000|2022-02-10 15:30:00|770.7|770.4|770.5|770.1|770.9|770.6|769.6|769.4|64683
1644507300000|2022-02-10 15:35:00|770.2|770|770.3|770.1|770.6|770.4|768.9|768.8|71520
1644507600000|2022-02-10 15:40:00|770.2|770.2|770.6|770.3|771.5|771.3|769.9|769.7|76498
1644507900000|2022-02-10 15:45:00|770.7|770.4|770.3|770.1|770.8|770.5|769.6|769.4|72568
1644508200000|2022-02-10 15:50:00|770.2|770|768.8|768.5|770.3|770.1|767.5|767.4|134729
1644508500000|2022-02-10 15:55:00|768.7|768.4|769|768.7|769.8|769.5|767.8|767.4|71267
1644508800000|2022-02-10 16:00:00|769.1|768.8|768.6|768.3|770.4|769.4|767.6|767.3|210016
1644509100000|2022-02-10 16:05:00|768.5|768.2|766.7|766.4|769.3|769.1|765.9|765.7|73051
1644509400000|2022-02-10 16:10:00|766.6|766.6|764.1|763.8|766.7|766.6|762.7|762.5|84093
1644509700000|2022-02-10 16:15:00|764|763.7|764.1|763.9|764.6|764.3|763.2|763|65239
1644510000000|2022-02-10 16:20:00|764.2|764|766.4|766.1|766.5|766.2|764.2|763.9|124552
1644510300000|2022-02-10 16:25:00|766.5|766.2|766.5|766|766.9|766.6|766.1|765.9|114798
1644566400000|2022-02-11 08:00:00|753|752.7|756.3|755.7|758.9|757.9|753|751|153832
1644566700000|2022-02-11 08:05:00|756.2|755.6|761.6|761.1|762|761.4|755.6|755.2|125980
1644567000000|2022-02-11 08:10:00|761.7|760.9|768.1|767.7|769.5|769.2|760.1|759.7|184879
1644567300000|2022-02-11 08:15:00|768|767.6|768.3|767.9|769.3|769|766.7|766.2|60530
1644567600000|2022-02-11 08:20:00|768.1|768|763.9|763.4|768.4|768.1|763.8|763.3|59075
1644567900000|2022-02-11 08:25:00|763.8|763.3|762.2|761.8|764.2|763.6|760.1|759.6|79236
1644568200000|2022-02-11 08:30:00|762.4|761.9|758.5|758|762.7|762.2|758.4|758|35265
1644568500000|2022-02-11 08:35:00|758.4|758.1|757.3|756.8|759.1|758.7|757.1|756.5|33660
1644568800000|2022-02-11 08:40:00|757.5|756.9|757.7|757.2|758.9|758.5|756.7|756.4|57219
1644569100000|2022-02-11 08:45:00|757.6|757.1|759.2|758.6|760.6|760.3|757.4|756.9|71494
1644569400000|2022-02-11 08:50:00|759|758.7|755.7|755.2|760.3|759.8|754.7|754.6|56542
1644569700000|2022-02-11 08:55:00|755.6|755|754.3|754|756.6|756.2|753.5|753.1|138148
1644570000000|2022-02-11 09:00:00|754.2|753.8|755.8|755.4|756.3|756|754.1|753.8|37866
1644570300000|2022-02-11 09:05:00|755.7|755.3|757.8|757.4|758.5|758.1|755.2|755|19954
1644570600000|2022-02-11 09:10:00|757.7|757.3|758.8|758.5|759.4|759.1|757.2|756.8|48979
1644570900000|2022-02-11 09:15:00|758.7|758.4|759.4|759|760|759.8|758.5|758.1|60382
1644571200000|2022-02-11 09:20:00|759.3|759.1|757|756.6|759.4|759.2|756.4|756|34268
1644571500000|2022-02-11 09:25:00|757.1|756.7|758|757.7|759.1|758.8|757.1|756.7|25630
1644571800000|2022-02-11 09:30:00|758.1|757.8|756.9|756.5|758.6|758.3|756.7|756.4|53929
1644572100000|2022-02-11 09:35:00|756.8|756.4|757.2|756.9|757.8|757.4|756.1|756|67556
1644572400000|2022-02-11 09:40:00|757.3|757|756.5|756.1|757.6|757.3|755.2|755|101726
1644572700000|2022-02-11 09:45:00|756.6|756.3|755.3|755.1|756.8|756.7|755.2|755.1|17853
1644573000000|2022-02-11 09:50:00|755.2|755|756.1|755.8|756.3|756|755.2|755|35967
1644573300000|2022-02-11 09:55:00|756.2|755.7|759.6|759.3|760|759.5|755.9|755.6|124229
1644573600000|2022-02-11 10:00:00|759.5|759.2|760|759.9|760.5|760.1|759|758.7|73326
1644573900000|2022-02-11 10:05:00|759.9|759.8|760.5|760.3|761.3|761|759.3|759|64219
1644574200000|2022-02-11 10:10:00|760.4|760.1|759.8|759.6|760.6|760.3|759.4|759.1|32013
1644574500000|2022-02-11 10:15:00|759.9|759.7|759.6|759.2|760|759.7|758.2|757.9|27397
1644574800000|2022-02-11 10:20:00|759.8|759.3|761.3|761|762|761.6|759.8|759.3|19113
1644575100000|2022-02-11 10:25:00|761.2|761.1|761.7|761.5|761.9|761.6|760.9|760.6|32101
1644575400000|2022-02-11 10:30:00|761.8|761.6|762.6|762.3|763.6|763.2|761.1|760.9|93045
1644575700000|2022-02-11 10:35:00|762.8|762.4|762.2|762|762.9|762.6|760.5|760.2|29206
1644576000000|2022-02-11 10:40:00|762.3|762.1|762.2|761.9|763.6|763.2|761.3|760.9|21109
1644576300000|2022-02-11 10:45:00|762.1|761.8|762.3|762|762.5|762.3|761.4|761|81086
1644576600000|2022-02-11 10:50:00|762.4|762.1|764.4|764.2|764.5|764.4|762.1|761.9|58448
1644576900000|2022-02-11 10:55:00|764.5|764.3|764.2|764|765.2|765.1|764|763.7|112320
1644577200000|2022-02-11 11:00:00|764.1|763.9|764.8|764.5|764.9|764.8|763.5|763.1|31325
1644577500000|2022-02-11 11:05:00|764.9|764.6|766.6|766.3|766.7|766.4|764.5|764.4|115130
1644577800000|2022-02-11 11:10:00|766.5|766.4|768.6|768.2|769.2|769|766.5|766.3|70467
1644578100000|2022-02-11 11:15:00|768.5|768.3|767.7|767.3|769.5|769.2|767.4|767.2|60545
1644578400000|2022-02-11 11:20:00|767.6|767.5|768.7|768.4|769.6|769.4|767.6|767.5|14529
1644578700000|2022-02-11 11:25:00|768.8|768.5|769.4|769.1|770|769.7|768.8|768.4|39712
1644579000000|2022-02-11 11:30:00|769.5|769.2|768.6|768.3|769.6|769.3|768.1|767.9|36851
1644579300000|2022-02-11 11:35:00|768.5|768.2|769|768.8|769.2|769|767.8|767.5|51747
1644579600000|2022-02-11 11:40:00|769.1|768.7|768.6|768.3|769.1|768.9|768.3|768|16072
1644579900000|2022-02-11 11:45:00|768.5|768.4|768.3|768|768.8|768.6|767.9|767.6|35969
1644580200000|2022-02-11 11:50:00|768.4|768.1|768.8|768.4|769.2|769.1|768.3|768.1|22127
1644580500000|2022-02-11 11:55:00|768.9|768.5|769.3|769.1|769.3|769.2|768.6|768.4|27862
1644580800000|2022-02-11 12:00:00|769.2|767.8|768.7|768.6|769.2|768.6|768.3|767.8|11739
1644581100000|2022-02-11 12:05:00|768.6|768.5|767.9|767.7|768.9|768.7|767.5|767.2|32875
1644581400000|2022-02-11 12:10:00|768|767.8|769|768.8|769.3|769.2|767.8|767.7|35017
1644581700000|2022-02-11 12:15:00|769.1|768.7|769.2|768.9|769.3|769|767.7|767.4|97237
1644582000000|2022-02-11 12:20:00|769.1|769|768.6|768.4|769.3|769.2|768.5|768.3|13850
1644582300000|2022-02-11 12:25:00|768.7|768.5|769|768.8|769.1|768.9|768.2|768|63016
1644582600000|2022-02-11 12:30:00|768.9|768.7|767.2|766.9|769|768.8|766.8|766.4|76571
1644582900000|2022-02-11 12:35:00|767.1|766.8|766.9|766.7|768.4|768.2|766.7|766.5|11710
1644583200000|2022-02-11 12:40:00|766.8|766.8|765.8|765.5|766.9|766.8|765.5|765.2|47433
1644583500000|2022-02-11 12:45:00|765.6|765.2|764.6|764.4|765.8|765.5|763.9|763.6|34686
1644583800000|2022-02-11 12:50:00|764.7|764.3|765.8|765.6|765.8|765.6|764.5|764.3|4709
1644584100000|2022-02-11 12:55:00|765.7|765.5|764.9|764.6|765.8|765.5|764.6|764.4|25965
1644584400000|2022-02-11 13:00:00|764.8|764.5|762.7|762.4|765.4|765.1|762.4|762.3|41457
1644584700000|2022-02-11 13:05:00|762.6|762.3|763.4|763|764.1|763.8|761.8|761.5|51289
1644585000000|2022-02-11 13:10:00|763.2|762.8|764.4|764.2|765.1|764.7|762.9|762.6|37172
1644585300000|2022-02-11 13:15:00|764.7|764.3|764.4|764.3|765.4|765.1|764.4|764.1|99029
1644585600000|2022-02-11 13:20:00|764.3|764.2|764.8|764.7|765.5|765.4|764.1|764|69274
1644585900000|2022-02-11 13:25:00|764.7|764.4|764.9|764.6|765.2|764.9|763.8|763.5|38243
1644586200000|2022-02-11 13:30:00|764.8|764.7|764.2|763.9|765.3|765|763.7|763.4|5971
1644586500000|2022-02-11 13:35:00|764|764|764.8|764.6|765|764.7|763.6|763.3|12450
1644586800000|2022-02-11 13:40:00|764.7|764.5|764.2|764|765.3|765.1|764.2|764|15393
1644587100000|2022-02-11 13:45:00|764.3|763.9|764.4|764.1|764.4|764.3|763.6|763.4|22023
1644587400000|2022-02-11 13:50:00|764.3|764.2|764.5|764.4|764.5|764.4|764|763.7|32676
1644587700000|2022-02-11 13:55:00|764.4|764.3|763.6|763.4|764.5|764.4|763.4|763.1|29141
1644588000000|2022-02-11 14:00:00|763.5|763.3|764|763.8|764.2|763.9|763.1|762.9|37674
1644588300000|2022-02-11 14:05:00|763.9|763.7|764.4|764.1|764.5|764.3|763.8|763.6|18674
1644588600000|2022-02-11 14:10:00|764.3|764.2|763.4|763.1|764.5|764.3|763.2|762.9|18257
1644588900000|2022-02-11 14:15:00|763.5|763.2|762.8|762.7|763.7|763.5|762.7|762.5|15872
1644589200000|2022-02-11 14:20:00|762.9|762.8|762.7|762.4|763.2|763|762.3|762.1|20439
1644589500000|2022-02-11 14:25:00|762.8|762.5|763.8|763.5|764.1|763.9|762.8|762.5|46101
1644589800000|2022-02-11 14:30:00|763.7|763.4|764.2|764|765|764.7|763.1|762.8|80008
1644590100000|2022-02-11 14:35:00|764.3|764.1|764.2|763.9|764.5|764.2|763.3|762.9|52765
1644590400000|2022-02-11 14:40:00|764.3|764|763.7|763.5|764.9|764.5|763.3|763.1|31865
1644590700000|2022-02-11 14:45:00|763.8|763.6|764.2|763.9|765.9|765.7|763.8|763.6|69633
1644591000000|2022-02-11 14:50:00|764.1|764|763.3|763.1|764.5|764.3|762.7|762.5|83251
1644591300000|2022-02-11 14:55:00|763.2|763|760.2|759.9|763.6|763.3|759.7|759.3|140788
1644591600000|2022-02-11 15:00:00|760.3|760.1|758.9|758.6|760.4|760.2|758.8|758.6|36828
1644591900000|2022-02-11 15:05:00|758.8|758.7|759.1|758.8|761.1|760.8|758.3|758|26287
1644592200000|2022-02-11 15:10:00|759|758.7|759.2|758.9|760.2|759.8|758.2|758|43225
1644592500000|2022-02-11 15:15:00|759.1|758.8|760.8|760.5|761|760.8|758.9|758.7|41282
1644592800000|2022-02-11 15:20:00|760.9|760.6|761.1|760.9|761.5|761.3|760.1|759.8|22528
1644593100000|2022-02-11 15:25:00|761.2|761|761.3|761|761.8|761.5|760.5|760.1|27962
1644593400000|2022-02-11 15:30:00|761.4|761.1|760.9|760.5|762.4|762|760.6|760.3|36809
1644593700000|2022-02-11 15:35:00|761|760.6|760.6|760.3|761.7|761.3|760.5|760.2|57416
1644594000000|2022-02-11 15:40:00|760.5|760.2|761.1|760.8|761.3|761|759.9|759.7|27300
1644594300000|2022-02-11 15:45:00|761|760.9|760.1|759.9|761.2|760.9|760.1|759.8|30766
1644594600000|2022-02-11 15:50:00|760.2|760|760.5|760.2|760.6|760.2|758.8|758.4|20294
1644594900000|2022-02-11 15:55:00|760.4|760.3|760.6|760.3|761|760.8|759.9|759.8|21234
1644595200000|2022-02-11 16:00:00|760.5|760.4|761.4|761.1|761.5|761.2|760.4|760.2|14920
1644595500000|2022-02-11 16:05:00|761.3|761|759.5|759.2|761.4|761.2|759.3|759.1|37147
1644595800000|2022-02-11 16:10:00|759.6|759.3|757.5|757.2|759.8|759.5|757.3|757.1|83957
1644596100000|2022-02-11 16:15:00|757.4|757.1|757.5|757.3|758.3|758|757|756.9|64572
1644596400000|2022-02-11 16:20:00|757.6|757.2|757.6|757.2|758|757.7|757.2|757.1|48957
1644596700000|2022-02-11 16:25:00|757.5|757.3|754.8|754.3|757.6|757.5|754.7|754.1|134848
1644825600000|2022-02-14 08:00:00|720|717.6|716.5|715.8|720|719.4|714|713.3|460239
1644825900000|2022-02-14 08:05:00|716.2|715.7|715.8|715.4|718.2|718|710.2|710|473227
1644826200000|2022-02-14 08:10:00|715.2|715.1|711.4|711.1|717.8|717.4|709.5|708.8|293079
1644826500000|2022-02-14 08:15:00|711.6|711.2|708|707.5|712.1|711.7|706.5|706.1|269388
1644826800000|2022-02-14 08:20:00|707.9|707.6|708.1|707.7|710.7|710.4|707.3|707|299553
1644827100000|2022-02-14 08:25:00|708.3|707.8|704.2|703.8|708.4|708.1|703.8|703|199174
1644827400000|2022-02-14 08:30:00|704.1|703.6|700.5|700.1|706.3|705.8|700.5|700.1|299046
1644827700000|2022-02-14 08:35:00|700.7|700.2|701.5|701.1|704|703.6|699.4|699|353410
1644828000000|2022-02-14 08:40:00|701.4|701.3|705.9|705.5|706.7|706.6|701.4|701.1|224701
1644828300000|2022-02-14 08:45:00|705.7|705.4|705.8|705.5|707.3|707.2|704.4|704.1|150156
1644828600000|2022-02-14 08:50:00|705.7|705.4|706.1|705.7|709.8|709.5|705.5|705.3|185164
1644828900000|2022-02-14 08:55:00|706|705.6|709.4|709.2|710|709.7|705.9|705.6|206724
1644829200000|2022-02-14 09:00:00|709.3|709.1|708.1|707.9|709.9|709.7|706.8|706.4|217174
1644829500000|2022-02-14 09:05:00|708|707.8|710.5|710.1|711|710.6|706.9|706.7|242876
1644829800000|2022-02-14 09:10:00|710.4|709.9|708.4|708.1|710.5|709.9|706.6|706.2|192050
1644830100000|2022-02-14 09:15:00|708.5|708.2|713.6|713.3|714|713.7|707.8|707.4|170827
1644830400000|2022-02-14 09:20:00|713.7|713.4|714.4|714.1|715.6|715.3|713.5|713.1|237246
1644830700000|2022-02-14 09:25:00|714.2|714|714.6|714.2|716.2|715.8|712.9|712.6|156972
1644831000000|2022-02-14 09:30:00|714.7|714.3|715.1|714.7|716.3|715.9|713.4|713.2|240791
1644831300000|2022-02-14 09:35:00|715|714.8|716.6|716.2|717.3|716.9|713.8|713.5|143985
1644831600000|2022-02-14 09:40:00|716.5|716.3|715.9|715.6|718|717.8|715.8|715.5|92411
1644831900000|2022-02-14 09:45:00|715.8|715.5|714.2|714|716.4|716.1|714.1|714|56081
1644832200000|2022-02-14 09:50:00|714.1|713.9|714.3|714.2|715|714.8|712.4|712.1|110835
1644832500000|2022-02-14 09:55:00|714.4|714.3|715.2|715|716.3|716|713.6|713.4|206914
1644832800000|2022-02-14 10:00:00|715.1|715.1|719.4|719.1|720|719.6|713.9|713.6|145665
1644833100000|2022-02-14 10:05:00|719.3|719|721.5|721.1|721.6|721.4|719.2|718.9|116316
1644833400000|2022-02-14 10:10:00|721.4|721.2|723.5|723.4|723.7|723.4|720.4|720.1|105231
1644833700000|2022-02-14 10:15:00|723.6|723.5|722|721.9|724.6|724.3|721.5|721.1|91707
1644834000000|2022-02-14 10:20:00|722.2|721.8|725|724.9|725.7|725.4|721.8|721.6|113326
1644834300000|2022-02-14 10:25:00|724.9|724.5|724.2|724|725.3|725.2|723.1|723|113029
1644834600000|2022-02-14 10:30:00|724.1|723.8|723.1|722.8|725|724.7|722.9|722.6|88770
1644834900000|2022-02-14 10:35:00|723.2|723|723.4|723.2|724.4|724.1|722.4|721.8|87689
1644835200000|2022-02-14 10:40:00|723.6|723.3|722.6|722.2|723.8|723.5|722.3|722|52415
1644835500000|2022-02-14 10:45:00|722.5|722.3|724.1|723.8|725|724.7|722|721.7|93350
1644835800000|2022-02-14 10:50:00|724|723.9|720.9|720.7|724.5|724.4|720.9|720.7|52196
1644836100000|2022-02-14 10:55:00|720.8|720.5|719.6|719.3|721.3|720.9|719.1|718.7|157785
1644836400000|2022-02-14 11:00:00|719.5|719.4|720.5|720.2|721.1|720.8|719.5|719.2|36032
1644836700000|2022-02-14 11:05:00|720.6|720.3|722|721.8|722.2|722|720.1|719.9|60713
1644837000000|2022-02-14 11:10:00|722.1|721.9|721|720.7|723.4|723.1|720.9|720.7|125615
1644837300000|2022-02-14 11:15:00|721.1|720.8|719.8|719.6|721.7|721.5|719.5|719.1|25884
1644837600000|2022-02-14 11:20:00|719.7|719.7|718.4|718.1|720.1|719.9|718.2|718|55172
1644837900000|2022-02-14 11:25:00|718.3|718|719.3|719.1|719.9|719.6|718.1|717.9|16897
1644838200000|2022-02-14 11:30:00|719.4|719.2|719|718.6|720.4|720|718.3|718|55269
1644838500000|2022-02-14 11:35:00|719.1|718.7|719.3|719.1|719.6|719.3|718.2|717.9|25632
1644838800000|2022-02-14 11:40:00|719.4|719|719.6|719.3|719.8|719.5|718|717.8|52166
1644839100000|2022-02-14 11:45:00|719.5|719.2|719.3|719|719.5|719.2|718.3|718|17873
1644839400000|2022-02-14 11:50:00|719.2|718.9|719.1|718.8|720.5|720.2|719|718.8|82878
1644839700000|2022-02-14 11:55:00|719|718.7|716|715.6|719.1|718.7|715.8|715.4|25012
1644840000000|2022-02-14 12:00:00|716.4|715.7|717.6|717.3|717.7|717.4|715|714.8|71898
1644840300000|2022-02-14 12:05:00|717.5|717.2|716.8|716.6|717.9|717.5|716.5|716.3|43974
1644840600000|2022-02-14 12:10:00|716.9|716.5|715.9|715.7|717|716.7|715.3|715|48404
1644840900000|2022-02-14 12:15:00|716|715.8|715.4|715.1|716.3|716|714.9|714.8|28935
1644841200000|2022-02-14 12:20:00|715.2|714.9|715.5|715.3|716.2|715.9|714.6|714.4|26386
1644841500000|2022-02-14 12:25:00|715.6|715.4|717.1|716.8|717.8|717.5|714.9|714.7|45747
1644841800000|2022-02-14 12:30:00|717.2|716.9|718.4|718.1|719.4|719|715.5|715.3|149364
1644842100000|2022-02-14 12:35:00|718.3|718.3|723.7|723.2|724.7|724.4|717.1|716.7|183249
1644842400000|2022-02-14 12:40:00|723.5|723.1|725.8|725.3|726|725.6|722.9|722.5|232567
1644842700000|2022-02-14 12:45:00|726|725.4|727.8|727.3|729.8|729.7|725.7|725.3|122270
1644843000000|2022-02-14 12:50:00|727.7|727.1|726.2|726|728.7|728.3|725|724.6|58391
1644843300000|2022-02-14 12:55:00|726.4|726.1|728.2|727.9|729.4|729|726.3|726|68411
1644843600000|2022-02-14 13:00:00|728.3|728|727.8|727.6|732|731.7|727.5|727.4|104184
1644843900000|2022-02-14 13:05:00|727.9|727.7|728.7|728.3|729.6|729.2|727|726.5|49673
1644844200000|2022-02-14 13:10:00|728.6|728.2|726.8|726.6|729.4|729.2|726.7|726.4|100417
1644844500000|2022-02-14 13:15:00|726.9|726.7|726.3|726.1|727.5|727.3|725.4|725.1|29694
1644844800000|2022-02-14 13:20:00|726.2|726|728.1|727.8|728.9|728.8|725.8|725.6|45789
1644845100000|2022-02-14 13:25:00|728|727.7|728.7|728.3|730.1|729.8|727.6|727.3|61625
1644845400000|2022-02-14 13:30:00|728.6|728.2|730.2|729.9|730.5|730.2|727.4|727|192784
1644845700000|2022-02-14 13:35:00|730.3|730|728.5|728.2|730.8|730.5|728|727.7|135066
1644846000000|2022-02-14 13:40:00|728.4|728.1|725.1|724.9|728.6|728.5|725.1|724.8|60536
1644846300000|2022-02-14 13:45:00|725|725|725.3|725.1|726.4|726.1|724.9|724.6|10923
1644846600000|2022-02-14 13:50:00|725.4|725.2|725.9|725.7|726.9|726.7|725.1|725|20605
1644846900000|2022-02-14 13:55:00|725.8|725.8|725.5|725.2|727|726.7|725.4|725.1|19198
1644847200000|2022-02-14 14:00:00|725.6|725.3|726.8|726.5|727|726.8|725.5|725.2|18562
1644847500000|2022-02-14 14:05:00|726.7|726.4|728.3|728.1|728.6|728.3|726.4|726.1|32230
1644847800000|2022-02-14 14:10:00|728.2|728.2|729.8|729.6|730|729.6|728|727.7|17438
1644848100000|2022-02-14 14:15:00|729.7|729.4|728.9|728.5|729.9|729.6|728.3|728.1|21701
1644848400000|2022-02-14 14:20:00|729.1|728.7|728.6|728.3|729.8|729.6|728.6|728.2|51745
1644848700000|2022-02-14 14:25:00|728.5|728.4|730.3|730.1|731|730.8|728.3|728.2|86188
1644849000000|2022-02-14 14:30:00|730.4|730|728.5|728.1|730.9|730.5|726.5|726.2|79839
1644849300000|2022-02-14 14:35:00|728.6|728.2|729.5|729.3|731|730.9|727.7|727.4|32298
1644849600000|2022-02-14 14:40:00|729.6|729.2|731.3|731.1|732.4|732.1|729.3|728.9|67825
1644849900000|2022-02-14 14:45:00|731.2|731.2|733.7|733.5|734.1|733.8|730.7|730.3|211391
1644850200000|2022-02-14 14:50:00|733.6|733.4|735.1|734.8|735.7|735.5|733.4|733|170299
1644850500000|2022-02-14 14:55:00|735.2|735|730|729.7|735.4|735.1|729.9|729.5|75828
1644850800000|2022-02-14 15:00:00|729.9|729.8|725.4|725.1|730.4|730.1|724.3|723.9|74791
1644851100000|2022-02-14 15:05:00|725.5|725.2|726.7|726.4|727.1|726.6|724.6|724.2|58642
1644851400000|2022-02-14 15:10:00|726.6|726.2|726.4|726.2|729.7|729.3|726.1|725.7|51810
1644851700000|2022-02-14 15:15:00|726.3|726|726.2|725.9|727.4|727|724|723.6|83279
1644852000000|2022-02-14 15:20:00|726.1|725.8|724.3|723.9|727.3|727.1|724.2|723.8|56205
1644852300000|2022-02-14 15:25:00|724.2|723.8|723.5|723.2|725.6|725.3|722.7|722.3|38416
1644852600000|2022-02-14 15:30:00|723.4|723.1|722.5|722.1|724.7|724.4|721.3|721|47334
1644852900000|2022-02-14 15:35:00|722.4|722|721.4|721|722.7|722.4|719.9|719.7|92196
1644853200000|2022-02-14 15:40:00|721.5|721.1|721.9|721.7|722.9|722.8|720.6|720.2|118366
1644853500000|2022-02-14 15:45:00|721.8|721.6|722.9|722.8|723.8|723.4|721.5|721.4|35854
1644853800000|2022-02-14 15:50:00|723.1|722.7|722.6|722.4|723.6|723.4|720.8|720.4|37710
1644854100000|2022-02-14 15:55:00|722.7|722.5|724.2|723.8|724.9|724.7|721.3|721|131043
1644854400000|2022-02-14 16:00:00|724.3|724|725.6|725.5|726.2|725.9|723.5|723.1|38933
1644854700000|2022-02-14 16:05:00|725.5|725.3|725.9|725.6|727|726.7|724.5|724.1|39851
1644855000000|2022-02-14 16:10:00|725.7|725.7|726.1|725.9|726.9|726.6|725|724.8|31618
1644855300000|2022-02-14 16:15:00|726.2|726|729.3|729|730.3|730|726.2|726|107650
1644855600000|2022-02-14 16:20:00|729.4|729.1|730.7|730.4|731.4|731|729.3|729|59087
1644855900000|2022-02-14 16:25:00|730.8|730.3|730.9|730.5|732|731.7|730.2|730.1|101549
1644912000000|2022-02-15 08:00:00|724.5|722.9|727.1|726.8|727.8|726.9|720.3|720|54625
1644912300000|2022-02-15 08:05:00|727|726.7|735|734.5|735|734.6|725.2|724.4|285083
1644912600000|2022-02-15 08:10:00|734.9|734.6|738.8|738.2|740|739.7|734.1|733.2|98729
1644912900000|2022-02-15 08:15:00|739|738.3|741.5|741.1|741.7|741.1|736.7|736.3|155839
1644913200000|2022-02-15 08:20:00|741.6|741.2|737.6|737.1|742.4|742|737.5|736.9|128514
1644913500000|2022-02-15 08:25:00|737.4|737|741.3|740.9|741.4|741|735.8|735.2|116376
1644913800000|2022-02-15 08:30:00|741.4|741|744.1|743.6|744.7|744|740.5|740.1|106368
1644914100000|2022-02-15 08:35:00|744|743.5|742.2|741.7|745|744.8|741.9|741|109942
1644914400000|2022-02-15 08:40:00|742|741.5|739.7|739.4|742.9|742.6|739.5|739|102778
1644914700000|2022-02-15 08:45:00|739.5|739.1|742.6|742.2|742.7|742.2|738.6|738.2|133770
1644915000000|2022-02-15 08:50:00|742.5|742.1|740.4|740.1|743.9|743.6|739.7|739.2|66962
1644915300000|2022-02-15 08:55:00|740.5|740|744.2|743.7|744.4|744|739.9|739.8|63118
1644915600000|2022-02-15 09:00:00|744.1|743.6|746|745.8|746.2|746|743.1|742.7|79950
1644915900000|2022-02-15 09:05:00|746.1|745.5|747.1|746.8|747.7|747.3|744.4|744.2|64817
1644916200000|2022-02-15 09:10:00|747|746.6|747.6|747.4|749|748.5|745.6|745.2|69476
1644916500000|2022-02-15 09:15:00|747.5|747.3|749.9|749.6|749.9|749.6|747.3|747.2|64696
1644916800000|2022-02-15 09:20:00|750|749.8|751.8|751.4|751.9|751.4|749.6|749|109896
1644917100000|2022-02-15 09:25:00|751.9|751.6|750.3|750.1|752.9|752.6|750.1|750|94416
1644917400000|2022-02-15 09:30:00|750.4|750|752.2|751.8|752.3|751.9|750.1|750|43241
1644917700000|2022-02-15 09:35:00|752.1|751.7|754.3|754.1|754.3|754.2|752|751.7|98153
1644918000000|2022-02-15 09:40:00|754.5|754.2|754.1|753.8|756|755.7|753.4|752.9|110216
1644918300000|2022-02-15 09:45:00|754|753.7|755.3|755.1|755.5|755.3|752.9|752.6|54388
1644918600000|2022-02-15 09:50:00|755.2|754.9|752.1|751.9|755.7|755.5|751.9|751.7|90135
1644918900000|2022-02-15 09:55:00|752|751.7|755.3|755|755.5|755.1|751.9|751.7|55143
1644919200000|2022-02-15 10:00:00|755.2|754.8|753.6|753.4|756.8|756.4|753.5|753.1|55887
1644919500000|2022-02-15 10:05:00|753.7|753.6|757.6|757.1|758|757.5|753.7|753.4|110276
1644919800000|2022-02-15 10:10:00|757.5|757.2|758.7|758.4|758.8|758.6|756.4|756|49199
1644920100000|2022-02-15 10:15:00|758.6|758.1|758.9|758.7|759.3|758.9|757.4|757|54710
1644920400000|2022-02-15 10:20:00|759|758.6|755.5|755.1|759.7|759.4|754.9|754.7|330328
1644920700000|2022-02-15 10:25:00|755.4|755.3|755.3|755|756|755.6|753.1|752.1|220142
1644921000000|2022-02-15 10:30:00|755.2|755.1|757.7|757.4|758.1|757.9|754.7|754.3|102236
1644921300000|2022-02-15 10:35:00|757.6|757.2|758.7|758.6|759.9|759.5|756.7|756.3|86665
1644921600000|2022-02-15 10:40:00|758.8|758.7|757.9|757.5|759.4|759|757.4|757|44348
1644921900000|2022-02-15 10:45:00|757.7|757.4|758.2|757.8|758.3|758.2|757.5|757.1|33300
1644922200000|2022-02-15 10:50:00|758.1|757.7|755.8|755.6|758.3|758.1|755.7|755.3|144794
1644922500000|2022-02-15 10:55:00|755.6|755.5|757.3|757.1|757.7|757.4|755.1|755|226799
1644922800000|2022-02-15 11:00:00|757.4|757.2|757.9|757.5|758.6|758.2|757.1|756.7|33944
1644923100000|2022-02-15 11:05:00|757.7|757.4|757.7|757.3|758|757.8|755.9|755.7|64663
1644923400000|2022-02-15 11:10:00|757.8|757.5|758.3|758|758.6|758.4|757.6|757.1|34900
1644923700000|2022-02-15 11:15:00|758.4|758.1|758|757.8|758.7|758.4|757.5|757.4|26880
1644924000000|2022-02-15 11:20:00|758.2|757.9|758.1|757.7|758.8|758.6|757.3|757|26570
1644924300000|2022-02-15 11:25:00|758|757.6|757.6|757.4|759.2|758.7|757.3|757.1|54423
1644924600000|2022-02-15 11:30:00|757.5|757.5|757.9|757.8|758.7|758.4|757.5|757.2|10460
1644924900000|2022-02-15 11:35:00|758|757.7|758|757.8|758|757.9|757.1|756.7|25763
1644925200000|2022-02-15 11:40:00|758.1|757.9|758.2|757.9|758.5|758.4|757.7|757.3|26909
1644925500000|2022-02-15 11:45:00|758|757.8|758.2|757.8|758.9|758.6|757.6|757.3|29824
1644925800000|2022-02-15 11:50:00|758.3|758|758.9|758.7|759|758.9|758.2|757.9|28828
1644926100000|2022-02-15 11:55:00|759|758.8|758.2|757.9|759|758.8|757.4|757.1|49245
1644926400000|2022-02-15 12:00:00|757.9|757.4|757.2|756.9|757.9|757.4|757|756.6|18047
1644926700000|2022-02-15 12:05:00|757.1|757|756.3|756|757.2|757|755.1|754.8|135626
1644927000000|2022-02-15 12:10:00|756.4|756.1|756.5|756.2|757.2|757|756.1|755.8|23309
1644927300000|2022-02-15 12:15:00|756.6|756.3|756|755.7|756.9|756.6|755.6|755.4|16731
1644927600000|2022-02-15 12:20:00|756.1|755.8|757.9|757.6|757.9|757.6|755.9|755.7|73640
1644927900000|2022-02-15 12:25:00|757.8|757.7|757.6|757.1|759|758.7|756.6|756.2|64566
1644928200000|2022-02-15 12:30:00|757.7|757.3|757.8|757.5|758.3|757.9|757.5|757.1|21298
1644928500000|2022-02-15 12:35:00|757.9|757.6|755.8|755.6|758|757.7|755.1|755|156467
1644928800000|2022-02-15 12:40:00|756|755.7|755.9|755.6|756.2|756.1|753.3|752.9|223847
1644929100000|2022-02-15 12:45:00|755.8|755.5|757|756.6|757.4|757.1|755.8|755.4|14172
1644929400000|2022-02-15 12:50:00|758|756.7|758.1|758|758.3|758|757.1|756.7|97945
1644929700000|2022-02-15 12:55:00|758.2|758.1|758.8|758.6|758.9|758.6|758|757.6|16176
1644930000000|2022-02-15 13:00:00|758.9|758.7|757.2|757|759.3|759.1|757.1|757|62405
1644930300000|2022-02-15 13:05:00|757.1|756.9|756.5|756.1|757.2|757|756.5|756.1|17186
1644930600000|2022-02-15 13:10:00|756.4|756.2|756.4|756.1|756.7|756.5|756.2|756|6408
1644930900000|2022-02-15 13:15:00|756.5|756.2|756.6|756.3|757.4|757.1|756.2|756|17660
1644931200000|2022-02-15 13:20:00|756.5|756.4|756.8|756.6|757|756.8|756.2|756|25702
1644931500000|2022-02-15 13:25:00|756.9|756.7|757.5|757.3|758.3|758|756.9|756.7|28002
1644931800000|2022-02-15 13:30:00|757.3|757.4|755.9|755.5|757.3|757.4|755.5|755|57353
1644932100000|2022-02-15 13:35:00|755.8|755.4|756.4|756.1|756.5|756.1|755.3|755|28933
1644932400000|2022-02-15 13:40:00|756.5|756.2|757.8|757.6|758.1|757.8|756.2|756.1|35439
1644932700000|2022-02-15 13:45:00|757.9|757.7|759.1|758.8|759.6|759.2|757.5|757.1|30492
1644933000000|2022-02-15 13:50:00|759|758.7|757.8|757.4|759.1|758.9|757|756.8|55656
1644933300000|2022-02-15 13:55:00|757.7|757.3|757.8|757.5|758.1|757.9|757.4|757.2|22517
1644933600000|2022-02-15 14:00:00|757.9|757.6|758.1|757.9|758.3|758|757.4|757.2|29893
1644933900000|2022-02-15 14:05:00|758|757.8|758|757.7|759|758.9|757.9|757.6|37752
1644934200000|2022-02-15 14:10:00|757.9|757.8|757.2|756.9|758.2|757.8|756.8|756.5|25527
1644934500000|2022-02-15 14:15:00|757.3|757.1|758|757.7|758.2|758|757.3|757|29783
1644934800000|2022-02-15 14:20:00|758.1|757.8|757.9|757.7|758.6|758.3|757.8|757.4|58227
1644935100000|2022-02-15 14:25:00|757.8|757.8|755.4|755|757.9|757.8|755.1|755|270130
1644935400000|2022-02-15 14:30:00|755.3|755.1|757.7|757.4|758.2|758.1|754.8|754.5|170050
1644935700000|2022-02-15 14:35:00|757.8|757.5|758.3|758.1|758.8|758.5|757.7|757.5|105435
1644936000000|2022-02-15 14:40:00|758.2|758.2|758.4|758.2|759|758.9|757.4|757.2|164747
1644936300000|2022-02-15 14:45:00|758.5|758.3|757.6|757.3|758.5|758.4|756.3|756|43885
1644936600000|2022-02-15 14:50:00|757.5|757.2|758.5|758.3|758.5|758.3|757.3|757|58286
1644936900000|2022-02-15 14:55:00|758.4|758.2|760|759.7|761.1|760.9|757.8|757.6|393879
1644937200000|2022-02-15 15:00:00|759.9|759.8|761|760.8|761.7|761.5|758.7|758.3|179854
1644937500000|2022-02-15 15:05:00|760.9|760.9|761.2|761|762.2|762|760.3|760|121710
1644937800000|2022-02-15 15:10:00|761.1|761.1|761|760.8|763|762.7|760.7|760.6|140024
1644938100000|2022-02-15 15:15:00|761.1|760.7|762.2|761.9|763|762.8|761.1|760.7|162935
1644938400000|2022-02-15 15:20:00|762.1|761.8|763.3|763|763.4|763.2|761.2|760.8|38949
1644938700000|2022-02-15 15:25:00|763.2|763.1|764.8|764.6|765|764.9|761.3|761|83363
1644939000000|2022-02-15 15:30:00|765|764.7|764.1|764|765.3|765.1|764|763.8|25527
1644939300000|2022-02-15 15:35:00|764.3|764.1|764.5|764.3|765|764.8|763.8|763.6|28412
1644939600000|2022-02-15 15:40:00|764.4|764.1|764.3|764.1|765|764.8|764.1|763.8|36611
1644939900000|2022-02-15 15:45:00|764.2|764|764.2|764|764.3|764.1|763.7|763.6|74379
1644940200000|2022-02-15 15:50:00|764.3|764.1|765|764.9|765|764.9|763.7|763.6|41806
1644940500000|2022-02-15 15:55:00|765.1|765|765.2|765|765.5|765.2|764.8|764.6|51663
1644940800000|2022-02-15 16:00:00|765.3|765.1|764.8|764.6|765.6|765.3|764.4|764.3|32642
1644941100000|2022-02-15 16:05:00|764.9|764.7|764.8|764.6|765.4|765.2|764.4|764.2|39096
1644941400000|2022-02-15 16:10:00|764.7|764.5|763.9|763.6|764.7|764.5|760.9|760.8|341587
1644941700000|2022-02-15 16:15:00|764.1|763.7|763.4|763.3|764.3|764.1|762.9|762.5|68475
1644942000000|2022-02-15 16:20:00|763.5|763.5|763|762.8|764.7|764.5|762.6|762.3|63669
1644942300000|2022-02-15 16:25:00|762.9|762.7|762.2|761.8|763|762.9|762.1|761.6|78904
1644998400000|2022-02-16 08:00:00|774.9|774.3|780.4|780.1|783|782.8|774.9|774.3|698442
1644998700000|2022-02-16 08:05:00|780.3|780.3|785.8|785.4|787.8|787.5|780.1|780|346047
1644999000000|2022-02-16 08:10:00|785.7|785.3|784.1|783.9|787.2|787|780.5|780.1|282137
1644999300000|2022-02-16 08:15:00|784.2|784|782.8|782.4|785|784.7|780.7|780.6|205492
1644999600000|2022-02-16 08:20:00|782.6|782.3|782.4|782|783.1|782.9|780.7|780.6|174154
1644999900000|2022-02-16 08:25:00|782.5|782.1|782.9|782.5|783.7|783.4|781|780.6|231090
1645000200000|2022-02-16 08:30:00|782.8|782.4|783.9|783.5|784.7|784.2|781.8|781.5|130401
1645000500000|2022-02-16 08:35:00|783.8|783.4|786.5|786|788.9|788.7|783.6|783.2|299523
1645000800000|2022-02-16 08:40:00|786.4|786.1|783.8|783.4|788|787.4|783.7|783.2|307613
1645001100000|2022-02-16 08:45:00|783.7|783.6|785.6|785.2|785.6|785.4|781.8|781.6|155574
1645001400000|2022-02-16 08:50:00|785.5|785.3|785.1|784.7|786.6|786.2|784|783.6|48308
1645001700000|2022-02-16 08:55:00|785|784.8|783.5|783.1|786.6|786.2|783.5|783|74446
1645002000000|2022-02-16 09:00:00|783.6|783.2|783.4|783.1|785|784.8|782.5|782.3|192583
1645002300000|2022-02-16 09:05:00|783.3|783.2|782|781.6|784.2|783.8|781.1|781|180157
1645002600000|2022-02-16 09:10:00|781.9|781.5|782|781.6|782.5|782.1|779.7|779.6|281473
1645002900000|2022-02-16 09:15:00|781.9|781.7|782.6|782.2|785|784.9|781.5|781|187502
1645003200000|2022-02-16 09:20:00|782.5|782.1|784.7|784.4|784.7|784.4|782.3|782.1|53629
1645003500000|2022-02-16 09:25:00|784.6|784.3|784.4|784.1|785|784.8|783|782.6|108029
1645003800000|2022-02-16 09:30:00|784.5|784.2|784|783.8|785|784.9|783.9|783.7|96956
1645004100000|2022-02-16 09:35:00|783.9|783.9|784.9|784.5|784.9|784.8|782.1|781.9|130832
1645004400000|2022-02-16 09:40:00|784.8|784.6|783.4|783|785.3|785.2|782.1|781.9|97641
1645004700000|2022-02-16 09:45:00|783.5|783.1|785.4|785|785.7|785.3|783.4|783.1|63078
1645005000000|2022-02-16 09:50:00|785.5|785.1|786.4|786.2|786.8|786.7|785.1|784.8|35968
1645005300000|2022-02-16 09:55:00|786.5|786.1|786.7|786.5|787|786.8|785.1|784.8|124668
1645005600000|2022-02-16 10:00:00|786.6|786.3|786|785.7|787.1|787|785.4|785|79828
1645005900000|2022-02-16 10:05:00|785.9|785.6|785|784.8|786|785.6|784.3|784|64709
1645006200000|2022-02-16 10:10:00|784.9|784.6|784.6|784.4|785.7|785.3|783.5|783.1|53670
1645006500000|2022-02-16 10:15:00|784.5|784.3|783.2|782.8|785.2|785|782.6|782.2|177784
1645006800000|2022-02-16 10:20:00|783.1|782.6|783.4|783.1|783.9|783.5|781.8|781.6|121338
1645007100000|2022-02-16 10:25:00|783.3|783.3|782.7|782.3|783.6|783.4|782.2|782|47686
1645007400000|2022-02-16 10:30:00|782.8|782.5|782.9|782.6|784.1|784|782.6|782.4|75185
1645007700000|2022-02-16 10:35:00|782.8|782.5|781|780.7|783.5|783.2|780.9|780.6|184096
1645008000000|2022-02-16 10:40:00|781.1|780.8|782|781.7|782.5|782.1|780.3|780|151875
1645008300000|2022-02-16 10:45:00|782.1|781.9|780.5|780.3|782.6|782.3|780.4|780.3|125157
1645008600000|2022-02-16 10:50:00|780.6|780.4|780.8|780.5|781.9|781.5|780.4|780|38478
1645008900000|2022-02-16 10:55:00|780.7|780.6|781.1|780.8|781.5|781.2|780.5|780.2|65841
1645009200000|2022-02-16 11:00:00|781.2|780.7|781.1|780.8|782|781.8|780.6|780.2|11322
1645009500000|2022-02-16 11:05:00|781.2|780.9|780.7|780.5|781.7|781.5|780.1|780|121639
1645009800000|2022-02-16 11:10:00|780.6|780.3|779|778.8|780.6|780.3|778.2|778|159060
1645010100000|2022-02-16 11:15:00|778.9|778.5|778.3|778|779.4|779.1|778.3|778|33391
1645010400000|2022-02-16 11:20:00|778.4|778.1|779.3|778.9|779.3|778.9|778.1|777.6|59043
1645010700000|2022-02-16 11:25:00|779.4|779|780|779.7|780.4|780.2|779.3|779|94836
1645011000000|2022-02-16 11:30:00|779.9|779.6|779.7|779.5|780.3|780|779|778.9|18452
1645011300000|2022-02-16 11:35:00|779.8|779.3|779.4|779.2|780.1|780|779.3|779|33185
1645011600000|2022-02-16 11:40:00|779.5|779.3|780.1|780|780.1|780|779.2|779|30201
1645011900000|2022-02-16 11:45:00|780|779.9|780.4|780.1|780.7|780.5|779.2|779|42023
1645012200000|2022-02-16 11:50:00|780.3|779.9|779.9|779.5|780.9|780.7|779.4|779.1|63916
1645012500000|2022-02-16 11:55:00|780|779.6|780.2|779.9|780.6|780.3|779.7|779.5|35984
1645012800000|2022-02-16 12:00:00|780.3|779.4|779.8|779.5|780.3|780|779.3|779.1|25241
1645013100000|2022-02-16 12:05:00|779.7|779.6|779.9|779.5|780|779.9|779.5|779.2|9964
1645013400000|2022-02-16 12:10:00|779.8|779.4|779.4|779.2|779.9|779.7|779|778.7|66636
1645013700000|2022-02-16 12:15:00|779.5|779.3|780|779.9|780.1|779.9|779.4|779.2|33398
1645014000000|2022-02-16 12:20:00|779.9|779.8|778.8|778.5|780.1|779.9|778.7|778.5|77042
1645014300000|2022-02-16 12:25:00|778.9|778.6|777.5|777.4|779.4|779.2|777.5|777.3|132263
1645014600000|2022-02-16 12:30:00|777.6|777.5|775.3|775.1|777.7|777.5|774.8|774.6|133080
1645014900000|2022-02-16 12:35:00|775.2|775|774.4|774|775.8|775.5|774.2|774|120189
1645015200000|2022-02-16 12:40:00|774.3|774.1|775.5|775.2|776.2|776|774.3|774|19348
1645015500000|2022-02-16 12:45:00|775.6|775.3|775.3|775.1|776.3|776|774.7|774.5|47622
1645015800000|2022-02-16 12:50:00|775.2|775.2|775.6|775.1|776.2|776|774.9|774.5|13738
1645016100000|2022-02-16 12:55:00|775.5|775|775.9|775.6|776.1|775.9|775.3|775|11943
1645016400000|2022-02-16 13:00:00|776|775.7|775.9|775.7|776.1|775.7|774.7|774.6|31675
1645016700000|2022-02-16 13:05:00|775.8|775.6|775.2|774.9|775.9|775.7|775|774.6|9693
1645017000000|2022-02-16 13:10:00|775.1|774.8|775.9|775.7|775.9|775.8|775.1|774.7|3699
1645017300000|2022-02-16 13:15:00|775.8|775.8|776.8|776.5|777.3|777|775.5|775.2|36601
1645017600000|2022-02-16 13:20:00|776.7|776.4|776.4|776.2|776.9|776.6|775.5|775.2|63161
1645017900000|2022-02-16 13:25:00|776.3|776.1|776.2|776.1|776.7|776.3|775.9|775.5|4204
1645018200000|2022-02-16 13:30:00|776.3|776.2|777.5|777.4|778.3|778|776.1|775.8|35269
1645018500000|2022-02-16 13:35:00|777.6|777.5|776.2|776.1|778|777.7|775.8|775.2|152706
1645018800000|2022-02-16 13:40:00|776.1|776|775.5|775.2|776.6|776.4|775.5|775.1|23599
1645019100000|2022-02-16 13:45:00|775.4|775.1|774.7|774.3|775.8|775.5|774.7|774.3|132683
1645019400000|2022-02-16 13:50:00|774.6|774.2|774.4|774.1|775.7|775.4|774.1|774|46372
1645019700000|2022-02-16 13:55:00|774.3|774|775.6|775.3|775.6|775.4|774.1|774|23419
1645020000000|2022-02-16 14:00:00|775.5|775.2|774.8|774.6|776|775.8|774.3|774|105319
1645020300000|2022-02-16 14:05:00|774.9|774.4|774.9|774.6|775.3|774.9|774.1|774|82672
1645020600000|2022-02-16 14:10:00|774.8|774.7|774.4|774.1|775.1|774.9|774.1|774|36536
1645020900000|2022-02-16 14:15:00|774.3|774|774.5|774.3|775.6|775.3|774.2|774|25030
1645021200000|2022-02-16 14:20:00|774.6|774.4|773.2|773|774.7|774.5|773.1|773|86729
1645021500000|2022-02-16 14:25:00|773.3|773.1|775.5|775.2|775.5|775.2|773.1|773|30464
1645021800000|2022-02-16 14:30:00|775.4|775|774.5|774.3|775.5|775|773.7|773.4|41648
1645022100000|2022-02-16 14:35:00|774.4|774.1|773.3|773|774.7|774.5|773.1|773|48610
1645022400000|2022-02-16 14:40:00|773.2|773.1|768.4|768.3|773.3|773.1|768.1|768|320700
1645022700000|2022-02-16 14:45:00|768.5|768.4|770.8|770.6|772|771.6|768.5|768.1|219782
1645023000000|2022-02-16 14:50:00|770.9|770.3|770.8|770.6|770.9|770.7|768.5|768.1|163924
1645023300000|2022-02-16 14:55:00|770.9|770.7|772|771.7|772.6|772.5|770.8|770.5|250785
1645023600000|2022-02-16 15:00:00|771.8|771.6|772.2|772|772.8|772.7|770|769.6|133519
1645023900000|2022-02-16 15:05:00|772.3|772.1|772.7|772.4|774.7|774.4|771.9|771.5|230201
1645024200000|2022-02-16 15:10:00|772.6|772.1|772.4|772.2|773.5|773.2|772|771.8|45937
1645024500000|2022-02-16 15:15:00|772.5|772.3|774.8|774.5|774.8|774.5|772.4|772.3|103619
1645024800000|2022-02-16 15:20:00|774.7|774.6|775.7|775.5|776|775.7|773.4|772.7|156184
1645025100000|2022-02-16 15:25:00|775.8|775.6|778|777.8|778|777.8|775.5|775.3|55203
1645025400000|2022-02-16 15:30:00|777.9|777.7|780.5|780.2|780.8|780.6|777.8|777.7|70306
1645025700000|2022-02-16 15:35:00|780.7|780.3|784.7|784.6|784.8|784.6|780.7|780.2|106580
1645026000000|2022-02-16 15:40:00|784.6|784.4|784|783.9|784.8|784.7|783.8|783.6|105408
1645026300000|2022-02-16 15:45:00|783.9|783.7|786.4|786.2|786.6|786.4|783.8|783.7|454570
1645026600000|2022-02-16 15:50:00|786.5|786.3|786.1|785.7|788.3|788|785|784.7|219995
1645026900000|2022-02-16 15:55:00|786|785.8|784.6|784.3|786|785.8|784.2|783.9|25780
1645027200000|2022-02-16 16:00:00|784.5|784.4|782.4|782.1|784.7|784.4|782.1|782|123405
1645027500000|2022-02-16 16:05:00|782.3|782|781.3|781|782.7|782.4|780.7|780.6|85551
1645027800000|2022-02-16 16:10:00|781.4|781.1|781|780.8|781.6|781.4|780.7|780.6|48970
1645028100000|2022-02-16 16:15:00|781.1|781|779|778.8|781.5|781.3|779|778.7|267894
1645028400000|2022-02-16 16:20:00|779.1|778.9|779.3|779.1|780.1|779.7|778.8|778.6|94076
1645028700000|2022-02-16 16:25:00|779.4|779.2|779.9|779.5|781.1|781|779.4|779.2|95237
1645084800000|2022-02-17 08:00:00|790|788.6|785.8|784.3|792|791.8|785.2|784|315030
1645085100000|2022-02-17 08:05:00|785.7|784.6|779.4|778.9|787.4|785.5|777.7|777|317917
1645085400000|2022-02-17 08:10:00|779.3|778.5|773.6|773.2|779.3|778.8|773.4|773|128271
1645085700000|2022-02-17 08:15:00|773.8|773.3|776|775.4|776.7|776.4|771.4|771|162217
1645086000000|2022-02-17 08:20:00|775.8|775.2|772.7|772.4|777.4|777|772.5|772.1|122750
1645086300000|2022-02-17 08:25:00|772.8|772.5|770|769.5|774.1|773.7|767.6|767|115781
1645086600000|2022-02-17 08:30:00|769.9|769.8|768.1|767.8|773.1|772.6|768.1|767.8|130421
1645086900000|2022-02-17 08:35:00|767.8|767.7|769.3|768.8|770|769.7|765.5|764.8|198508
1645087200000|2022-02-17 08:40:00|769.2|769|772.1|771.8|774.2|773.8|769.2|769|123112
1645087500000|2022-02-17 08:45:00|772.2|771.7|774.2|773.9|774.2|774|771.7|771.2|124970
1645087800000|2022-02-17 08:50:00|774.1|773.8|770.4|770|775|774.6|769.9|769.7|159896
1645088100000|2022-02-17 08:55:00|770.3|769.9|773.7|773.4|773.8|773.4|769.3|769|62415
1645088400000|2022-02-17 09:00:00|773.8|773.3|771.6|771.3|774.5|774.3|771.6|771.2|105475
1645088700000|2022-02-17 09:05:00|771.7|771.4|772.2|771.9|773.3|773|770.6|770.2|56792
1645089000000|2022-02-17 09:10:00|772.1|771.8|772.7|772.3|773|772.9|771.2|770.9|66942
1645089300000|2022-02-17 09:15:00|772.8|772.5|772.3|772.1|773|772.9|771.7|771.3|50739
1645089600000|2022-02-17 09:20:00|772.5|772.2|772.9|772.6|773.3|773|771.2|770.9|20062
1645089900000|2022-02-17 09:25:00|772.8|772.5|773.3|772.9|774.2|773.9|772.6|772.3|38333
1645090200000|2022-02-17 09:30:00|773.4|773|773|772.7|774.7|774.4|772|771.6|59896
1645090500000|2022-02-17 09:35:00|773.1|772.8|771.3|771|773.9|773.6|771.3|771|83858
1645090800000|2022-02-17 09:40:00|771.2|771.1|771.8|771.5|773.3|772.9|770.4|770.1|57648
1645091100000|2022-02-17 09:45:00|771.7|771.4|770.7|770.4|772.1|771.8|769.9|769.3|38542
1645091400000|2022-02-17 09:50:00|770.6|770.3|772.3|772|773.3|773|770.5|770.2|61332
1645091700000|2022-02-17 09:55:00|772.4|772.1|772.3|772.1|773.4|773.1|771.7|771.4|102005
1645092000000|2022-02-17 10:00:00|772.2|772|772.7|772.4|773.6|773.3|771.8|771.5|21900
1645092300000|2022-02-17 10:05:00|772.8|772.5|772.7|772.3|772.8|772.5|771.1|770.7|62124
1645092600000|2022-02-17 10:10:00|772.6|772.5|773.7|773.4|774.1|773.9|772.6|772.3|38748
1645092900000|2022-02-17 10:15:00|773.8|773.5|776.2|776|776.6|776.3|773.8|773.5|58867
1645093200000|2022-02-17 10:20:00|776.1|775.8|776.1|775.9|777|776.6|775.6|775.5|31386
1645093500000|2022-02-17 10:25:00|776|775.7|776.2|775.9|776.7|776.4|775.3|775|34219
1645093800000|2022-02-17 10:30:00|776.1|776|777.4|777.3|778.2|777.9|776|775.9|17253
1645094100000|2022-02-17 10:35:00|777.6|777.4|777.6|777.5|778.1|777.8|776.6|776.3|68402
1645094400000|2022-02-17 10:40:00|777.5|777.3|779|778.8|779.2|779|777.4|777.1|12611
1645094700000|2022-02-17 10:45:00|778.9|778.7|780.6|780.3|781|780.7|778.2|777.9|143464
1645095000000|2022-02-17 10:50:00|780.5|780.5|779.9|779.7|780.6|780.5|779.2|779.1|26000
1645095300000|2022-02-17 10:55:00|779.8|779.6|781|780.9|781.3|781|779.5|779.2|32168
1645095600000|2022-02-17 11:00:00|780.9|780.8|780|779.7|781.6|781.5|779.2|779|63528
1645095900000|2022-02-17 11:05:00|779.8|779.6|780.3|780|780.8|780.6|779|778.7|36444
1645096200000|2022-02-17 11:10:00|780.4|780.1|781.3|781.1|781.5|781.2|779.9|779.7|40244
1645096500000|2022-02-17 11:15:00|781.2|781|781.8|781.5|782|781.9|781.1|780.9|25313
1645096800000|2022-02-17 11:20:00|781.9|781.6|781.4|781.2|782.4|782.2|781.4|781.1|28468
1645097100000|2022-02-17 11:25:00|781.5|781.3|781.8|781.5|781.9|781.7|780.9|780.7|21143
1645097400000|2022-02-17 11:30:00|782.1|781.6|781.5|781.3|782.3|782|781.1|780.8|22979
1645097700000|2022-02-17 11:35:00|781.4|781.2|781|780.9|781.5|781.4|780.4|780.2|18223
1645098000000|2022-02-17 11:40:00|781.2|781|781.4|781.1|781.7|781.4|780.7|780.4|3995
1645098300000|2022-02-17 11:45:00|781.3|781|780.2|779.8|781.6|781.5|779.8|779.6|26733
1645098600000|2022-02-17 11:50:00|780|779.9|779.4|779.2|780.2|780|779.3|779.2|16934
1645098900000|2022-02-17 11:55:00|779.5|779.3|780.4|780.1|780.6|780.3|779.1|778.8|17914
1645099200000|2022-02-17 12:00:00|780.5|780.2|779.3|779|780.5|780.2|778.7|778|23447
1645099500000|2022-02-17 12:05:00|779.4|779.1|778.3|777.9|779.7|779.4|778|777.7|11042
1645099800000|2022-02-17 12:10:00|778.5|778.1|777|776.9|778.6|778.3|776.9|776.8|45060
1645100100000|2022-02-17 12:15:00|776.9|776.8|778.6|778.3|778.7|778.4|776.4|776.2|37732
1645100400000|2022-02-17 12:20:00|778.7|778.2|776|775.7|778.7|778.4|775.2|774.8|29795
1645100700000|2022-02-17 12:25:00|775.8|775.6|776.6|776.3|776.9|776.7|775|774.8|15588
1645101000000|2022-02-17 12:30:00|776.7|776.4|778.4|778.1|778.4|778.1|776.6|776.3|9358
1645101300000|2022-02-17 12:35:00|778.3|778|777.2|777|778.4|778|777|776.7|14487
1645101600000|2022-02-17 12:40:00|777.3|777.1|777.7|777.3|778.2|778.1|777.1|776.8|10797
1645101900000|2022-02-17 12:45:00|777.6|777.5|776.4|776.1|778.2|778.1|776.4|776|20110
1645102200000|2022-02-17 12:50:00|776.5|776.2|778.4|778.1|778.5|778.2|776.3|776.1|11454
1645102500000|2022-02-17 12:55:00|778.3|778|778|777.8|778.7|778.4|777.9|777.6|10396
1645102800000|2022-02-17 13:00:00|778.1|777.7|778.5|778.1|779.7|779.5|778|777.7|41355
1645103100000|2022-02-17 13:05:00|778.4|778|775|774.8|778.4|778|773.2|772.9|95753
1645103400000|2022-02-17 13:10:00|774.9|774.9|774.1|773.9|775.4|775.1|773.7|773.4|26253
1645103700000|2022-02-17 13:15:00|774|773.8|773.8|773.4|774.4|774.2|772.9|772.7|136313
1645104000000|2022-02-17 13:20:00|773.6|773.5|774|773.7|774.6|774.4|773.4|773.2|55800
1645104300000|2022-02-17 13:25:00|774.1|773.8|775.4|775|775.4|775|773.4|773.1|82787
1645104600000|2022-02-17 13:30:00|775.2|775.1|774.6|774.5|775.8|775.4|774.6|774.3|6669
1645104900000|2022-02-17 13:35:00|774.5|774.4|774.5|774.3|775|774.8|773.3|773.1|78063
1645105200000|2022-02-17 13:40:00|774.4|774.2|772.6|772.2|775|774.8|772.4|772.2|61595
1645105500000|2022-02-17 13:45:00|772.4|772.3|770.7|770.5|773.3|773.1|770.4|770.3|141726
1645105800000|2022-02-17 13:50:00|770.6|770.3|770.3|770|772.3|772|768.7|768.4|283172
1645106100000|2022-02-17 13:55:00|770.5|770.1|769.5|769.2|770.6|770.4|769.3|769.2|87571
1645106400000|2022-02-17 14:00:00|769.4|769.1|769.9|769.7|771.4|771.1|769.3|769.1|178113
1645106700000|2022-02-17 14:05:00|770|769.8|770.7|770.5|771|770.8|769.9|769.8|56651
1645107000000|2022-02-17 14:10:00|770.8|770.6|771.4|771.2|773|772.9|770.7|770.4|37959
1645107300000|2022-02-17 14:15:00|771.5|771.3|771.6|771.4|771.9|771.6|770.8|770.6|56495
1645107600000|2022-02-17 14:20:00|771.5|771.3|772.1|772|772.4|772.2|771.3|771|37878
1645107900000|2022-02-17 14:25:00|772.2|772.1|772.6|772.3|773|772.8|772|771.8|68709
1645108200000|2022-02-17 14:30:00|772.5|772.4|771.5|771.1|773.7|773.4|769.9|769.7|163880
1645108500000|2022-02-17 14:35:00|771.6|771.3|772.4|772.1|772.4|772.1|770.5|770.2|80622
1645108800000|2022-02-17 14:40:00|772.5|772.2|772.2|772|773.3|773|770.6|770.4|39528
1645109100000|2022-02-17 14:45:00|772.4|772.1|769.3|769.2|773|772.7|769.1|769|178335
1645109400000|2022-02-17 14:50:00|769.2|769|761|760.7|769.3|769|760.2|760|394859
1645109700000|2022-02-17 14:55:00|761.1|760.8|759.7|759.3|761.8|761.3|758.6|758.3|112534
1645110000000|2022-02-17 15:00:00|759.6|759.2|762.5|762.4|762.9|762.6|759.3|759|84431
1645110300000|2022-02-17 15:05:00|762.7|762.5|762.4|762.2|764.4|764.1|762.3|762.1|65239
1645110600000|2022-02-17 15:10:00|764.8|764.5|766.3|766.1|766.5|766.3|763.5|763.2|128520
1645110900000|2022-02-17 15:15:00|766.2|765.8|766.4|766.1|767.5|767.3|765.8|765.5|88646
1645111200000|2022-02-17 15:20:00|766.3|766|764.6|764.2|766.5|766.3|763.6|763.4|107514
1645111500000|2022-02-17 15:25:00|764.5|764.3|763.4|763.2|764.6|764.4|762.6|762.1|95197
1645111800000|2022-02-17 15:30:00|763.3|763.3|767.6|767.5|767.8|767.5|763.2|763|53329
1645112100000|2022-02-17 15:35:00|767.5|767.3|766.9|766.5|767.9|767.5|766.5|766.2|34617
1645112400000|2022-02-17 15:40:00|766.8|766.6|764.8|764.6|766.8|766.6|764.6|764.2|55910
1645112700000|2022-02-17 15:45:00|764.7|764.5|763.8|763.6|765.4|765.2|763.5|763.2|26454
1645113000000|2022-02-17 15:50:00|763.7|763.7|761|760.8|764|763.9|760.6|760.3|89336
1645113300000|2022-02-17 15:55:00|761.1|760.7|761.4|761.2|762.4|762|760.5|760.3|69572
1645113600000|2022-02-17 16:00:00|761.5|761.3|762.1|761.9|762.9|762.6|761.1|760.7|56130
1645113900000|2022-02-17 16:05:00|762|762|764.4|764.1|764.9|764.6|761.7|761.5|83577
1645114200000|2022-02-17 16:10:00|764.5|764.2|764.7|764.5|764.9|764.8|764.1|763.9|91620
1645114500000|2022-02-17 16:15:00|764.8|764.6|764.9|764.8|764.9|764.8|763.4|763|109343
1645114800000|2022-02-17 16:20:00|764.8|764.7|765.4|765.3|766.3|766|764.4|764.1|109241
1645115100000|2022-02-17 16:25:00|765.5|765.4|766|765.6|766.1|765.9|764.4|764.1|94160
1645171200000|2022-02-18 08:00:00|765.6|765.4|777.6|776.6|779.9|779.1|765.6|765.4|205869
1645171500000|2022-02-18 08:05:00|777.5|776.5|774.8|774.3|777.5|776.5|774.3|773.3|121825
1645171800000|2022-02-18 08:10:00|774.7|774.2|770.4|769.9|774.7|774.2|768.8|768.3|69562
1645172100000|2022-02-18 08:15:00|770.5|769.8|775.6|775.2|776.5|775.9|769.8|769.3|117369
1645172400000|2022-02-18 08:20:00|775.5|775.1|771.1|770.6|775.9|775.4|771.1|770.6|89017
1645172700000|2022-02-18 08:25:00|771.2|770.7|775.6|775.1|776|775.3|771|770.7|170975
1645173000000|2022-02-18 08:30:00|775.7|775.3|773.6|773.1|776.6|776.1|773.4|773|32031
1645173300000|2022-02-18 08:35:00|773.4|773|772.4|772.1|773.6|773.2|772|771.8|113161
1645173600000|2022-02-18 08:40:00|772.5|772.2|768.7|768.3|773.7|773.2|768.4|768|87273
1645173900000|2022-02-18 08:45:00|768.8|768.4|767.3|767|769.8|769.6|767.3|767|31012
1645174200000|2022-02-18 08:50:00|767.4|767.1|763.1|762.7|767.4|767.1|762.6|762.4|75390
1645174500000|2022-02-18 08:55:00|763|762.6|765.6|765.2|765.7|765.3|762.6|762.4|21618
1645174800000|2022-02-18 09:00:00|765.5|765|766.8|766.4|767|766.6|764.6|764.4|81489
1645175100000|2022-02-18 09:05:00|766.6|766.3|766.2|765.8|766.8|766.5|764.7|764.4|38766
1645175400000|2022-02-18 09:10:00|766.1|765.7|764.5|764|766.3|766.1|763.7|763.4|41699
1645175700000|2022-02-18 09:15:00|764.2|764.1|765|764.5|766.8|766.4|764.2|763.9|94809
1645176000000|2022-02-18 09:20:00|764.9|764.7|764.5|764.2|765.3|764.9|763.9|763.4|20000
1645176300000|2022-02-18 09:25:00|764.4|764|765|764.5|765.4|765.2|763.6|763.4|31348
1645176600000|2022-02-18 09:30:00|764.9|764.6|762.9|762.6|765.4|765.1|762.5|762.4|42017
1645176900000|2022-02-18 09:35:00|763|762.5|763.4|763.2|763.9|763.5|762.7|762.4|29385
1645177200000|2022-02-18 09:40:00|763.5|763.3|764.1|763.8|764.3|764|763.5|763.3|11679
1645177500000|2022-02-18 09:45:00|764|763.7|763.8|763.4|764.1|763.9|761.6|761.4|49807
1645177800000|2022-02-18 09:50:00|763.9|763.6|763.4|763|764.8|764.4|763.2|763|18149
1645178100000|2022-02-18 09:55:00|763.3|763.1|763|762.8|764|763.6|762.8|762.6|49266
1645178400000|2022-02-18 10:00:00|763.1|762.9|764|763.6|764|763.8|762.6|762.2|48477
1645178700000|2022-02-18 10:05:00|763.9|763.7|764.9|764.6|765.1|765|763.6|763.2|89815
1645179000000|2022-02-18 10:10:00|764.8|764.5|764.9|764.6|765.8|765.7|763.7|763.4|115758
1645179300000|2022-02-18 10:15:00|764.8|764.5|766.1|765.8|767.5|767.1|764.8|764.4|56646
1645179600000|2022-02-18 10:20:00|766.2|765.7|764.6|764.2|766.9|766.5|764.6|764.2|49013
1645179900000|2022-02-18 10:25:00|764.7|764.3|765.8|765.5|766.5|766.1|764.6|764.3|8685
1645180200000|2022-02-18 10:30:00|765.7|765.4|767.2|767|767.4|767|765.5|765.1|19464
1645180500000|2022-02-18 10:35:00|767.1|766.9|768.7|768.3|769.1|768.8|766.6|766.3|17335
1645180800000|2022-02-18 10:40:00|768.6|768.2|769.6|769.3|770|769.6|768.3|768|34383
1645181100000|2022-02-18 10:45:00|769.5|768.9|769|768.8|769.5|769|767.7|767.4|24661
1645181400000|2022-02-18 10:50:00|769.1|768.6|766.9|766.5|769.2|768.6|766.5|766.4|140567
1645181700000|2022-02-18 10:55:00|767|766.6|766.9|766.6|767.6|767.3|766.7|766.4|10615
1645182000000|2022-02-18 11:00:00|767|766.7|766.2|765.8|767.7|767.4|766.1|765.7|13288
1645182300000|2022-02-18 11:05:00|766.3|766.1|768|767.6|768|767.8|766.1|765.8|6040
1645182600000|2022-02-18 11:10:00|767.9|767.7|767.2|767|768.2|767.9|767|766.8|5816
1645182900000|2022-02-18 11:15:00|767.3|767.1|768.3|768.1|768.6|768.3|767.3|766.9|22411
1645183200000|2022-02-18 11:20:00|768.2|768.2|768.1|767.7|769.1|768.7|767.2|767|81201
1645183500000|2022-02-18 11:25:00|768.2|767.8|768.4|768.1|769.4|769|768.1|767.7|21261
1645183800000|2022-02-18 11:30:00|768.3|768.2|768.3|768.1|768.7|768.4|767.8|767.5|9743
1645184100000|2022-02-18 11:35:00|768.4|768.2|767.5|767.2|768.5|768.2|766.3|765.9|180907
1645184400000|2022-02-18 11:40:00|767.4|767|767.3|767.2|767.5|767.3|767.1|766.7|18923
1645184700000|2022-02-18 11:45:00|767.4|767.1|767|766.7|767.4|767.1|766.4|766.1|39439
1645185000000|2022-02-18 11:50:00|766.9|766.6|767.2|766.8|767.5|767.2|765.5|765.1|42646
1645185300000|2022-02-18 11:55:00|767.1|767|767.6|767.3|767.8|767.6|766.9|766.6|16736
1645185600000|2022-02-18 12:00:00||767.4||767.4||767.4||767.4|0
1645185900000|2022-02-18 12:05:00|766.4|766|765.6|765.4|766.6|766.3|765|764.7|28369
1645186200000|2022-02-18 12:10:00|765.5|765.3|765.9|765.6|766.2|766.1|765.3|764.9|16047
1645186500000|2022-02-18 12:15:00|766|765.7|766.2|765.9|766.3|766|765.8|765.4|4284
1645186800000|2022-02-18 12:20:00|766.1|765.8|766.2|765.8|766.9|766.6|765.3|765.1|135679
1645187100000|2022-02-18 12:25:00|766.3|765.9|767.3|767.1|767.3|767.2|766.1|765.8|268527
1645187400000|2022-02-18 12:30:00|767.2|767.2|768|767.7|768|767.7|766.1|765.6|54595
1645187700000|2022-02-18 12:35:00|767.9|767.6|767|766.9|768.7|768.4|766.8|766.4|28740
1645188000000|2022-02-18 12:40:00|767.1|767|766.8|766.6|767.5|767.2|766.5|766.1|28464
1645188300000|2022-02-18 12:45:00|766.9|766.7|766.3|766.2|767.6|767.2|766.2|765.9|38243
1645188600000|2022-02-18 12:50:00|766.4|766.3|765.7|765.6|767.5|767.2|765.5|765.3|195405
1645188900000|2022-02-18 12:55:00|765.8|765.7|766.8|766.5|766.8|766.5|765.8|765.4|22112
1645189200000|2022-02-18 13:00:00|766.9|766.6|767.7|767.4|767.9|767.7|766.8|766.5|25293
1645189500000|2022-02-18 13:05:00|767.8|767.5|765|764.8|768|767.8|765|764.8|307958
1645189800000|2022-02-18 13:10:00|765.1|764.9|762.9|762.5|765.6|765.2|762.8|762.4|122871
1645190100000|2022-02-18 13:15:00|762.8|762.6|764.1|763.7|764.5|764|762.6|762.4|47917
1645190400000|2022-02-18 13:20:00|764|763.6|760.8|760.4|764|763.6|760.5|760.4|85972
1645190700000|2022-02-18 13:25:00|760.7|760.5|760.5|760.3|761.4|761|758.3|758|125548
1645191000000|2022-02-18 13:30:00|760.4|760.1|759.9|759.5|760.4|760.1|758.3|758|49539
1645191300000|2022-02-18 13:35:00|759.8|759.6|761.3|761|761.4|761.2|759.5|759.1|54843
1645191600000|2022-02-18 13:40:00|761.2|760.9|760.5|760.4|761.2|761|760.1|759.9|41629
1645191900000|2022-02-18 13:45:00|760.7|760.3|761.5|761.2|761.6|761.4|760.2|760|34298
1645192200000|2022-02-18 13:50:00|761.4|761.1|762.6|762.2|763.6|763.3|761.4|761.1|22021
1645192500000|2022-02-18 13:55:00|762.7|762.3|762.2|761.9|762.9|762.6|762.1|761.8|10896
1645192800000|2022-02-18 14:00:00|762.1|761.8|763.5|763.2|763.5|763.2|761.8|761.6|21177
1645193100000|2022-02-18 14:05:00|763.6|763.1|762.3|762.1|763.8|763.5|762.2|762|13401
1645193400000|2022-02-18 14:10:00|762.2|762|761.2|760.9|762.5|762.2|760.8|760.5|144380
1645193700000|2022-02-18 14:15:00|761|760.8|761.2|760.8|761.6|761.3|760.7|760.5|57968
1645194000000|2022-02-18 14:20:00|761.3|761|761.4|761|761.5|761.3|760.2|760|46795
1645194300000|2022-02-18 14:25:00|761.5|761.1|761.9|761.6|762.4|762.2|760.6|760.4|129555
1645194600000|2022-02-18 14:30:00|761.8|761.5|760.7|760.4|762.6|762.4|760.2|760|20083
1645194900000|2022-02-18 14:35:00|760.6|760.3|758.4|758.1|760.8|760.5|757.9|757.6|243035
1645195200000|2022-02-18 14:40:00|758.5|758.2|759|758.7|759.5|759.3|756.7|756.6|42915
1645195500000|2022-02-18 14:45:00|758.9|758.8|760.9|760.6|760.9|760.6|758.8|758.7|23767
1645195800000|2022-02-18 14:50:00|761|760.7|761.7|761.4|762.2|762.1|760.6|760.3|106184
1645196100000|2022-02-18 14:55:00|761.6|761.5|760.2|759.9|761.9|761.6|760|759.6|20495
1645196400000|2022-02-18 15:00:00|760.1|759.8|761.2|761.1|761.4|761.1|759.4|759.2|34878
1645196700000|2022-02-18 15:05:00|761.3|760.9|760.3|760.1|761.6|761.3|760.1|760|92095
1645197000000|2022-02-18 15:10:00|760.4|760.2|761.9|761.5|761.9|761.6|760.4|760.2|62451
1645197300000|2022-02-18 15:15:00|761.8|761.6|760.7|760.4|762.5|762.4|760.1|760|82141
1645197600000|2022-02-18 15:20:00|760.6|760.3|760.8|760.5|761.2|761.1|760.1|760|22591
1645197900000|2022-02-18 15:25:00|760.7|760.6|761.3|761.1|762|761.9|760.7|760.5|46473
1645198200000|2022-02-18 15:30:00|761.2|761|759.7|759.6|761.2|761|759.1|758.8|159403
1645198500000|2022-02-18 15:35:00|759.9|759.5|759.6|759.3|760.4|760.3|759.3|759|49491
1645198800000|2022-02-18 15:40:00|759.5|759.4|758.2|758|759.7|759.5|756.9|756.6|125569
1645199100000|2022-02-18 15:45:00|758.1|757.9|758.3|758|759|758.8|757.4|757.2|197807
1645199400000|2022-02-18 15:50:00|758.1|757.9|757.5|757.3|758.5|758.2|756.9|756.6|23268
1645199700000|2022-02-18 15:55:00|757.6|757.2|758.1|758|758.2|758|757.1|756.9|30705
1645200000000|2022-02-18 16:00:00|758|757.9|755.1|754.9|758.7|758.5|754.7|754.6|145036
1645200300000|2022-02-18 16:05:00|755.2|755|755.1|754.7|756.7|756.4|754.6|754.5|165915
1645200600000|2022-02-18 16:10:00|754.9|754.8|754.7|754.5|755.8|755.5|753.3|753|322000
1645200900000|2022-02-18 16:15:00|754.6|754.3|755|754.9|755|754.9|753.4|753.1|71226
1645201200000|2022-02-18 16:20:00|755.1|755|755.2|755.1|755.3|755.2|753.8|753.5|169646
1645201500000|2022-02-18 16:25:00|755.1|755|754.5|754.3|756|755.7|754.4|754.2|263213
1645430400000|2022-02-21 08:00:00|759.9|759.3|767|766.3|768.9|768.1|759.2|758.7|375527
1645430700000|2022-02-21 08:05:00|766.9|766.4|770.5|770.1|771|770.7|766.1|765.4|192238
1645431000000|2022-02-21 08:10:00|770.3|770|770.4|770|774|773.6|769.9|769.5|249490
1645431300000|2022-02-21 08:15:00|770.6|770.1|770.7|770.2|772.6|772|768.9|768.5|54770
1645431600000|2022-02-21 08:20:00|770.9|770.3|770.3|769.8|774|773.7|769.8|769.1|147783
1645431900000|2022-02-21 08:25:00|770.2|769.7|769.4|769|771.3|770.8|769|768.4|23514
1645432200000|2022-02-21 08:30:00|769.5|769.1|769.9|769.5|771.5|771.2|769.5|769|64010
1645432500000|2022-02-21 08:35:00|769.8|769.4|769.3|768.8|769.8|769.4|766.5|766.2|232722
1645432800000|2022-02-21 08:40:00|769.2|768.9|770|769.7|770.7|770.4|767.9|767.6|44033
1645433100000|2022-02-21 08:45:00|769.9|769.6|773.8|773.6|773.8|773.6|769.6|769.4|322130
1645433400000|2022-02-21 08:50:00|773.7|773.4|773.1|772.8|774|773.7|771.8|771.6|91445
1645433700000|2022-02-21 08:55:00|773.2|773|772.8|772.5|774.2|773.9|772.5|772.2|64624
1645434000000|2022-02-21 09:00:00|772.7|772.4|769.5|769.2|772.9|772.8|768.9|768.6|100072
1645434300000|2022-02-21 09:05:00|769.4|769.1|769.2|769|770.2|769.9|768.6|768.3|93260
1645434600000|2022-02-21 09:10:00|769.1|768.9|766|765.6|769.8|769.5|765.4|765.1|122463
1645434900000|2022-02-21 09:15:00|765.9|765.4|764.8|764.3|765.9|765.6|763.8|763.4|131643
1645435200000|2022-02-21 09:20:00|764.7|764.6|762.1|761.9|764.8|764.6|759|758.9|454454
1645435500000|2022-02-21 09:25:00|762|761.7|761.7|761.5|762|761.8|760|759.8|132285
1645435800000|2022-02-21 09:30:00|761.6|761.6|762.3|761.8|764.6|764.4|761.6|761.5|93961
1645436100000|2022-02-21 09:35:00|762.1|761.7|763.4|763|764.1|763.7|761.8|761.5|118196
1645436400000|2022-02-21 09:40:00|763.3|763.1|762.8|762.6|763.5|763.4|762.1|761.8|55360
1645436700000|2022-02-21 09:45:00|762.9|762.5|760.8|760.4|762.9|762.6|760.6|760.4|69426
1645437000000|2022-02-21 09:50:00|760.9|760.5|758.3|758.2|760.9|760.7|757.7|757.4|52482
1645437300000|2022-02-21 09:55:00|758.2|758.1|759.6|759.4|759.6|759.4|757.3|757|31592
1645437600000|2022-02-21 10:00:00|759.5|759.3|758|757.8|759.7|759.4|757.6|757.2|75560
1645437900000|2022-02-21 10:05:00|757.9|757.6|758.8|758.4|759.6|759.3|757.6|757.3|38598
1645438200000|2022-02-21 10:10:00|758.7|758.3|758.8|758.7|759.4|759.1|757.5|757.3|62052
1645438500000|2022-02-21 10:15:00|758.7|758.4|758.3|758|759.7|759.4|757.8|757.4|43860
1645438800000|2022-02-21 10:20:00|758.2|757.9|757.4|757|759.1|758.8|756.7|756.4|45901
1645439100000|2022-02-21 10:25:00|757.3|756.9|756.8|756.5|757.9|757.6|756.7|756.3|16135
1645439400000|2022-02-21 10:30:00|756.7|756.4|757|756.6|757.9|757.6|756.5|756.2|10113
1645439700000|2022-02-21 10:35:00|756.9|756.5|756.3|756.2|757|756.7|755.8|755.5|107245
1645440000000|2022-02-21 10:40:00|756.2|756|755.8|755.5|757|756.7|754.7|754.5|79330
1645440300000|2022-02-21 10:45:00|755.7|755.4|756.3|756|756.7|756.4|754.9|754.6|20858
1645440600000|2022-02-21 10:50:00|756.4|756.1|757.5|757.2|757.8|757.5|755.9|755.7|36164
1645440900000|2022-02-21 10:55:00|757.4|757.1|756.2|755.8|757.7|757.4|755.4|755.2|22791
1645441200000|2022-02-21 11:00:00|756.1|755.9|755.5|755.2|756.8|756.6|755.3|755|26172
1645441500000|2022-02-21 11:05:00|755.6|755.3|756.8|756.5|756.9|756.6|755.3|755.2|25583
1645441800000|2022-02-21 11:10:00|756.3|756.2|756|755.9|756.8|756.6|755.4|755.1|369597
1645442100000|2022-02-21 11:15:00|755.9|755.7|754.1|753.7|756|755.7|752.8|752.6|205266
1645442400000|2022-02-21 11:20:00|754|753.6|751.4|751.1|754.5|754.2|751.3|751|34044
1645442700000|2022-02-21 11:25:00|751.5|751.2|751.7|751.5|752|751.7|750.3|750.1|40238
1645443000000|2022-02-21 11:30:00|751.6|751.4|751.5|751.3|752.2|751.9|751.4|751|53421
1645443300000|2022-02-21 11:35:00|751.6|751.4|751.2|751|752.8|752.5|751|750.9|36483
1645443600000|2022-02-21 11:40:00|751.1|750.9|747.8|747.6|751.4|751.2|747.7|747.6|95223
1645443900000|2022-02-21 11:45:00|747.9|747.7|747.5|747.3|748.6|748.3|747|746.8|41128
1645444200000|2022-02-21 11:50:00|747.4|747.2|749|748.7|749|748.7|746.7|746.4|29120
1645444500000|2022-02-21 11:55:00|748.9|748.6|749.7|749.5|750.5|750.3|748.8|748.6|69207
1645444800000|2022-02-21 12:00:00|749.6|749.3|748.8|748.6|749.6|749.5|748|747.7|24625
1645445100000|2022-02-21 12:05:00|748.9|748.4|748.1|747.9|748.9|748.6|748|747.8|5066
1645445400000|2022-02-21 12:10:00|748|748|749.9|749.7|749.9|749.7|748|747.9|16459
1645445700000|2022-02-21 12:15:00|749.8|749.8|749.6|749.4|750.3|750.1|749.2|749|20000
1645446000000|2022-02-21 12:20:00|749.5|749.3|750.5|750.2|750.7|750.4|749.3|749.1|26333
1645446300000|2022-02-21 12:25:00|750.6|750.3|751.3|751.1|751.4|751.2|750.5|750.3|14688
1645446600000|2022-02-21 12:30:00|751.2|751|751.9|751.7|752|751.9|750.6|750.4|63371
1645446900000|2022-02-21 12:35:00|751.8|751.5|751.4|751.3|752|751.9|750.8|750.5|43995
1645447200000|2022-02-21 12:40:00|751.3|751.2|747.1|746.8|751.3|751.2|746.1|745.8|85941
1645447500000|2022-02-21 12:45:00|747.2|746.9|745.1|744.6|748.2|747.8|742.8|742.2|123248
1645447800000|2022-02-21 12:50:00|745|744.4|746.6|746.3|746.7|746.3|742.9|742.5|63594
1645448100000|2022-02-21 12:55:00|746.7|746.6|747.4|747|748|747.8|744.8|744.4|99371
1645448400000|2022-02-21 13:00:00|747.3|747.1|747.3|747|748|747.7|747|746.6|11433
1645448700000|2022-02-21 13:05:00|747.2|746.9|747|746.7|748|747.7|746.3|745.9|42263
1645449000000|2022-02-21 13:10:00|746.9|746.6|746|745.7|746.9|746.6|745.8|745.6|130931
1645449300000|2022-02-21 13:15:00|746.1|745.6|740.2|739.8|746.2|746.1|739.6|739.2|326960
1645449600000|2022-02-21 13:20:00|740.1|739.7|742.4|742.2|742.6|742.2|739.5|739.2|103276
1645449900000|2022-02-21 13:25:00|742.6|742.3|743.3|743.1|745.4|745|742.2|741.9|65863
1645450200000|2022-02-21 13:30:00|743.4|743|743.3|743.2|743.5|743.3|742|741.7|26289
1645450500000|2022-02-21 13:35:00|743.4|743.3|742.6|742.4|745.5|745.2|742.5|742.3|79664
1645450800000|2022-02-21 13:40:00|742.7|742.5|744.1|744|744.7|744.4|742.4|742.1|37290
1645451100000|2022-02-21 13:45:00|744.2|744.1|744.4|744.1|745.4|745.1|743.8|743.4|86683
1645451400000|2022-02-21 13:50:00|744.5|744.2|744.3|744|746.2|745.9|744|743.7|107458
1645451700000|2022-02-21 13:55:00|744.2|743.9|744.2|744.1|746.4|746.1|743.5|743.3|310323
1645452000000|2022-02-21 14:00:00|744.1|744|745.7|745.4|745.8|745.7|743.5|743.1|123759
1645452300000|2022-02-21 14:05:00|745.6|745.3|745.8|745.5|746.3|746|744.4|744.1|31351
1645452600000|2022-02-21 14:10:00|745.7|745.6|749.4|749.1|749.4|749.1|745.7|745.6|29498
1645452900000|2022-02-21 14:15:00|749.3|749|750.9|750.7|751|750.8|748.7|748.2|50747
1645453200000|2022-02-21 14:20:00|751|750.8|751.6|751.4|751.7|751.6|750.5|750.2|52427
1645453500000|2022-02-21 14:25:00|751.5|751.2|751.3|751.1|752.2|751.9|751|750.7|83150
1645453800000|2022-02-21 14:30:00|751.4|751.2|753.7|753.5|753.9|753.6|751.3|751.1|78675
1645454100000|2022-02-21 14:35:00|753.6|753.4|751.2|750.9|753.6|753.4|749.5|749.1|63081
1645454400000|2022-02-21 14:40:00|751.3|751|749.8|749.6|751.6|751.3|748.7|748.4|49766
1645454700000|2022-02-21 14:45:00|749.9|749.7|749.2|748.9|750.1|749.8|748.4|748.1|110819
1645455000000|2022-02-21 14:50:00|749.1|749|749.9|749.8|750.6|750.5|748.4|748|80275
1645455300000|2022-02-21 14:55:00|750|749.9|749.7|749.6|750.6|750.3|749.1|748.8|84747
1645455600000|2022-02-21 15:00:00|749.8|749.7|749.8|749.7|750.6|750.3|749.2|749.1|90979
1645455900000|2022-02-21 15:05:00|749.7|749.5|750.5|750.2|750.6|750.3|749.2|748.9|58499
1645456200000|2022-02-21 15:10:00|750.6|750.3|750|749.8|751.5|751.3|749.9|749.5|37356
1645456500000|2022-02-21 15:15:00|750.1|749.9|753.9|753.6|754|753.7|750.1|749.8|44804
1645456800000|2022-02-21 15:20:00|753.8|753.4|752.4|752.1|754.5|754.3|752.2|752|32406
1645457100000|2022-02-21 15:25:00|752.3|752|752.4|752.1|753|752.8|750.6|750.3|54436
1645457400000|2022-02-21 15:30:00|752.3|752|752.6|752.3|753.4|753.2|751.9|751.5|47396
1645457700000|2022-02-21 15:35:00|752.5|752.4|753.9|753.6|753.9|753.6|751.7|751.4|31763
1645458000000|2022-02-21 15:40:00|753.8|753.7|753|752.8|753.9|753.7|752.5|752.4|26135
1645458300000|2022-02-21 15:45:00|752.9|752.9|751|750.7|753|752.9|750.5|750.3|205315
1645458600000|2022-02-21 15:50:00|750.9|750.6|751.6|751.4|751.8|751.6|749.9|749.6|27711
1645458900000|2022-02-21 15:55:00|751.5|751.5|751.6|751.5|752.1|752|751.4|751.2|24544
1645459200000|2022-02-21 16:00:00|751.5|751.4|753.1|752.8|753.1|752.9|751.4|751.2|40956
1645459500000|2022-02-21 16:05:00|753|752.9|754.7|754.5|755.4|755.1|753|752.8|35344
1645459800000|2022-02-21 16:10:00|754.8|754.3|754.5|754.4|755.1|755|754.3|754.1|27929
1645460100000|2022-02-21 16:15:00|754.6|754.5|752.2|752.1|754.6|754.5|752.1|751.9|23827
1645460400000|2022-02-21 16:20:00|752.3|752.2|752.2|751.9|752.9|752.7|752|751.8|75134
1645460700000|2022-02-21 16:25:00|752.1|752|749.7|749.4|752.7|752.5|749.2|748.9|393981
1645516800000|2022-02-22 08:00:00|715.4|712.8|714.8|714.2|717|716.4|710.5|708.9|507415
1645517100000|2022-02-22 08:05:00|715|714.1|725.5|724.9|726.2|725.7|715|714.1|461966
1645517400000|2022-02-22 08:10:00|725.7|725.1|731.6|731.2|732.3|732|724.6|724.1|386090
1645517700000|2022-02-22 08:15:00|731.7|731.4|727.5|727.1|731.8|731.4|725.2|725|394214
1645518000000|2022-02-22 08:20:00|727.4|727.2|730.8|730.3|731.2|730.6|726.8|726.5|182344
1645518300000|2022-02-22 08:25:00|730.7|730.5|730.5|730.1|734.4|733.3|727.8|727.5|190396
1645518600000|2022-02-22 08:30:00|730.4|730|735.4|735.1|736.6|736|729.8|729.3|388138
1645518900000|2022-02-22 08:35:00|735.5|735.2|740|739.6|740|739.8|734.3|733.8|92125
1645519200000|2022-02-22 08:40:00|739.9|739.4|744.2|744|745|744.8|739.8|739.3|185179
1645519500000|2022-02-22 08:45:00|744.3|744.1|737|736.6|744.3|744.1|735.2|735|137740
1645519800000|2022-02-22 08:50:00|736.8|736.7|738.6|738.2|740.8|740.4|735.2|734.9|171946
1645520100000|2022-02-22 08:55:00|738.5|738.1|741.3|741|742.7|742.3|737.9|737.4|83023
1645520400000|2022-02-22 09:00:00|741.5|741.1|740|739.6|742.5|742.2|739.5|739|34245
1645520700000|2022-02-22 09:05:00|739.9|739.7|741.8|741.4|741.9|741.4|737.4|737.1|73007
1645521000000|2022-02-22 09:10:00|741.9|741.6|739.3|738.8|742.4|742.1|738.7|738.3|97865
1645521300000|2022-02-22 09:15:00|739.4|738.9|742.2|741.7|742.2|741.8|738.9|738.5|102148
1645521600000|2022-02-22 09:20:00|742.3|741.8|739.8|739.5|742.7|742.5|739.3|738.8|187962
1645521900000|2022-02-22 09:25:00|739.9|739.6|740.7|740.5|742.7|742.3|739.5|739.4|164631
1645522200000|2022-02-22 09:30:00|740.6|740.3|742.4|742|742.9|742.5|738.9|738.7|137408
1645522500000|2022-02-22 09:35:00|742.3|741.9|743.9|743.7|744.8|744.5|741.1|740.7|151021
1645522800000|2022-02-22 09:40:00|744.1|743.8|740.1|739.7|744.1|743.9|739.4|739|255037
1645523100000|2022-02-22 09:45:00|740.2|739.9|739.3|739|740.6|740.5|738.1|737.7|218867
1645523400000|2022-02-22 09:50:00|739|738.8|740.8|740.6|741.7|741.4|739|738.8|117845
1645523700000|2022-02-22 09:55:00|740.7|740.5|734.1|733.6|740.8|740.6|733.7|733.1|476464
1645524000000|2022-02-22 10:00:00|734.2|733.7|735.4|735|736.2|736|733.3|733|165956
1645524300000|2022-02-22 10:05:00|735|734.9|738.6|738.1|739.6|739.4|735|734.9|114017
1645524600000|2022-02-22 10:10:00|738.5|738.2|740.2|739.9|740.5|740.4|736.4|736.2|181158
1645524900000|2022-02-22 10:15:00|740.1|740|740.5|740.3|740.5|740.3|738.5|738.1|62124
1645525200000|2022-02-22 10:20:00|740.7|740.4|740|739.8|741.6|741.3|739.7|739.3|108617
1645525500000|2022-02-22 10:25:00|740.1|739.9|740.7|740.4|742|741.9|740.1|739.9|82810
1645525800000|2022-02-22 10:30:00|740.6|740.5|740.8|740.5|740.9|740.7|739|738.8|292763
1645526100000|2022-02-22 10:35:00|740.9|740.6|743.9|743.6|744.2|743.9|740.6|740.3|231681
1645526400000|2022-02-22 10:40:00|744|743.7|743.1|742.9|744.2|744|742.7|742.4|77130
1645526700000|2022-02-22 10:45:00|743.2|743|744.5|744.3|744.6|744.5|743.1|743|98071
1645527000000|2022-02-22 10:50:00|744.4|744.2|744.9|744.6|746|745.8|744.3|744|149038
1645527300000|2022-02-22 10:55:00|744.8|744.5|743.3|743|745|744.9|743.2|743|161812
1645527600000|2022-02-22 11:00:00|743.4|743.1|745.2|745|745.8|745.5|742.6|742.4|304048
1645527900000|2022-02-22 11:05:00|745.1|744.8|744.4|744|745.7|745.4|742.4|741.9|354042
1645528200000|2022-02-22 11:10:00|744.3|744.1|743.8|743.5|744.9|744.6|743.4|743.3|119643
1645528500000|2022-02-22 11:15:00|743.9|743.7|746.2|745.9|746.2|745.9|742.7|742.4|323059
1645528800000|2022-02-22 11:20:00|746.3|746|742.8|742.4|747|746.9|742.5|742.1|690679
1645529100000|2022-02-22 11:25:00|742.7|742.6|737|736.6|742.7|742.6|736.8|736.4|348875
1645529400000|2022-02-22 11:30:00|736.9|736.7|736.6|736.3|738.2|737.8|735.4|735|102324
1645529700000|2022-02-22 11:35:00|736.7|736.4|736.3|736|738.2|738|736.1|736|49112
1645530000000|2022-02-22 11:40:00|736.2|736.1|738.3|738.2|738.7|738.5|735.5|735.2|136137
1645530300000|2022-02-22 11:45:00|738.5|738.3|740|739.6|740.8|740.5|738.5|738.3|67907
1645530600000|2022-02-22 11:50:00|739.9|739.5|739.1|738.7|740.9|740.6|737.8|737.4|151088
1645530900000|2022-02-22 11:55:00|739|738.8|739.2|738.8|739.9|739.6|737.5|737.1|105858
1645531200000|2022-02-22 12:00:00|739|738.1|738.5|738.3|739|738.4|737.7|737.3|42599
1645531500000|2022-02-22 12:05:00|738.6|738.2|738.6|738.4|739.5|739.1|736.9|736.4|197842
1645531800000|2022-02-22 12:10:00|738.7|738.3|742.8|742.5|743.4|743.1|738.7|738.3|111933
1645532100000|2022-02-22 12:15:00|742.9|742.4|743.4|743.2|744|743.8|742.5|742.4|44358
1645532400000|2022-02-22 12:20:00|743.5|743.3|744.1|743.7|745.2|745.1|743.5|743.1|52586
1645532700000|2022-02-22 12:25:00|743.8|743.6|744.9|744.5|745.2|745.1|743.3|743.1|51851
1645533000000|2022-02-22 12:30:00|745|744.7|743.8|743.6|745.2|745|743.1|743|52495
1645533300000|2022-02-22 12:35:00|743.7|743.5|742.9|742.6|743.9|743.6|741.4|741|163207
1645533600000|2022-02-22 12:40:00|743|742.7|743|742.6|744.5|744.2|742.4|742.2|34681
1645533900000|2022-02-22 12:45:00|743.1|742.8|744.5|744.3|744.5|744.4|743.1|742.7|31602
1645534200000|2022-02-22 12:50:00|744.6|744.2|744.6|744.3|745.9|745.6|744.5|744.2|95816
1645534500000|2022-02-22 12:55:00|744.5|744.4|743.9|743.6|745.1|744.8|743.2|742.7|135672
1645534800000|2022-02-22 13:00:00|744|743.7|744.9|744.6|745|744.8|743.2|743.1|48153
1645535100000|2022-02-22 13:05:00|744.8|744.7|744|743.6|744.9|744.7|743.2|743.1|44152
1645535400000|2022-02-22 13:10:00|743.9|743.5|741.4|741.2|743.9|743.5|741.4|741.1|34870
1645535700000|2022-02-22 13:15:00|741.3|741.1|740.6|740.3|741.5|741.2|739.4|739|251324
1645536000000|2022-02-22 13:20:00|740.5|740.2|740.3|740|741.4|741.1|739.5|739.3|51889
1645536300000|2022-02-22 13:25:00|740.4|740.1|741|740.7|742.5|742.3|740.4|740|44899
1645536600000|2022-02-22 13:30:00|741.1|740.8|741|740.9|741.9|741.6|740.9|740.5|16028
1645536900000|2022-02-22 13:35:00|741.1|740.7|740.8|740.6|741.5|741.3|740.7|740.6|20552
1645537200000|2022-02-22 13:40:00|740.7|740.4|741.5|741.3|742.3|742|740.4|740.1|30567
1645537500000|2022-02-22 13:45:00|741.4|741.2|740.6|740.3|741.4|741.2|740.1|740|84297
1645537800000|2022-02-22 13:50:00|740.7|740.5|741.7|741.4|741.7|741.5|740.3|740|34137
1645538100000|2022-02-22 13:55:00|741.6|741.3|742.1|741.9|742.5|742.4|741.5|741.3|31670
1645538400000|2022-02-22 14:00:00|742|742|743|742.8|743|742.8|741.4|741.1|54248
1645538700000|2022-02-22 14:05:00|742.9|742.6|742.8|742.5|743.9|743.6|742.4|742.1|47891
1645539000000|2022-02-22 14:10:00|742.9|742.6|742.2|741.8|743.4|743.1|741.9|741.6|26452
1645539300000|2022-02-22 14:15:00|742.1|741.9|739.9|739.7|742.1|741.9|739.5|739.4|115254
1645539600000|2022-02-22 14:20:00|739.8|739.5|741.3|741|742.1|741.8|739.6|739.3|59924
1645539900000|2022-02-22 14:25:00|741.2|740.9|740.6|740.3|741.8|741.5|740.2|739.8|25880
1645540200000|2022-02-22 14:30:00|740.7|740.4|739.8|739.4|744|743.7|739.4|739|63063
1645540500000|2022-02-22 14:35:00|739.9|739.3|739|738.7|740.4|740|738|737.7|60739
1645540800000|2022-02-22 14:40:00|739.1|738.8|741|740.7|742.7|742.4|738.4|738|64270
1645541100000|2022-02-22 14:45:00|740.8|740.5|742.8|742.6|742.8|742.6|740.8|740.5|113884
1645541400000|2022-02-22 14:50:00|742.7|742.7|745|744.7|745.1|745|742.4|742.1|91314
1645541700000|2022-02-22 14:55:00|744.9|744.6|745.9|745.6|746|745.6|743.8|743.7|144652
1645542000000|2022-02-22 15:00:00|745.7|745.5|744.8|744.5|746|745.7|743.9|743.7|137761
1645542300000|2022-02-22 15:05:00|744.9|744.4|747.1|746.7|747.6|747.4|744.1|743.8|75547
1645542600000|2022-02-22 15:10:00|747|746.8|748.9|748.5|749|748.7|745.5|745.1|129001
1645542900000|2022-02-22 15:15:00|749|748.6|749.9|749.6|750.5|750.3|748.8|748.5|281981
1645543200000|2022-02-22 15:20:00|749.7|749.4|747.6|747.4|750.5|750.3|747.4|747.1|189661
1645543500000|2022-02-22 15:25:00|747.7|747.5|749.8|749.7|750.5|750.2|747.7|747.4|168652
1645543800000|2022-02-22 15:30:00|750.1|749.8|747.1|746.8|750.5|750.4|746.3|746|411866
1645544100000|2022-02-22 15:35:00|747|746.7|745.3|745.1|749.2|749|745.2|745|330355
1645544400000|2022-02-22 15:40:00|745.4|745|747.5|747.1|747.7|747.3|745.3|745|83994
1645544700000|2022-02-22 15:45:00|747.4|747.3|746.9|746.6|748.7|748.4|746.1|745.7|255832
1645545000000|2022-02-22 15:50:00|746.8|746.5|746.4|746.2|747.8|747.5|745.7|745.4|184347
1645545300000|2022-02-22 15:55:00|746.5|746.1|744.3|744.1|746.5|746.1|743.8|743.7|290461
1645545600000|2022-02-22 16:00:00|744.4|744|745.8|745.5|745.8|745.5|743.9|743.8|84201
1645545900000|2022-02-22 16:05:00|745.7|745.6|745.6|745.3|746.1|745.8|744.6|744.4|54152
1645546200000|2022-02-22 16:10:00|745.5|745.2|745.3|745.1|746.7|746.4|744.8|744.7|126150
1645546500000|2022-02-22 16:15:00|745.2|745|744.6|744.3|745.4|745.1|743.2|743|215009
1645546800000|2022-02-22 16:20:00|744.5|744.4|745|744.8|745.2|745|744.5|744.3|79901
1645547100000|2022-02-22 16:25:00|745.1|744.7|742.4|741.9|745.7|745.5|742.4|741.9|272623
1645603200000|2022-02-23 08:00:00|746|745.4|746.3|745.8|748.6|747.8|743.8|742.9|330662
1645603500000|2022-02-23 08:05:00|746.2|745.7|751|750.5|751.1|750.7|742.7|742|117470
1645603800000|2022-02-23 08:10:00|750.9|750.4|749.7|749.4|750.9|750.4|746.4|745.9|142125
1645604100000|2022-02-23 08:15:00|749.6|749.2|749.6|749.1|750.8|750.6|747|746.5|170594
1645604400000|2022-02-23 08:20:00|749.4|749|752.6|752.1|752.7|752.5|748.5|747.9|96197
1645604700000|2022-02-23 08:25:00|752.5|752|751.5|751|752.9|752.5|750.5|750|120924
1645605000000|2022-02-23 08:30:00|751.7|751.1|753.8|753.3|754.2|753.8|749.9|749.3|83194
1645605300000|2022-02-23 08:35:00|753.6|753.2|753.9|753.6|754|753.8|752.4|751.9|55157
1645605600000|2022-02-23 08:40:00|754|753.7|755.6|755.1|756|755.7|753.4|753|174525
1645605900000|2022-02-23 08:45:00|755.4|754.9|753.3|753|755.6|755.2|753|752.6|134430
1645606200000|2022-02-23 08:50:00|753.4|753.1|754.3|753.9|755.5|755.1|752.9|752.5|65795
1645606500000|2022-02-23 08:55:00|754.2|754|755.7|755.4|756.8|756.5|754|753.8|193463
1645606800000|2022-02-23 09:00:00|755.9|755.6|754.6|754.3|757.8|757.5|754.2|753.9|156041
1645607100000|2022-02-23 09:05:00|754.5|754.2|755.3|755.1|755.8|755.4|753|752.6|48912
1645607400000|2022-02-23 09:10:00|755.4|755.2|755.9|755.6|756.6|756.3|755.1|754.9|64657
1645607700000|2022-02-23 09:15:00|756|755.7|755.4|755|757|756.8|755|754.6|71014
1645608000000|2022-02-23 09:20:00|755.3|755.1|753.7|753.4|755.9|755.5|753.6|753.2|23209
1645608300000|2022-02-23 09:25:00|753.8|753.5|751.3|751.1|753.9|753.5|751.2|751|94289
1645608600000|2022-02-23 09:30:00|751.2|751|750.9|750.8|752.7|752.5|749.6|749.3|201752
1645608900000|2022-02-23 09:35:00|750.8|750.6|748.4|748.1|751.6|751.2|748.2|747.9|65754
1645609200000|2022-02-23 09:40:00|748.3|748|748.9|748.8|749.5|749.2|746.7|746.3|85460
1645609500000|2022-02-23 09:45:00|749|748.9|749.9|749.5|750.1|749.7|747.8|747.5|74377
1645609800000|2022-02-23 09:50:00|749.8|749.6|747.2|746.8|750.3|749.9|746.8|746.6|73817
1645610100000|2022-02-23 09:55:00|747.3|746.9|743.6|743.4|748.7|748.5|743.4|743|313607
1645610400000|2022-02-23 10:00:00|743.5|743.2|744.1|743.8|744.7|744.3|742.7|742.6|32714
1645610700000|2022-02-23 10:05:00|743.9|743.5|743.8|743.6|746|745.6|742.8|742.6|203876
1645611000000|2022-02-23 10:10:00|743.9|743.7|745.4|744.9|746.3|745.8|743.2|742.8|134293
1645611300000|2022-02-23 10:15:00|745.3|745|748.5|748.1|748.6|748.3|744.6|744.4|37672
1645611600000|2022-02-23 10:20:00|748.4|748.3|749|748.9|749.4|749|747.7|747.4|50322
1645611900000|2022-02-23 10:25:00|749.1|749|747.8|747.5|749.7|749.5|747.3|747|111631
1645612200000|2022-02-23 10:30:00|747.7|747.1|748.1|747.8|748.8|748.4|747.3|746.9|48296
1645612500000|2022-02-23 10:35:00|748|747.6|748.3|748.2|748.3|748.2|747.6|747.5|64019
1645612800000|2022-02-23 10:40:00|748.2|748|747|746.6|748.3|748.2|746.3|746|44783
1645613100000|2022-02-23 10:45:00|746.9|746.5|745.9|745.7|746.9|746.6|744.9|744.7|145050
1645613400000|2022-02-23 10:50:00|745.8|745.5|747.1|746.8|747.5|747.4|745.7|745.5|42734
1645613700000|2022-02-23 10:55:00|747|746.9|747.6|747.4|747.7|747.5|745.9|745.7|33550
1645614000000|2022-02-23 11:00:00|747.5|747.3|748.4|748.2|748.5|748.4|746.8|746.5|61452
1645614300000|2022-02-23 11:05:00|748.5|748.3|748.6|748.3|748.9|748.8|747.5|747.1|191311
1645614600000|2022-02-23 11:10:00|748.7|748.5|748|747.7|749|748.9|747.8|747.6|74493
1645614900000|2022-02-23 11:15:00|747.9|747.6|748.1|747.8|748.8|748.6|747.4|747.3|36500
1645615200000|2022-02-23 11:20:00|748.2|748|748.5|748.2|748.5|748.3|747.9|747.6|29762
1645615500000|2022-02-23 11:25:00|748.6|748.3|748.6|748.4|748.7|748.6|748.4|748.2|6305
1645615800000|2022-02-23 11:30:00|748.5|748.5|748.9|748.8|749|748.9|748.2|748|61399
1645616100000|2022-02-23 11:35:00|748.8|748.7|749|748.7|749|748.9|748.2|748|71674
1645616400000|2022-02-23 11:40:00|748.9|748.6|749.8|749.7|749.8|749.7|748.8|748.6|123185
1645616700000|2022-02-23 11:45:00|749.7|749.6|748.4|748.1|749.8|749.7|748.1|747.9|154055
1645617000000|2022-02-23 11:50:00|748.5|748.3|748.6|748.2|749.6|749.5|748.3|748|44153
1645617300000|2022-02-23 11:55:00|748.7|748.4|748.6|748.3|748.7|748.5|747.4|747.2|92937
1645617600000|2022-02-23 12:00:00|748.4|748.4|749.2|749.1|749.2|749.1|748.4|748.1|38158
1645617900000|2022-02-23 12:05:00|749.1|748.9|749.1|748.7|749.4|749.3|748.8|748.5|25432
1645618200000|2022-02-23 12:10:00|748.9|748.6|749.4|749.1|749.6|749.4|748.9|748.6|39716
1645618500000|2022-02-23 12:15:00|749.1|749|749.4|749.2|749.6|749.5|748.9|748.7|36636
1645618800000|2022-02-23 12:20:00|749.3|749|749.3|749|749.4|749.2|748.8|748.5|12078
1645619100000|2022-02-23 12:25:00|749.4|749.1|748.9|748.6|749.4|749.3|748.6|748.5|127118
1645619400000|2022-02-23 12:30:00|748.8|748.5|748.7|748.5|749|748.9|748.6|748.5|30973
1645619700000|2022-02-23 12:35:00|748.8|748.6|749|748.7|749.4|749.3|748.8|748.6|65535
1645620000000|2022-02-23 12:40:00|748.9|748.6|747.9|747.8|749.2|749|747.5|747.4|46107
1645620300000|2022-02-23 12:45:00|747.8|747.6|748.5|748.3|748.6|748.3|747.5|747.4|14345
1645620600000|2022-02-23 12:50:00|748.4|748.2|748.3|748.1|748.8|748.6|748|747.8|52266
1645620900000|2022-02-23 12:55:00|748.4|748.2|748.5|748.2|748.7|748.5|748.3|748.1|2634
1645621200000|2022-02-23 13:00:00|748.4|748|748.4|748.2|748.8|748.7|748.2|748|10252
1645621500000|2022-02-23 13:05:00|748.5|748.3|749|748.8|749.1|749|748.5|748.3|34658
1645621800000|2022-02-23 13:10:00|749.1|748.9|748.2|748.1|749.1|749|747.9|747.7|220690
1645622100000|2022-02-23 13:15:00|748.1|748|748.3|748|748.7|748.4|748|747.8|7597
1645622400000|2022-02-23 13:20:00|748.2|747.9|747|746.7|748.3|748.1|746.8|746.6|39717
1645622700000|2022-02-23 13:25:00|747.1|746.8|746.7|746.5|747.3|747.1|746.6|746.4|13422
1645623000000|2022-02-23 13:30:00|746.6|746.3|745.3|745.1|746.8|746.6|745.1|745|77878
1645623300000|2022-02-23 13:35:00|745.2|745|746.6|746.4|746.7|746.4|745.1|745|46574
1645623600000|2022-02-23 13:40:00|746.5|746.3|745.9|745.7|746.6|746.4|745.5|745.3|36894
1645623900000|2022-02-23 13:45:00|745.8|745.6|746.5|746.3|746.6|746.3|745.7|745.4|34901
1645624200000|2022-02-23 13:50:00|746.4|746.2|745.3|745.1|746.4|746.3|745.1|745|14715
1645624500000|2022-02-23 13:55:00|745.4|745.2|746.2|745.9|746.4|746.2|745.3|745|112341
1645624800000|2022-02-23 14:00:00|746.1|745.7|746.4|746.2|747|746.8|744.8|744.6|57008
1645625100000|2022-02-23 14:05:00|746.3|746.1|747.1|746.9|747.9|747.7|745.9|745.5|84080
1645625400000|2022-02-23 14:10:00|747|747|748.4|748.1|749|748.7|747|747|24992
1645625700000|2022-02-23 14:15:00|748.5|748.2|748.5|748.3|748.8|748.5|748|747.7|18799
1645626000000|2022-02-23 14:20:00|748.6|748.4|748.3|748.1|748.8|748.5|748.2|747.9|19092
1645626300000|2022-02-23 14:25:00|748.4|748.2|748|747.7|748.6|748.3|747.6|747.5|41270
1645626600000|2022-02-23 14:30:00|747.9|747.6|748.4|748.2|748.5|748.4|747.7|747.6|68489
1645626900000|2022-02-23 14:35:00|748.3|748.1|748.5|748.2|748.5|748.4|747.7|747.5|41645
1645627200000|2022-02-23 14:40:00|748.4|748.1|748.4|748.3|748.5|748.4|747.9|747.7|119233
1645627500000|2022-02-23 14:45:00|748.5|748.4|746.2|746|748.7|748.5|746.1|745.8|187931
1645627800000|2022-02-23 14:50:00|746.3|746.1|742.8|742.6|746.7|746.5|742.8|742.6|133718
1645628100000|2022-02-23 14:55:00|742.9|742.4|742.9|742.7|744.7|744.5|742.6|742.3|66915
1645628400000|2022-02-23 15:00:00|742.8|742.6|737.9|737.6|742.8|742.7|737.2|736.8|354683
1645628700000|2022-02-23 15:05:00|737.8|737.7|734.1|733.8|737.9|737.8|732.2|732|205256
1645629000000|2022-02-23 15:10:00|734|733.7|732.5|732.3|734.5|734.2|731.4|731.1|96461
1645629300000|2022-02-23 15:15:00|732.4|732|731.1|730.8|732.5|732.3|730.4|730.1|103337
1645629600000|2022-02-23 15:20:00|731|730.7|731|730.6|733.4|733.2|730.3|730|108737
1645629900000|2022-02-23 15:25:00|731.1|730.8|729|728.7|731.3|731.1|728|727.6|348745
1645630200000|2022-02-23 15:30:00|728.9|728.6|730.4|730.2|730.6|730.3|727.2|727|71940
1645630500000|2022-02-23 15:35:00|730.5|730.1|731.3|731|732|731.8|729.7|729.5|77621
1645630800000|2022-02-23 15:40:00|731.4|731.1|728.9|728.8|732|731.8|728.2|728|89384
1645631100000|2022-02-23 15:45:00|728.8|728.6|727.9|727.7|729.9|729.7|727|726.6|84283
1645631400000|2022-02-23 15:50:00|727.8|727.5|730|729.8|730.5|730.3|727.5|727.2|92423
1645631700000|2022-02-23 15:55:00|730.1|729.9|731.6|731.5|732.3|732.1|728.8|728.5|161273
1645632000000|2022-02-23 16:00:00|731.5|731.3|731.3|731|732.9|732.6|730.2|730|165091
1645632300000|2022-02-23 16:05:00|731.4|731.2|727.5|727.2|731.5|731.3|727|726.7|203356
1645632600000|2022-02-23 16:10:00|727.4|727.1|726.4|726.3|728.7|728.5|725.8|725.6|144980
1645632900000|2022-02-23 16:15:00|726.3|726.2|726|725.8|727|726.7|725.3|725.1|72564
1645633200000|2022-02-23 16:20:00|725.9|725.7|725.3|725.1|726|725.7|724.4|724.2|124101
1645633500000|2022-02-23 16:25:00|725.5|725.2|725.3|724.9|726.2|726.1|724.8|724.3|115554
1645689600000|2022-02-24 08:00:00|678.4|677.6|679.3|678.5|684.6|683.1|669|668|719689
1645689900000|2022-02-24 08:05:00|679.2|678.4|695.8|695.3|697|696.8|677.9|677|727252
1645690200000|2022-02-24 08:10:00|695.7|695.4|691.7|691.3|699.8|699.3|691.7|691.1|488008
1645690500000|2022-02-24 08:15:00|691.6|691.2|700.6|700.2|704.8|703.8|690.3|690|497643
1645690800000|2022-02-24 08:20:00|700.7|700.4|696.4|695.8|703.1|703|693.6|693|330647
1645691100000|2022-02-24 08:25:00|696|695.7|697.9|697.5|698.9|698.4|694.4|693.6|192569
1645691400000|2022-02-24 08:30:00|698|697.6|699.5|699|700.6|700.2|695.8|695.5|384580
1645691700000|2022-02-24 08:35:00|699.6|699.2|699.2|698.8|702|701.7|698.3|697.9|124899
1645692000000|2022-02-24 08:40:00|699.1|698.6|701.2|700.8|704.3|704|696.7|696.2|181737
1645692300000|2022-02-24 08:45:00|701.3|700.9|700.1|699.8|702.5|701.6|698.6|698.2|378777
1645692600000|2022-02-24 08:50:00|700.2|699.9|699.1|698.6|702.7|702.4|698.5|698|278415
1645692900000|2022-02-24 08:55:00|699|698.7|704|703.7|705|704.7|698.8|698.6|206890
1645693200000|2022-02-24 09:00:00|703.9|703.6|701.1|700.6|704|703.6|699|698.4|171852
1645693500000|2022-02-24 09:05:00|701|700.4|703.5|703.1|705.5|705.3|699.6|699.2|203791
1645693800000|2022-02-24 09:10:00|703.4|703.2|702.8|702.5|705.1|704.6|700.5|700.1|241340
1645694100000|2022-02-24 09:15:00|702.7|702.3|698.3|698|705|704.7|698.3|698|203606
1645694400000|2022-02-24 09:20:00|698.2|697.9|694.7|694.3|700|699.8|694|693.9|126350
1645694700000|2022-02-24 09:25:00|694.6|694.2|690.5|690|694.9|694.5|689|688.6|231801
1645695000000|2022-02-24 09:30:00|690.6|690.2|687.9|687.4|690.9|690.3|686.4|686.1|272563
1645695300000|2022-02-24 09:35:00|687.8|687.3|688.6|688.1|689.5|689.1|686.8|686.3|137845
1645695600000|2022-02-24 09:40:00|688.7|688.2|689.7|689.4|689.7|689.4|686.5|686.1|124303
1645695900000|2022-02-24 09:45:00|689.6|689.3|689.2|688.9|689.9|689.7|687|686.6|126326
1645696200000|2022-02-24 09:50:00|689.3|689|684.3|684|689.9|689.7|684.1|684|146878
1645696500000|2022-02-24 09:55:00|684.2|684.1|684|683.8|685.4|685|682.8|682.3|202896
1645696800000|2022-02-24 10:00:00|683.9|683.9|685.7|685.5|686|685.7|683.4|683|111475
1645697100000|2022-02-24 10:05:00|685.8|685.6|688.1|687.7|689.5|689.4|685.8|685.5|100552
1645697400000|2022-02-24 10:10:00|688|687.6|685.6|685.3|688.3|688|685.2|685|103361
1645697700000|2022-02-24 10:15:00|685.7|685.2|683.7|683.4|686.1|685.8|683.1|682.9|184307
1645698000000|2022-02-24 10:20:00|683.8|683.5|681.8|681.5|683.9|683.6|680.7|680.3|133749
1645698300000|2022-02-24 10:25:00|681.7|681.4|680.9|680.5|682.7|682.4|680.1|680|117897
1645698600000|2022-02-24 10:30:00|681|680.6|683.4|683|684.6|684|680.9|680.5|89493
1645698900000|2022-02-24 10:35:00|683.2|682.8|682.1|681.8|683.4|683|680.6|680.2|170578
1645699200000|2022-02-24 10:40:00|681.9|681.6|680.5|680.2|683.7|683.3|679.6|679.2|155098
1645699500000|2022-02-24 10:45:00|680.4|680|679.4|679.1|682.2|681.8|678.7|678.4|76510
1645699800000|2022-02-24 10:50:00|679.5|679|675.2|675|680.4|680|674.8|674.4|244883
1645700100000|2022-02-24 10:55:00|675.3|675.1|673.4|673.1|675.5|675.1|672.5|672.4|157512
1645700400000|2022-02-24 11:00:00|673.5|673.2|672.8|672.5|674.7|674.4|671.6|671|83741
1645700700000|2022-02-24 11:05:00|672.9|672.6|669.8|669.4|673|672.7|668.7|668|329514
1645701000000|2022-02-24 11:10:00|669.9|669.6|666.8|666.4|670.9|670.6|665.5|665.2|424877
1645701300000|2022-02-24 11:15:00|666.9|666.5|669.4|669|670.9|670.5|666.6|666.3|132800
1645701600000|2022-02-24 11:20:00|669.5|668.9|675|674.5|675.4|675|668.6|668.4|231714
1645701900000|2022-02-24 11:25:00|674.9|674.3|672.2|671.8|675.7|675.3|670.4|670.1|171655
1645702200000|2022-02-24 11:30:00|672.4|671.9|669.6|669.2|673.8|673.5|669|668.5|71463
1645702500000|2022-02-24 11:35:00|669.5|669.1|667.5|667.2|670.8|670.3|667.5|667.2|85343
1645702800000|2022-02-24 11:40:00|667.6|667.3|671.4|671|671.4|671|665.7|665.4|170475
1645703100000|2022-02-24 11:45:00|671.3|670.9|669.7|669.3|673.4|673|669.2|668.7|133053
1645703400000|2022-02-24 11:50:00|669.8|669.4|669.6|669.2|671.3|670.9|668.7|668.3|133295
1645703700000|2022-02-24 11:55:00|669.7|669.3|672.3|672|672.5|672.3|668.5|668.2|48554
1645704000000|2022-02-24 12:00:00|672.2|671.9|669.5|669.1|672.2|671.9|669.4|669|39922
1645704300000|2022-02-24 12:05:00|669.4|669|666.9|666.5|670|669.7|665.7|665.3|166077
1645704600000|2022-02-24 12:10:00|666.8|666.6|669.5|669|669.6|669.1|665.6|665.2|159423
1645704900000|2022-02-24 12:15:00|669.4|669.1|666.8|666.5|670|669.7|666.5|666|55914
1645705200000|2022-02-24 12:20:00|666.7|666.6|665.5|665.1|667|666.7|664.9|664.4|106973
1645705500000|2022-02-24 12:25:00|665.4|665|664.9|664.5|666.7|666.4|664.4|664|68826
1645705800000|2022-02-24 12:30:00|664.8|664.4|666|665.6|666.7|666.2|663.9|663.5|69411
1645706100000|2022-02-24 12:35:00|666.1|665.7|664|663.6|666.1|665.8|662.6|662.4|70456
1645706400000|2022-02-24 12:40:00|663.9|663.5|664.4|664|664.6|664.3|662.1|661.6|159064
1645706700000|2022-02-24 12:45:00|664.3|664.1|665.6|665.4|666.7|666.2|664.3|664|73407
1645707000000|2022-02-24 12:50:00|665.8|665.3|666.4|666|668.8|668.4|665.8|665.3|61670
1645707300000|2022-02-24 12:55:00|666.5|666.1|670|669.8|670.2|669.9|666|665.7|104703
1645707600000|2022-02-24 13:00:00|670.2|669.9|669.6|669.3|670.5|670.1|668.1|667.8|52758
1645707900000|2022-02-24 13:05:00|669.7|669.4|668.8|668.5|670|669.8|667.7|667.4|121075
1645708200000|2022-02-24 13:10:00|668.9|668.6|666.8|666.5|669|668.8|666.3|666|213829
1645708500000|2022-02-24 13:15:00|666.7|666.4|665.6|665.2|667.7|667.4|664.9|664.6|126968
1645708800000|2022-02-24 13:20:00|665.5|665.3|667.8|667.5|668.3|668.1|665.3|665.3|170019
1645709100000|2022-02-24 13:25:00|667.7|667.6|666.3|665.9|669.4|669.1|665.9|665.6|54394
1645709400000|2022-02-24 13:30:00|666.1|666|667.3|667|667.8|667.5|665.5|665.2|142624
1645709700000|2022-02-24 13:35:00|667.4|666.9|668.3|668|670|669.6|666.5|666.1|85736
1645710000000|2022-02-24 13:40:00|668.2|668.1|669.6|669.3|670|669.6|667.1|666.7|76778
1645710300000|2022-02-24 13:45:00|669.7|669.4|673|672.5|675|674.5|669|668.6|134922
1645710600000|2022-02-24 13:50:00|673.1|672.6|672|671.7|674.9|674.6|671.9|671.7|226382
1645710900000|2022-02-24 13:55:00|671.9|671.6|667.1|666.9|672.6|672.3|666.9|666.6|219692
1645711200000|2022-02-24 14:00:00|667.3|667|668.1|667.7|669.1|668.8|667.1|666.9|82245
1645711500000|2022-02-24 14:05:00|667.9|667.5|665.8|665.5|668.9|668.6|665.2|665|86786
1645711800000|2022-02-24 14:10:00|665.6|665.4|665.8|665.4|666.1|665.8|664|663.7|132138
1645712100000|2022-02-24 14:15:00|665.7|665.5|666.4|666.1|668|667.9|664.8|664.5|160568
1645712400000|2022-02-24 14:20:00|666.5|666|664.9|664.6|667.2|667|663.8|663.5|181278
1645712700000|2022-02-24 14:25:00|665|664.7|662.9|662.6|665.5|665.1|662.2|662|219106
1645713000000|2022-02-24 14:30:00|663|662.8|664|663.8|665.8|665.5|661.9|661.6|307371
1645713300000|2022-02-24 14:35:00|663.9|663.7|667.3|666.9|667.6|667.4|662.1|661.8|126584
1645713600000|2022-02-24 14:40:00|667.2|666.8|667.8|667.5|667.9|667.5|665.3|665|103902
1645713900000|2022-02-24 14:45:00|667.7|667.4|671.1|670.7|671.2|670.8|666.2|666|167417
1645714200000|2022-02-24 14:50:00|670.9|670.8|675.3|674.8|677.5|677.1|670.7|670.3|140426
1645714500000|2022-02-24 14:55:00|675.2|675|676.8|676.6|678.4|678|673.5|673.1|236948
1645714800000|2022-02-24 15:00:00|676.7|676.4|677|676.6|679|678.7|673|672.9|116988
1645715100000|2022-02-24 15:05:00|677.2|676.7|679.8|679.5|680|679.8|675.3|675|87204
1645715400000|2022-02-24 15:10:00|680|679.4|680.3|680|681.8|681.4|678.9|678.6|93105
1645715700000|2022-02-24 15:15:00|680.2|679.9|684.2|684|684.9|684.6|679.3|678.9|240389
1645716000000|2022-02-24 15:20:00|684.3|683.9|681.9|681.5|686.5|686.1|679.7|679.3|423748
1645716300000|2022-02-24 15:25:00|681.8|681.4|677|676.7|681.8|681.5|677|676.7|154085
1645716600000|2022-02-24 15:30:00|676.9|676.6|678.9|678.6|679.9|679.5|675.5|675.1|159834
1645716900000|2022-02-24 15:35:00|678.8|678.5|676.8|676.5|679.4|679|675.7|675.5|82304
1645717200000|2022-02-24 15:40:00|676.7|676.4|675.9|675.6|677.9|677.6|675|674.7|97452
1645717500000|2022-02-24 15:45:00|676|675.7|676.5|676.2|679.2|679|674.5|674.2|482491
1645717800000|2022-02-24 15:50:00|676.4|676.1|674.6|674.2|676.4|676.1|672|671.7|242010
1645718100000|2022-02-24 15:55:00|674.7|674.4|674.1|673.9|676.9|676.5|673.4|673|244583
1645718400000|2022-02-24 16:00:00|674.2|673.8|674.5|674.3|676.1|675.9|672.9|672.7|270826
1645718700000|2022-02-24 16:05:00|674.4|674.2|676|675.7|676.8|676.5|674.2|674|106936
1645719000000|2022-02-24 16:10:00|676.1|675.8|674.9|674.7|676.3|676|674.6|674.4|137439
1645719300000|2022-02-24 16:15:00|674.8|674.6|679.8|679.5|679.8|679.5|674.3|674.1|183742
1645719600000|2022-02-24 16:20:00|679.9|679.6|680.7|680.4|681.1|680.8|679.2|678.9|300656
1645719900000|2022-02-24 16:25:00|680.6|680.5|678.9|678.7|681.6|681.2|678.1|677.8|310577
1645776000000|2022-02-25 08:00:00|699.9|699|703|701.9|705|704.2|696.8|695.4|439626
1645776300000|2022-02-25 08:05:00|703.4|702|703.5|703.1|708.7|707.9|702.2|701|231505
1645776600000|2022-02-25 08:10:00|703.6|703.2|706.9|706.3|707.3|707|702.2|701.7|199851
1645776900000|2022-02-25 08:15:00|706.8|706.1|704.2|703.4|708.3|708|700.9|700.4|156807
1645777200000|2022-02-25 08:20:00|704.3|703.5|701.8|701.4|706.2|705.8|701.8|701.3|161919
1645777500000|2022-02-25 08:25:00|701.7|701.3|697.8|697.4|702|701.5|697.1|696.5|238996
1645777800000|2022-02-25 08:30:00|698.1|697.5|702.5|702.2|703.2|702.6|697.9|697.4|150838
1645778100000|2022-02-25 08:35:00|702.7|702.3|698.3|697.7|702.9|702.4|698|697.6|115415
1645778400000|2022-02-25 08:40:00|698.2|697.8|694|693.5|698.5|698|693|692.4|211371
1645778700000|2022-02-25 08:45:00|693.9|693.3|694|693.7|695.7|695.3|692|691.6|315660
1645779000000|2022-02-25 08:50:00|694.1|693.8|694.6|694|698.7|698.2|692.6|692.5|203969
1645779300000|2022-02-25 08:55:00|694.5|694.2|696|695.6|696.6|696.2|693.7|693.3|108639
1645779600000|2022-02-25 09:00:00|696.1|695.7|693|692.8|696.6|696.1|692.3|692|76335
1645779900000|2022-02-25 09:05:00|692.9|692.7|692.6|692.3|694.2|693.8|690.3|690|218240
1645780200000|2022-02-25 09:10:00|692.7|692.1|689.8|689.5|693.4|693|689.6|689.2|136084
1645780500000|2022-02-25 09:15:00|689.9|689.6|689.6|689.2|693.6|693.5|689.5|689.2|242924
1645780800000|2022-02-25 09:20:00|689.5|689.1|689.1|688.7|692.4|691.9|687.6|687.1|185653
1645781100000|2022-02-25 09:25:00|689|688.6|689.9|689.6|693.4|693.1|688.8|688.4|793165
1645781400000|2022-02-25 09:30:00|690.1|689.7|685.7|685.5|690.2|689.9|685.6|685.4|251757
1645781700000|2022-02-25 09:35:00|685.6|685.4|686.9|686.5|689.6|689.3|685.3|685|173460
1645782000000|2022-02-25 09:40:00|686.8|686.4|686.9|686.5|688.5|688.1|685|684.6|115443
1645782300000|2022-02-25 09:45:00|686.8|686.4|686|685.8|688.9|688.5|685.9|685.5|110919
1645782600000|2022-02-25 09:50:00|686.1|685.9|685.2|685|687.1|686.8|684.2|683.9|74936
1645782900000|2022-02-25 09:55:00|685.1|684.8|693|692.7|694.4|694|685|684.6|824997
1645783200000|2022-02-25 10:00:00|693.1|692.8|691.4|690.9|693.7|693.4|689.9|689.5|176268
1645783500000|2022-02-25 10:05:00|691.2|691|689.8|689.5|692.3|691.9|689.5|689|72616
1645783800000|2022-02-25 10:10:00|689.9|689.6|692.9|692.6|693.4|693.1|688.3|688|124952
1645784100000|2022-02-25 10:15:00|692.8|692.5|694.8|694.4|695|694.9|692.7|692.3|113202
1645784400000|2022-02-25 10:20:00|694.9|694.5|695.1|694.9|695.8|695.3|693.7|693.4|70519
1645784700000|2022-02-25 10:25:00|695.2|694.8|700.7|700.4|701.1|700.7|695.2|694.8|82197
1645785000000|2022-02-25 10:30:00|700.8|700.5|699.6|699.3|701.6|701.2|698.1|697.8|67899
1645785300000|2022-02-25 10:35:00|699.5|699.4|700.9|700.7|702|701.8|699|698.8|40423
1645785600000|2022-02-25 10:40:00|701|700.8|702.5|702.1|703.2|702.9|700.8|700.5|192361
1645785900000|2022-02-25 10:45:00|702.4|702.2|703.4|703|704.8|704.4|700.7|700.5|82250
1645786200000|2022-02-25 10:50:00|703.2|703.1|705.4|705|705.9|705.5|703.1|702.8|97563
1645786500000|2022-02-25 10:55:00|705.5|705.1|704.8|704.6|706|705.7|703.6|703.4|37744
1645786800000|2022-02-25 11:00:00|704.9|704.7|703.3|703|705.2|705|702.8|702.5|46744
1645787100000|2022-02-25 11:05:00|703.4|703.1|704.6|704.2|705|704.6|701.5|701.3|90108
1645787400000|2022-02-25 11:10:00|704.4|704.1|706|705.7|706|705.7|704.3|704.1|63180
1645787700000|2022-02-25 11:15:00|706.1|705.8|708.6|708.2|709.2|708.7|704.4|704.1|159440
1645788000000|2022-02-25 11:20:00|708.4|708.3|706.4|706|708.6|708.3|705.5|705.2|31641
1645788300000|2022-02-25 11:25:00|706.3|705.9|708.8|708.5|708.9|708.5|705.6|705.3|33882
1645788600000|2022-02-25 11:30:00|708.6|708.3|709.8|709.5|709.9|709.5|707.1|706.8|101088
1645788900000|2022-02-25 11:35:00|709.9|709.4|711.3|711|711.9|711.1|709.1|708.9|147326
1645789200000|2022-02-25 11:40:00|711.1|710.9|708.5|708.2|713.5|713.2|708.5|708.2|83724
1645789500000|2022-02-25 11:45:00|708.6|708.3|708.1|707.7|711.2|710.8|706.8|706.3|113509
1645789800000|2022-02-25 11:50:00|708|707.8|707.8|707.5|708.6|708.2|705.6|704.9|64479
1645790100000|2022-02-25 11:55:00|708|707.6|707.2|706.8|709.3|708.9|707.1|706.8|14276
1645790400000|2022-02-25 12:00:00|709.1|708.5|707.8|707.5|709.1|708.6|706.2|705.9|70569
1645790700000|2022-02-25 12:05:00|707.7|707.4|710.2|709.8|710.9|710.5|707.4|707.1|54440
1645791000000|2022-02-25 12:10:00|710|709.7|712.4|712|712.5|712.2|708.6|708.2|66342
1645791300000|2022-02-25 12:15:00|712.3|712.1|713.8|713.5|714.4|714.1|712.3|712|47983
1645791600000|2022-02-25 12:20:00|713.7|713.6|712.8|712.5|714.9|714.4|712.1|712|158494
1645791900000|2022-02-25 12:25:00|712.7|712.4|712.4|712.2|714.1|713.9|711.6|711.4|71117
1645792200000|2022-02-25 12:30:00|712.7|712.3|709.5|709.1|712.8|712.5|708.9|708.5|128078
1645792500000|2022-02-25 12:35:00|709.3|709|713.5|713.3|713.9|713.4|709|708.7|98401
1645792800000|2022-02-25 12:40:00|713.4|713.1|717.2|717|717.6|717.3|713.3|712.9|86473
1645793100000|2022-02-25 12:45:00|717.1|716.9|715.6|715.4|718.5|718|715.3|715.1|239655
1645793400000|2022-02-25 12:50:00|715.4|715.3|722.2|721.9|722.7|722.3|715.4|715|178782
1645793700000|2022-02-25 12:55:00|722.1|721.7|723.7|723.3|724.8|724.4|721|720.6|185674
1645794000000|2022-02-25 13:00:00|723.9|723.4|721.3|721|723.9|723.5|720.2|720|167793
1645794300000|2022-02-25 13:05:00|721.4|721.1|721.2|720.8|723.9|723.7|721|720.7|38652
1645794600000|2022-02-25 13:10:00|721.1|720.9|722.5|722.1|723.1|722.7|720.5|720.4|47277
1645794900000|2022-02-25 13:15:00|722.6|722.2|724.5|724.3|724.6|724.4|721.9|721.6|83894
1645795200000|2022-02-25 13:20:00|724.6|724.2|724.7|724.4|724.9|724.7|723.1|722.7|45335
1645795500000|2022-02-25 13:25:00|724.8|724.5|722.6|722.3|725.5|725.2|721.8|721.3|106450
1645795800000|2022-02-25 13:30:00|722.7|722.2|722|721.7|723.1|722.8|721.5|721.2|64338
1645796100000|2022-02-25 13:35:00|721.9|721.8|722.3|722.1|722.9|722.6|721.8|721.5|73654
1645796400000|2022-02-25 13:40:00|722.4|722.2|721.9|721.8|723.6|723.2|721.4|721.1|83038
1645796700000|2022-02-25 13:45:00|722|721.9|720.4|720.2|722.4|722.2|720.4|720.1|67881
1645797000000|2022-02-25 13:50:00|720.7|720.4|718.9|718.7|720.7|720.4|718.8|718.4|106781
1645797300000|2022-02-25 13:55:00|719|718.6|721.5|721.2|722.6|722.2|719|718.6|130993
1645797600000|2022-02-25 14:00:00|721.4|721.1|723.6|723.3|723.6|723.3|720.6|720.3|89075
1645797900000|2022-02-25 14:05:00|723.7|723.4|722.7|722.3|724.9|724.6|722.6|722.3|68162
1645798200000|2022-02-25 14:10:00|722.6|722.4|721.6|721.2|723.9|723.5|721.5|721.2|50596
1645798500000|2022-02-25 14:15:00|721.5|721.3|719.6|719.2|721.5|721.4|718.8|718.5|44551
1645798800000|2022-02-25 14:20:00|719.7|719.3|721.4|721.3|721.7|721.3|718.7|718.4|44429
1645799100000|2022-02-25 14:25:00|721.3|721.2|720.6|720.3|721.9|721.6|719.5|719.3|50282
1645799400000|2022-02-25 14:30:00|720.7|720.4|721.9|721.6|722.2|722|719.2|718.8|60535
1645799700000|2022-02-25 14:35:00|721.8|721.7|719.6|719.1|722.6|722.2|719.2|719|146050
1645800000000|2022-02-25 14:40:00|719.4|719|713.9|713.8|719.5|719.1|713.9|713.5|78648
1645800300000|2022-02-25 14:45:00|714|713.9|717.4|717|717.9|717.6|714|713.9|160701
1645800600000|2022-02-25 14:50:00|717.3|716.9|715.6|715.4|718.4|718|714|713.6|201419
1645800900000|2022-02-25 14:55:00|715.9|715.5|711.8|711.5|715.9|715.6|711.4|711.2|49932
1645801200000|2022-02-25 15:00:00|711.7|711.7|712.1|711.8|713.7|713.4|709.8|709.6|197783
1645801500000|2022-02-25 15:05:00|712.2|711.9|713.2|712.8|714.3|713.9|710.6|710.4|54413
1645801800000|2022-02-25 15:10:00|713.1|712.7|712.3|712.1|714.8|714.4|711.3|710.9|58284
1645802100000|2022-02-25 15:15:00|712.2|712|715.6|715.2|716.1|715.8|712.2|711.9|84550
1645802400000|2022-02-25 15:20:00|715.5|715.1|715.2|714.9|717.3|716.9|714.2|713.9|108233
1645802700000|2022-02-25 15:25:00|715.1|714.8|714.6|714.3|715.7|715.4|712.4|712|77084
1645803000000|2022-02-25 15:30:00|714.7|714.4|712.3|712.1|715|714.6|712.3|712|39041
1645803300000|2022-02-25 15:35:00|712.2|712|713.7|713.4|713.7|713.4|711.6|711.3|30248
1645803600000|2022-02-25 15:40:00|713.8|713.5|715.5|715.2|715.7|715.3|713.6|713.3|47680
1645803900000|2022-02-25 15:45:00|715.4|715.3|712.5|712.3|715.7|715.5|712.4|712.1|70935
1645804200000|2022-02-25 15:50:00|712.4|712.1|712.3|712.1|713.4|713.1|711.9|711.7|88813
1645804500000|2022-02-25 15:55:00|712.2|712|712.2|712.1|713.7|713.5|711.4|711.1|109825
1645804800000|2022-02-25 16:00:00|712.1|712|712.5|712.2|714|713.8|710.5|710.3|236574
1645805100000|2022-02-25 16:05:00|712.7|712.3|714.2|714.1|715|714.8|712.7|712.3|66590
1645805400000|2022-02-25 16:10:00|714.3|714.2|715.2|715|716.1|715.9|714.3|714.2|62187
1645805700000|2022-02-25 16:15:00|715.1|714.9|714.8|714.5|715.4|715.1|713.5|713.3|67858
1645806000000|2022-02-25 16:20:00|714.7|714.6|713.9|713.6|714.8|714.6|713.6|713.5|76497
1645806300000|2022-02-25 16:25:00|713.8|713.5|714.9|714.6|716.4|715.9|713.5|713.3|148504
1646035200000|2022-02-28 08:00:00|685|680|682.8|682.1|690|688|677.7|677|408214
1646035500000|2022-02-28 08:05:00|682.6|682|675.9|675.5|689|688.6|675.9|675.5|472838
1646035800000|2022-02-28 08:10:00|675.8|675.4|681.6|681.3|682|681.6|675.4|675|308258
1646036100000|2022-02-28 08:15:00|681.9|681.4|677.2|676.9|682.7|681.9|674.5|674|354146
1646036400000|2022-02-28 08:20:00|677.3|677.1|675.2|674.9|679|678.6|673.9|673.7|387720
1646036700000|2022-02-28 08:25:00|675.3|675|682.4|681.9|683.3|682.6|675.3|675|194156
1646037000000|2022-02-28 08:30:00|682.6|682|681.6|681.2|683.1|682.6|680.4|680|190252
1646037300000|2022-02-28 08:35:00|681.7|681.3|678.8|678.6|684.2|683.8|678.5|678.2|264022
1646037600000|2022-02-28 08:40:00|679|678.5|683.4|682.9|683.5|683|678.5|678.2|195580
1646037900000|2022-02-28 08:45:00|683.5|683|684.7|684.5|687|686.9|681.6|681.2|122995
1646038200000|2022-02-28 08:50:00|684.6|684.3|682.2|682|685.5|684.9|682|681.7|125375
1646038500000|2022-02-28 08:55:00|682.4|682.1|681.6|681.3|684.5|684.1|680.8|680.5|167630
1646038800000|2022-02-28 09:00:00|681.5|681.2|678.1|677.7|682.7|682.5|677.4|677.1|314545
1646039100000|2022-02-28 09:05:00|678.2|677.8|677.5|677.1|680.4|680|676.4|676.1|190513
1646039400000|2022-02-28 09:10:00|677.7|677.2|680.8|680.4|680.9|680.4|677.3|677|152368
1646039700000|2022-02-28 09:15:00|680.9|680.5|682.5|682.1|682.9|682.5|679.1|678.6|84331
1646040000000|2022-02-28 09:20:00|682.6|682.2|686.1|685.8|686.8|686.5|682|681.8|130639
1646040300000|2022-02-28 09:25:00|686.2|685.7|688.2|687.8|689.8|689.3|686|685.6|240645
1646040600000|2022-02-28 09:30:00|688.1|687.9|687.2|686.8|688.2|688|685.3|685|158052
1646040900000|2022-02-28 09:35:00|687.1|687|687.7|687.3|687.8|687.3|685.2|684.9|35616
1646041200000|2022-02-28 09:40:00|687.6|687.2|691.7|691.5|692.2|691.8|687.1|686.6|117202
1646041500000|2022-02-28 09:45:00|691.6|691.4|690.4|690.1|692|691.4|689.3|689|93691
1646041800000|2022-02-28 09:50:00|690.5|690.2|691.2|690.7|692|691.9|690|689.6|61453
1646042100000|2022-02-28 09:55:00|691.3|690.9|691.5|691.2|692.8|692.6|690.4|690.1|80269
1646042400000|2022-02-28 10:00:00|691.4|691|690.2|689.9|691.5|691.2|689.9|689.6|64804
1646042700000|2022-02-28 10:05:00|690.1|689.8|690.8|690.5|690.9|690.5|688.9|688.8|72603
1646043000000|2022-02-28 10:10:00|690.7|690.3|689.3|689|691.6|690.6|688.2|688|200453
1646043300000|2022-02-28 10:15:00|689.2|688.9|688.5|688.1|690.4|690|688.3|688|95622
1646043600000|2022-02-28 10:20:00|688.4|688|690.1|689.8|690.3|690|688.1|687.8|54872
1646043900000|2022-02-28 10:25:00|690|689.7|688.2|688|690.3|690|688.1|688|60968
1646044200000|2022-02-28 10:30:00|688.1|687.9|688.5|688.1|689.3|688.8|686.6|686.2|132381
1646044500000|2022-02-28 10:35:00|688.4|687.8|688.5|688.2|689.9|689.7|687.7|687.5|94476
1646044800000|2022-02-28 10:40:00|688.4|688.1|689.3|688.9|689.4|689|687.2|687|71813
1646045100000|2022-02-28 10:45:00|689.2|689|693.4|693.1|694.1|693.6|689.2|689|52051
1646045400000|2022-02-28 10:50:00|693.3|693|691.8|691.6|694|693.6|691.7|691.4|46520
1646045700000|2022-02-28 10:55:00|692|691.7|691.9|691.5|692.6|692.3|690.8|690.6|92512
1646046000000|2022-02-28 11:00:00|691.7|691.4|690.2|689.8|692.4|692.1|689.8|689.3|34693
1646046300000|2022-02-28 11:05:00|690.3|689.9|686.8|686.3|690.3|690.2|686.6|686.2|49140
1646046600000|2022-02-28 11:10:00|686.6|686.2|687.1|686.7|687.6|687.3|686.1|685.7|56247
1646046900000|2022-02-28 11:15:00|687|686.6|685.5|685.3|688|687.7|685.5|685.2|59597
1646047200000|2022-02-28 11:20:00|685.6|685.4|686.6|686.3|686.7|686.3|685.2|685|31871
1646047500000|2022-02-28 11:25:00|686.7|686.4|685.9|685.6|687.5|687.3|685.4|685.1|33390
1646047800000|2022-02-28 11:30:00|686|685.5|685.7|685.4|687.4|687|685.6|685.2|44062
1646048100000|2022-02-28 11:35:00|685.8|685.5|685.5|685.1|686.1|685.8|684.4|684.1|39853
1646048400000|2022-02-28 11:40:00|685.4|684.9|687|686.5|687.2|686.8|684.8|684.6|48868
1646048700000|2022-02-28 11:45:00|687.1|686.7|687.1|686.9|687.8|687.4|686.5|686.1|26425
1646049000000|2022-02-28 11:50:00|687.2|687|685.6|685.5|687.5|687.2|685.5|685.2|74605
1646049300000|2022-02-28 11:55:00|685.7|685.6|684.5|684.3|686.1|685.8|684.5|684.2|131486
1646049600000|2022-02-28 12:00:00|684.1|683.3|683.8|683.6|685.3|684.9|683.8|683.3|64724
1646049900000|2022-02-28 12:05:00|683.7|683.7|684.8|684.5|685.3|685.1|682.6|682.5|95635
1646050200000|2022-02-28 12:10:00|684.7|684.6|684|683.8|685.1|684.9|683|682.6|44037
1646050500000|2022-02-28 12:15:00|684.1|683.9|682.8|682.5|684.6|684.3|682.3|682.1|41384
1646050800000|2022-02-28 12:20:00|682.7|682.4|684.7|684.5|685.4|685.1|682.5|682.3|35510
1646051100000|2022-02-28 12:25:00|684.6|684.4|684.2|684|685.4|685.2|683.8|683.4|34111
1646051400000|2022-02-28 12:30:00|684.4|683.9|683.6|683.4|685|684.9|683.1|682.8|79051
1646051700000|2022-02-28 12:35:00|683.5|683.3|682.8|682.5|683.6|683.5|682|681.8|69448
1646052000000|2022-02-28 12:40:00|682.7|682.6|683.5|683.3|684.4|684.2|682.7|682.5|56379
1646052300000|2022-02-28 12:45:00|683.6|683.4|684.2|684|685.2|684.9|683.5|683.2|37336
1646052600000|2022-02-28 12:50:00|684.3|683.9|686.2|685.8|686.2|685.8|683.9|683.7|72832
1646052900000|2022-02-28 12:55:00|686.3|685.9|682.1|681.7|686.5|686.1|681.3|681|112344
1646053200000|2022-02-28 13:00:00|682|681.6|681.8|681.5|682.9|682.5|681|680.6|71893
1646053500000|2022-02-28 13:05:00|681.9|681.6|681.3|681|682.4|682|680|679.9|79397
1646053800000|2022-02-28 13:10:00|681.4|681.1|680.3|680|683.1|682.7|680.3|680|112544
1646054100000|2022-02-28 13:15:00|680.4|680.1|681.8|681.7|682.2|681.9|680.4|680.1|57970
1646054400000|2022-02-28 13:20:00|682|681.6|681.3|681.1|682.7|682.5|681.1|680.8|44471
1646054700000|2022-02-28 13:25:00|681.4|681.2|681.3|681.1|681.6|681.3|680.4|680.1|46875
1646055000000|2022-02-28 13:30:00|681.2|680.9|680.3|680.1|682|681.8|680.2|680.1|132544
1646055300000|2022-02-28 13:35:00|680.4|680.2|680.6|680.3|681.7|681.4|680|679.9|151328
1646055600000|2022-02-28 13:40:00|680.5|680.2|680.2|679.9|680.8|680.5|677.6|677.2|240453
1646055900000|2022-02-28 13:45:00|680.3|680.1|680.2|680|681.1|680.9|679.5|679.3|110576
1646056200000|2022-02-28 13:50:00|680.3|680.1|678.9|678.6|681.9|681.6|678.9|678.6|73805
1646056500000|2022-02-28 13:55:00|679|678.7|680.3|680.1|681.1|680.8|679|678.7|77918
1646056800000|2022-02-28 14:00:00|680.2|679.9|680.9|680.6|681.1|680.8|679.3|679.1|59900
1646057100000|2022-02-28 14:05:00|680.8|680.7|682|681.7|682.3|681.9|679|678.8|107447
1646057400000|2022-02-28 14:10:00|682.1|681.8|682.4|682.1|683|682.9|680.7|680.3|100198
1646057700000|2022-02-28 14:15:00|682.5|682.2|681.5|681.3|684.4|684.2|681.4|681|106410
1646058000000|2022-02-28 14:20:00|681.6|681.4|680.4|680.1|681.8|681.7|680|679.8|66984
1646058300000|2022-02-28 14:25:00|680.3|680.2|680.9|680.8|682.1|681.7|680.3|680.1|88393
1646058600000|2022-02-28 14:30:00|680.8|680.7|680.8|680.6|685.8|685.4|680.3|680.1|125123
1646058900000|2022-02-28 14:35:00|681|680.7|681.6|681.4|683|682.7|680.3|680.1|98819
1646059200000|2022-02-28 14:40:00|681.5|681.3|684|683.8|684.3|684|679.9|679.6|110674
1646059500000|2022-02-28 14:45:00|683.9|683.6|681.4|681.1|684.1|683.8|681.2|680.9|102769
1646059800000|2022-02-28 14:50:00|681.3|681.2|681.8|681.7|682.5|682.4|680.4|680.1|87173
1646060100000|2022-02-28 14:55:00|681.7|681.6|686.8|686.4|686.8|686.4|681.5|681.2|217648
1646060400000|2022-02-28 15:00:00|686.7|686.3|683.8|683.6|687.8|687.7|682.5|682.2|129782
1646060700000|2022-02-28 15:05:00|683.9|683.7|685.5|685.2|685.5|685.2|682.9|682.7|241353
1646061000000|2022-02-28 15:10:00|685.4|685.1|684.5|684.4|686.2|685.9|682.8|682.6|96661
1646061300000|2022-02-28 15:15:00|684.6|684.5|684.3|684.2|685.4|685.1|683.3|683.2|129851
1646061600000|2022-02-28 15:20:00|684.6|684.3|687.1|686.9|689.4|689.1|684.2|684|331430
1646061900000|2022-02-28 15:25:00|687|686.7|686.4|686.2|688.2|687.9|684.7|684.4|256209
1646062200000|2022-02-28 15:30:00|686.3|686.1|689.4|689.2|690|689.9|686.2|686|94833
1646062500000|2022-02-28 15:35:00|689.5|689.3|690.6|690.3|691.3|691.1|689.5|689.3|79311
1646062800000|2022-02-28 15:40:00|690.7|690.4|690.2|690|691.7|691.4|690|689.7|117482
1646063100000|2022-02-28 15:45:00|690.1|689.8|691.1|691|692.5|692.2|689.9|689.7|136282
1646063400000|2022-02-28 15:50:00|691.2|690.9|693.4|693.2|693.5|693.2|690.3|689.9|134664
1646063700000|2022-02-28 15:55:00|693.3|693.1|693.2|693.1|695|694.9|693|692.6|112796
1646064000000|2022-02-28 16:00:00|693.3|693|692.4|692.2|693.6|693.4|691.2|690.9|138650
1646064300000|2022-02-28 16:05:00|692.3|692.1|693.2|693|695.5|695.1|691.4|691.1|138997
1646064600000|2022-02-28 16:10:00|693.1|692.9|690.8|690.6|695.3|695|690.8|690.6|307122
1646064900000|2022-02-28 16:15:00|691|690.7|689.6|689.4|691.2|691.1|688.2|688.1|176207
1646065200000|2022-02-28 16:20:00|689.7|689.5|687.7|687.4|689.7|689.5|687.6|687.4|183285
1646065500000|2022-02-28 16:25:00|687.6|687.5|687.8|687.3|689.3|688.8|686.5|686.1|231095
1646121600000|2022-03-01 08:00:00|694.9|694.1|700.5|699.9|702|701.3|693.1|692.8|536580
1646121900000|2022-03-01 08:05:00|700.6|700|706.2|705.8|706.8|706.3|699.8|699|245688
1646122200000|2022-03-01 08:10:00|706.3|705.7|705|704.7|710.8|710.2|703.4|703.1|261433
1646122500000|2022-03-01 08:15:00|704.9|704.5|706.7|706.3|706.9|706.7|702.7|702.1|174562
1646122800000|2022-03-01 08:20:00|706.6|706.5|698.5|698.2|706.6|706.5|696.8|696.4|288560
1646123100000|2022-03-01 08:25:00|698.8|698.4|699.7|699.1|701.6|701.2|698|697.5|126019
1646123400000|2022-03-01 08:30:00|699.5|699.2|702.9|702.5|703|702.6|698.3|697.9|75929
1646123700000|2022-03-01 08:35:00|703|702.6|701.6|701.2|704|703.8|700.9|700.4|52064
1646124000000|2022-03-01 08:40:00|701.5|701.1|702.4|701.8|703.2|702.7|700.4|700|24161
1646124300000|2022-03-01 08:45:00|702.3|701.9|702.1|701.6|704.6|704.3|701.5|701.1|28099
1646124600000|2022-03-01 08:50:00|702|701.8|698.1|697.9|702.4|702.1|697.4|696.9|203452
1646124900000|2022-03-01 08:55:00|698.2|698|695.6|695.4|699.7|699.3|695.5|695|86691
1646125200000|2022-03-01 09:00:00|695.5|695.1|699.9|699.4|700.4|699.9|695.4|695|95960
1646125500000|2022-03-01 09:05:00|700|699.5|696.2|695.8|701.5|701.1|695.2|695|30077
1646125800000|2022-03-01 09:10:00|696.1|695.6|697|696.8|697.9|697.5|695.3|695|74935
1646126100000|2022-03-01 09:15:00|696.9|696.7|694.1|693.7|696.9|696.7|692.9|692.5|68908
1646126400000|2022-03-01 09:20:00|694.2|693.8|690.7|690.3|694.2|694|689.6|689.3|132040
1646126700000|2022-03-01 09:25:00|690.8|690.5|690.7|690.2|691.3|690.9|689|688|118339
1646127000000|2022-03-01 09:30:00|690.6|690.1|692.2|691.8|692.8|692.5|689.9|689.6|69481
1646127300000|2022-03-01 09:35:00|692.1|691.9|690|689.7|693|692.6|688.9|688.5|69865
1646127600000|2022-03-01 09:40:00|690.1|689.5|686.9|686.6|690.9|690.5|686.9|686.6|170654
1646127900000|2022-03-01 09:45:00|687|686.7|687.6|687.2|688.3|688|685.1|685|253464
1646128200000|2022-03-01 09:50:00|687.5|687.1|685|684.7|687.6|687.3|684.4|684|123513
1646128500000|2022-03-01 09:55:00|684.9|684.6|686.4|686.2|687.6|687.2|684.3|684|31995
1646128800000|2022-03-01 10:00:00|686.5|686.1|685.3|685|686.5|686.2|684.3|684|28148
1646129100000|2022-03-01 10:05:00|685.4|685.1|685.6|685.3|685.8|685.5|683.9|683.7|36531
1646129400000|2022-03-01 10:10:00|685.7|685.4|686.5|686.2|686.6|686.3|685.2|684.8|20246
1646129700000|2022-03-01 10:15:00|686.6|686.3|686.9|686.6|687.4|687.1|685.5|685.2|50471
1646130000000|2022-03-01 10:20:00|686.8|686.7|684.6|684.3|687|686.8|684.2|683.9|45151
1646130300000|2022-03-01 10:25:00|684.7|684.4|682.9|682.5|685.4|685.1|682.8|682.4|55163
1646130600000|2022-03-01 10:30:00|682.8|682.4|679.2|679|683.1|682.7|679.2|679|150272
1646130900000|2022-03-01 10:35:00|679.3|679.1|678.2|677.7|679.5|679.1|677.4|677.2|148725
1646131200000|2022-03-01 10:40:00|678.1|677.8|678.9|678.7|680.5|680.3|677.3|677|46530
1646131500000|2022-03-01 10:45:00|679|678.8|679.5|679.2|680.7|680.5|678.6|678.3|80725
1646131800000|2022-03-01 10:50:00|679.4|679.1|682.2|682|682.5|682.3|678.6|678.3|55849
1646132100000|2022-03-01 10:55:00|682.3|681.9|682|681.8|683.7|683.4|681.4|681.2|95436
1646132400000|2022-03-01 11:00:00|681.9|681.7|682.2|682|684|683.7|681.8|681.6|59541
1646132700000|2022-03-01 11:05:00|682.1|681.9|679.8|679.5|682.2|681.9|679.8|679.4|38584
1646133000000|2022-03-01 11:10:00|679.9|679.6|678.6|678.3|680.4|680.2|678.6|678.3|63000
1646133300000|2022-03-01 11:15:00|678.5|678.2|676.7|676.4|678.6|678.3|676.4|676.2|56010
1646133600000|2022-03-01 11:20:00|676.8|676.5|674.9|674.6|677.7|677.5|674.6|674.3|160491
1646133900000|2022-03-01 11:25:00|674.8|674.5|673.6|673.4|676.9|676.7|673.2|673|115995
1646134200000|2022-03-01 11:30:00|673.8|673.5|673.8|673.4|675.2|674.9|673.5|673.2|94526
1646134500000|2022-03-01 11:35:00|673.9|673.8|673.4|673.2|674|673.8|672.9|672.6|50160
1646134800000|2022-03-01 11:40:00|673.3|673.1|674.1|674|674.5|674.3|672.7|672.5|52845
1646135100000|2022-03-01 11:45:00|674|673.9|669.3|669.2|674.8|674.5|669.3|669.1|195218
1646135400000|2022-03-01 11:50:00|669.5|669.3|666.4|666.1|670.3|669.9|665.5|665.1|267133
1646135700000|2022-03-01 11:55:00|666.5|666.2|668|667.7|668.4|668.1|665.4|665.1|109833
1646136000000|2022-03-01 12:00:00|669|668.4|669.5|669.2|670.3|670|668|667.4|35066
1646136300000|2022-03-01 12:05:00|669.6|669.4|671|670.7|672|671.7|668.9|668.6|74400
1646136600000|2022-03-01 12:10:00|671.1|670.9|669.5|669.2|671.6|671.3|669.3|669|89686
1646136900000|2022-03-01 12:15:00|669.6|669|668.9|668.7|670|669.8|668.1|667.8|84648
1646137200000|2022-03-01 12:20:00|669|668.8|669.7|669.4|670.8|670.5|668.2|667.9|47706
1646137500000|2022-03-01 12:25:00|669.6|669.3|669.4|669.2|669.8|669.5|668.3|668|35961
1646137800000|2022-03-01 12:30:00|669.3|669|668.4|668.1|669.5|669.1|667.5|667.2|47372
1646138100000|2022-03-01 12:35:00|668.3|668|668.4|668.1|669|668.8|667.7|667.3|67586
1646138400000|2022-03-01 12:40:00|668.3|668.3|668.3|668|668.8|668.6|667.9|667.8|41484
1646138700000|2022-03-01 12:45:00|668.2|668.1|666.4|666.1|668.3|668.2|666|665.9|88771
1646139000000|2022-03-01 12:50:00|666.5|666.2|665.8|665.6|667.3|667.1|665.7|665.6|54025
1646139300000|2022-03-01 12:55:00|665.9|665.7|667.9|667.6|667.9|667.6|665.9|665.7|35021
1646139600000|2022-03-01 13:00:00|667.8|667.5|666.8|666.6|668.4|668|666.5|666|76751
1646139900000|2022-03-01 13:05:00|666.9|666.7|666.4|666|667.9|667.5|665.5|665.3|58933
1646140200000|2022-03-01 13:10:00|666.3|666.1|660.3|660|666.8|666.5|658.6|658.5|557548
1646140500000|2022-03-01 13:15:00|660.1|660.1|660.1|659.9|661|660.6|658.7|658.5|342855
1646140800000|2022-03-01 13:20:00|660.2|660|660.6|660.3|662|661.7|660|659.7|90021
1646141100000|2022-03-01 13:25:00|660.7|660.4|665.2|664.8|666|665.8|660.7|660.4|325986
1646141400000|2022-03-01 13:30:00|665.1|664.9|664.5|664.2|665.9|665.6|662.9|662.6|170883
1646141700000|2022-03-01 13:35:00|664.4|664.1|666.3|665.9|666.5|666.1|663.7|663.5|90036
1646142000000|2022-03-01 13:40:00|666.2|666|667|666.9|668|667.7|665.4|665.2|153495
1646142300000|2022-03-01 13:45:00|667.2|666.8|668|667.7|668|667.8|665.5|665.4|209647
1646142600000|2022-03-01 13:50:00|667.9|667.8|669.4|669.1|669.4|669.2|666.5|666.2|60240
1646142900000|2022-03-01 13:55:00|669.3|669|668.8|668.7|671.9|671.6|668.8|668.5|66230
1646143200000|2022-03-01 14:00:00|668.9|668.6|668.7|668.5|669.9|669.7|668.3|668|42474
1646143500000|2022-03-01 14:05:00|668.8|668.4|668.9|668.6|670.1|670|668.2|668|111821
1646143800000|2022-03-01 14:10:00|668.8|668.5|667.7|667.5|669.7|669.5|666.9|666.6|126881
1646144100000|2022-03-01 14:15:00|667.6|667.4|664.8|664.5|668.1|667.9|664.1|663.7|80838
1646144400000|2022-03-01 14:20:00|665|664.4|663.7|663.5|665.4|665.1|663.6|663.5|56475
1646144700000|2022-03-01 14:25:00|663.6|663.6|661.9|661.6|664.2|663.9|661.5|661.2|118401
1646145000000|2022-03-01 14:30:00|662|661.7|666.5|666.3|666.7|666.3|662|661.6|89552
1646145300000|2022-03-01 14:35:00|666.7|666.4|665.5|665.2|668.2|668|665.1|664.9|60414
1646145600000|2022-03-01 14:40:00|665.4|665.1|665.6|665.2|665.8|665.5|663.3|662.9|143695
1646145900000|2022-03-01 14:45:00|665.9|665.3|665.3|665.1|666.2|665.8|663.5|663.1|73925
1646146200000|2022-03-01 14:50:00|665.4|665.2|662.2|661.9|665.4|665.3|661.6|661.3|99930
1646146500000|2022-03-01 14:55:00|662.3|662|662.8|662.7|663.2|662.9|660.8|660.5|109805
1646146800000|2022-03-01 15:00:00|663|662.8|660.8|660.6|666.6|666.2|660.2|660.1|145258
1646147100000|2022-03-01 15:05:00|660.7|660.5|656.8|656.4|661.5|661.2|656.5|656.2|250482
1646147400000|2022-03-01 15:10:00|656.6|656.2|655.4|655.2|657.8|657.4|655.2|655|105994
1646147700000|2022-03-01 15:15:00|655.3|655.1|657.7|657.4|658|657.7|654|653.6|192371
1646148000000|2022-03-01 15:20:00|657.8|657.5|657.9|657.6|659.3|659.1|656.5|656.2|162572
1646148300000|2022-03-01 15:25:00|658|657.7|659.7|659.6|659.9|659.6|657.3|657|75102
1646148600000|2022-03-01 15:30:00|660|659.7|660|659.8|662.6|662.4|658.5|658.1|112010
1646148900000|2022-03-01 15:35:00|660.2|659.6|658.4|658.2|660.4|660.3|658.4|658.1|96479
1646149200000|2022-03-01 15:40:00|658.3|658|655.8|655.5|658.4|658.2|655|654.7|137982
1646149500000|2022-03-01 15:45:00|655.6|655.4|653.4|653.2|655.8|655.6|653.1|653|110509
1646149800000|2022-03-01 15:50:00|653.6|653.1|650.6|650.2|654.4|654.1|650.4|650.2|156775
1646150100000|2022-03-01 15:55:00|650.5|650.1|649.2|649|650.6|650.3|648.5|648.2|589443
1646150400000|2022-03-01 16:00:00|649.1|648.8|648.3|648|650.5|650.4|648.2|648|230915
1646150700000|2022-03-01 16:05:00|648.5|648.2|644.3|644.1|648.9|648.6|643.5|643.4|407223
1646151000000|2022-03-01 16:10:00|644.3|643.9|642.6|642.1|644.9|644.6|640.3|639.9|58137
1646151300000|2022-03-01 16:15:00|642.8|642.3|639.5|639.1|642.8|642.3|639.5|639.1|38318
1646151600000|2022-03-01 16:20:00|641|640.6|640.3|640|641|640.7|639.7|639.3|29161
1646151900000|2022-03-01 16:25:00|640.1|639.8|638.6|638.2|640.4|640|638.4|637.8|54531
1646208000000|2022-03-02 08:00:00|633.4|632.2|622.6|622.1|637.7|635.3|622.2|621.5|595238
1646208300000|2022-03-02 08:05:00|622.8|621.8|615.9|615.3|624.4|623.6|613.8|613.2|965919
1646208600000|2022-03-02 08:10:00|615.8|615.1|616.1|615.6|620.1|619.6|611.1|610.9|377506
1646208900000|2022-03-02 08:15:00|616.2|615.8|614.9|614.5|619.8|619.3|610.1|610|390381
1646209200000|2022-03-02 08:20:00|614.8|614.3|617.9|617.7|619.4|618.8|612.6|612.5|324253
1646209500000|2022-03-02 08:25:00|618|617.8|613.6|613.2|618.5|618.1|613.1|613|229996
1646209800000|2022-03-02 08:30:00|613.5|613.1|611.4|610.9|616.1|615.6|610|609.9|292137
1646210100000|2022-03-02 08:35:00|611.5|611.1|616.4|616.1|616.7|616.4|609.8|609.3|314841
1646210400000|2022-03-02 08:40:00|616.6|616|617.1|616.7|618.7|618.2|613.8|613.2|187456
1646210700000|2022-03-02 08:45:00|617|616.6|613|612.6|618.2|617.8|612.9|612.5|153101
1646211000000|2022-03-02 08:50:00|612.9|612.8|610|609.7|614.9|614.7|609.8|609.7|300895
1646211300000|2022-03-02 08:55:00|610.1|609.8|609.8|609.5|611.7|611.4|609.2|608.7|232252
1646211600000|2022-03-02 09:00:00|609.7|609.4|607.3|606.9|610.5|610.2|606.4|606|201768
1646211900000|2022-03-02 09:05:00|607.1|607|609.4|608.9|611.5|611|607.1|606.9|140138
1646212200000|2022-03-02 09:10:00|609.3|608.8|615.8|615.6|616|615.7|608.8|608.4|99190
1646212500000|2022-03-02 09:15:00|615.7|615.5|619.2|618.8|619.7|619.3|615.3|614.9|204988
1646212800000|2022-03-02 09:20:00|618.7|618.6|615.2|614.9|619.2|618.7|615.1|614.6|114628
1646213100000|2022-03-02 09:25:00|615.1|614.8|617.1|616.8|617.5|617|613|612.6|85618
1646213400000|2022-03-02 09:30:00|617|616.7|621.1|620.8|622.2|621.7|616.1|615.7|111187
1646213700000|2022-03-02 09:35:00|621|620.6|627.6|627.3|628|627.4|618.8|618.3|159200
1646214000000|2022-03-02 09:40:00|627.7|627.4|633.9|633.5|634|633.5|627.2|627|158423
1646214300000|2022-03-02 09:45:00|633.8|633.3|642.1|641.7|643|642.5|633.2|633.1|249258
1646214600000|2022-03-02 09:50:00|642.3|641.8|637.5|637|644.4|644|637.1|636.5|180645
1646214900000|2022-03-02 09:55:00|637.4|637.1|640.3|640|641.1|640.5|636.9|636.3|59027
1646215200000|2022-03-02 10:00:00|640.4|639.8|637.7|637.6|642.2|641.7|637.7|637.2|130111
1646215500000|2022-03-02 10:05:00|637.8|637.3|640.1|639.6|640.2|639.6|636.6|636.1|73901
1646215800000|2022-03-02 10:10:00|640|639.8|640.2|640|640.6|640.3|637.5|637.1|152470
1646216100000|2022-03-02 10:15:00|640.1|639.9|644.4|644|644.5|644.1|638.7|638.4|76370
1646216400000|2022-03-02 10:20:00|644.3|643.9|644.9|644.5|645.9|645.3|643.7|643.4|102914
1646216700000|2022-03-02 10:25:00|644.8|644.4|648.7|648.4|649.4|649.1|644.1|643.8|239451
1646217000000|2022-03-02 10:30:00|648.6|648.3|647.5|647.3|648.8|648.3|646|645.7|136361
1646217300000|2022-03-02 10:35:00|647.4|647.2|644.5|644.1|647.9|647.4|643.7|643.4|207301
1646217600000|2022-03-02 10:40:00|644.4|644.2|646.1|645.7|650|649.7|644|643.7|270674
1646217900000|2022-03-02 10:45:00|645.9|645.5|641.6|641.2|646.7|646.1|641.6|641|123108
1646218200000|2022-03-02 10:50:00|641.7|641.3|636.7|636.3|642.3|642|635|634.4|293201
1646218500000|2022-03-02 10:55:00|636.6|636.4|638.6|638.1|640|639.6|636.6|636.4|111248
1646218800000|2022-03-02 11:00:00|638.5|638|637.3|636.9|639|638.7|635.6|635.1|54982
1646219100000|2022-03-02 11:05:00|637.2|636.8|638|637.8|638.9|638.5|636.2|635.9|47718
1646219400000|2022-03-02 11:10:00|637.9|637.6|637.5|637.2|639.8|639.4|637.3|637.2|40586
1646219700000|2022-03-02 11:15:00|637.4|636.9|640.4|640.1|640.6|640.3|636.6|636.3|122338
1646220000000|2022-03-02 11:20:00|640.5|640.2|643.3|642.8|643.3|642.8|639.8|639.5|90281
1646220300000|2022-03-02 11:25:00|643.2|642.9|645.9|645.7|646.7|646.2|642.9|642.7|82889
1646220600000|2022-03-02 11:30:00|645.8|645.6|649.9|649.7|650|649.9|643.8|643.3|85853
1646220900000|2022-03-02 11:35:00|649.8|649.8|646.7|646.5|650.7|650.3|645.6|645.1|75585
1646221200000|2022-03-02 11:40:00|646.8|646.6|645.3|645|647.6|647.1|644.1|643.7|68254
1646221500000|2022-03-02 11:45:00|645.4|645.1|646.6|646.3|647.6|647.2|644.7|644.3|34552
1646221800000|2022-03-02 11:50:00|646.7|646.4|647|646.8|648.2|647.7|644.9|644.5|33141
1646222100000|2022-03-02 11:55:00|646.9|646.9|647.4|647.2|649|648.6|646.8|646.6|41702
1646222400000|2022-03-02 12:00:00|647.5|647.8|645.1|644.7|648.4|647.8|644.8|644.3|22522
1646222700000|2022-03-02 12:05:00|645|644.5|645.8|645.5|646.3|645.9|644.7|644.4|45301
1646223000000|2022-03-02 12:10:00|645.7|645.6|648.1|647.6|648.8|648.3|645.4|645.2|47439
1646223300000|2022-03-02 12:15:00|648.2|647.7|648.7|648.3|648.9|648.4|647|646.8|15634
1646223600000|2022-03-02 12:20:00|648.6|648.2|649|648.6|649|648.7|647.1|646.8|46188
1646223900000|2022-03-02 12:25:00|648.9|648.4|649|648.7|649|648.8|646.2|646|74559
1646224200000|2022-03-02 12:30:00|648.9|648.8|644.9|644.5|649.4|649|643.7|643.4|262177
1646224500000|2022-03-02 12:35:00|644.8|644.4|644.5|644.1|646|645.7|643.5|643.4|76649
1646224800000|2022-03-02 12:40:00|644.4|644|645.3|645|645.8|645.5|643.7|643.4|51830
1646225100000|2022-03-02 12:45:00|645.4|645.1|645.8|645.5|645.9|645.7|643.4|643|26377
1646225400000|2022-03-02 12:50:00|645.9|645.6|648.3|648|648.5|648.4|645.7|645.4|120374
1646225700000|2022-03-02 12:55:00|648.2|648.1|648.7|648.4|649.5|649.1|647.7|647.3|40109
1646226000000|2022-03-02 13:00:00|648.6|648.5|649.5|649.1|649.8|649.5|647.7|647.3|31976
1646226300000|2022-03-02 13:05:00|649.6|649.2|650.4|650.1|650.9|650.6|648.9|648.6|68782
1646226600000|2022-03-02 13:10:00|650.3|650|648.2|647.9|650.3|650.2|647.3|647|130518
1646226900000|2022-03-02 13:15:00|648.1|648|648.1|647.9|648.6|648.2|646.5|646|69339
1646227200000|2022-03-02 13:20:00|648|647.8|648.6|648.4|649.1|648.7|647.3|647.1|73888
1646227500000|2022-03-02 13:25:00|648.5|648.2|645.9|645.5|648.5|648.3|645.2|645|136723
1646227800000|2022-03-02 13:30:00|646|645.6|644.1|643.8|646.7|646.3|644|643.8|77677
1646228100000|2022-03-02 13:35:00|644|643.7|642.7|642.5|645.3|645|642.7|642.3|32240
1646228400000|2022-03-02 13:40:00|642.6|642.4|641.3|640.9|643.6|643.2|640.9|640.6|52331
1646228700000|2022-03-02 13:45:00|641.2|640.8|640|639.7|641.3|641|639|638.6|48824
1646229000000|2022-03-02 13:50:00|640.1|639.8|642|641.8|643.1|642.8|640.1|639.8|50563
1646229300000|2022-03-02 13:55:00|642.1|641.9|643.9|643.6|644|643.6|641.6|641.4|26666
1646229600000|2022-03-02 14:00:00|643.8|643.4|641.6|641.4|644|643.6|641.2|640.9|27592
1646229900000|2022-03-02 14:05:00|641.8|641.5|642.2|641.9|642.9|642.6|641.3|640.9|54761
1646230200000|2022-03-02 14:10:00|642.3|642|644.5|644.2|645.9|645.6|642.3|641.9|78542
1646230500000|2022-03-02 14:15:00|644.4|644.3|647.6|647.3|649.3|648.8|644|643.9|182057
1646230800000|2022-03-02 14:20:00|647.5|647.2|649.2|648.8|649.7|649.3|646.5|646.2|35293
1646231100000|2022-03-02 14:25:00|649.1|648.6|652.4|652.2|652.6|652.2|648|647.8|74951
1646231400000|2022-03-02 14:30:00|652.6|652.3|654.5|654.1|654.5|654.2|651.1|650.7|122375
1646231700000|2022-03-02 14:35:00|654.3|654|653.4|653.1|654.9|654.5|651.5|651.4|97235
1646232000000|2022-03-02 14:40:00|653.3|653|654.6|654.3|655.9|655.7|653|652.9|75311
1646232300000|2022-03-02 14:45:00|654.5|654.4|659|658.8|659.2|659|654.5|654.3|91005
1646232600000|2022-03-02 14:50:00|659.1|658.7|660.3|660|663.2|662.7|659.1|658.7|486149
1646232900000|2022-03-02 14:55:00|660.5|660.1|659.2|659.1|661.6|661.2|656.8|656.5|129389
1646233200000|2022-03-02 15:00:00|659.3|659.2|662.5|662.2|663.1|662.8|658.5|658.1|127942
1646233500000|2022-03-02 15:05:00|662.4|662.1|658.4|658.1|662.7|662.4|657.6|657.3|44781
1646233800000|2022-03-02 15:10:00|658.6|658.2|657.9|657.8|659.4|659.1|656.7|656.3|88873
1646234100000|2022-03-02 15:15:00|657.8|657.6|660.8|660.6|661.6|661.2|657.1|656.8|97110
1646234400000|2022-03-02 15:20:00|660.9|660.7|659.9|659.6|662.7|662.4|659.5|659.2|69401
1646234700000|2022-03-02 15:25:00|660|659.7|658.5|658.2|660.7|660.2|656|655.6|74339
1646235000000|2022-03-02 15:30:00|658.4|658.1|658.7|658.4|659.8|659.4|655.7|655.4|50333
1646235300000|2022-03-02 15:35:00|658.6|658.2|659.9|659.5|661.3|661.1|656.9|656.7|59745
1646235600000|2022-03-02 15:40:00|659.8|659.4|661.8|661.5|662|661.9|659|658.8|73531
1646235900000|2022-03-02 15:45:00|661.7|661.4|659.5|659.1|661.7|661.5|658.1|658|101663
1646236200000|2022-03-02 15:50:00|659.4|659.2|655.1|654.7|659.5|659.2|654.5|654.2|258401
1646236500000|2022-03-02 15:55:00|655|654.6|656.7|656.3|657.2|656.9|654|653.6|78709
1646236800000|2022-03-02 16:00:00|656.8|656.4|660.5|660.1|661.7|661.3|653.9|653.5|86931
1646237100000|2022-03-02 16:05:00|660.6|660.2|661.7|661.2|663|662.7|658.8|658.4|74081
1646237400000|2022-03-02 16:10:00|661.8|661.3|662.3|662|663.7|663.4|661.5|661|145418
1646237700000|2022-03-02 16:15:00|662.4|662.1|664.1|663.7|665.3|665.2|662.4|662|213615
1646238000000|2022-03-02 16:20:00|664|663.6|665.4|665.3|665.8|665.5|662.9|662.6|121306
1646238300000|2022-03-02 16:25:00|665.6|665.4|664.8|664|668.3|668.1|664.8|664|166422
1646294400000|2022-03-03 08:00:00|650|649.6|639.9|639.3|655|651.3|631.8|631.6|389867
1646294700000|2022-03-03 08:05:00|640|639.4|633.2|632.5|642.1|640.9|631.9|631.6|385824
1646295000000|2022-03-03 08:10:00|632.9|633|635.7|635.4|638.2|638|632.1|631.7|448443
1646295300000|2022-03-03 08:15:00|635.6|635.3|635.9|635.4|640|639.9|635|634.6|296168
1646295600000|2022-03-03 08:20:00|636.1|635.5|637.5|637.2|639.8|638.7|632.7|632.3|296093
1646295900000|2022-03-03 08:25:00|637.4|637.1|640.5|640.2|642|640.7|636.4|636|192327
1646296200000|2022-03-03 08:30:00|640.7|639.9|634.9|634.5|642.4|641.7|634.5|634|203234
1646296500000|2022-03-03 08:35:00|635|634.6|633.5|633.3|635.3|634.9|631.9|631.6|252613
1646296800000|2022-03-03 08:40:00|633.7|633.4|625.4|625|634.7|633.8|624.9|624.4|546745
1646297100000|2022-03-03 08:45:00|625.2|624.8|625.4|624.9|628.3|628|623.9|623.3|213652
1646297400000|2022-03-03 08:50:00|625.5|625|625.3|624.8|627.8|627.3|624.4|624|275751
1646297700000|2022-03-03 08:55:00|625.2|624.7|620.2|619.9|626.3|625.9|620|619.9|267310
1646298000000|2022-03-03 09:00:00|623.9|623|627.9|627.4|630.3|629.9|622.6|622.1|298449
1646298300000|2022-03-03 09:05:00|628.2|627.5|620.9|620.6|628.9|628.6|620.9|620.4|160655
1646298600000|2022-03-03 09:10:00|620.7|620.7|622.8|622.5|624.1|624|620.2|620|326134
1646298900000|2022-03-03 09:15:00|622.9|622.6|623.6|623.1|625.6|625.1|621.9|621.3|167337
1646299200000|2022-03-03 09:20:00|623.4|622.9|621.1|620.6|625.3|624.9|620.3|620.2|199329
1646299500000|2022-03-03 09:25:00|621|620.7|619.7|619.3|621.9|621.6|618.4|618|214797
1646299800000|2022-03-03 09:30:00|619.8|619.5|621|620.8|622.3|621.7|619.3|618.7|165340
1646300100000|2022-03-03 09:35:00|620.9|620.9|622.6|622.1|625.5|625|620.8|620.5|180243
1646300400000|2022-03-03 09:40:00|622.4|622.2|621.3|621.1|623.3|622.9|621|620.8|90610
1646300700000|2022-03-03 09:45:00|621.2|621|624|623.6|625.6|625.1|621.2|621|90555
1646301000000|2022-03-03 09:50:00|624.2|623.8|622|621.6|625.3|625.2|621.6|621.2|252357
1646301300000|2022-03-03 09:55:00|622.1|621.5|621.4|621|623|622|620.9|620.5|146058
1646301600000|2022-03-03 10:00:00|621.2|620.9|618.8|618.4|621.2|621|618.7|618.3|149574
1646301900000|2022-03-03 10:05:00|618.9|618.3|616.9|616.6|620.1|619.5|616.4|616.3|172924
1646302200000|2022-03-03 10:10:00|617.3|616.7|615.6|615.2|618|617.8|615.2|615|145663
1646302500000|2022-03-03 10:15:00|615.7|615.3|611.4|611.1|616|615.5|611.1|611|656452
1646302800000|2022-03-03 10:20:00|611.3|611|609.4|609.3|611.9|611.6|609.4|609.3|318550
1646303100000|2022-03-03 10:25:00|609.3|609.1|611.6|611.2|612.5|612|608.8|608.6|296170
1646303400000|2022-03-03 10:30:00|611.5|611.3|613.3|613|613.7|613.5|610.4|610.1|190094
1646303700000|2022-03-03 10:35:00|613.2|613.1|612.4|612.3|615.5|615.2|612.4|612|270479
1646304000000|2022-03-03 10:40:00|612.3|612.2|611.8|611.5|613.1|612.7|611.2|611|144037
1646304300000|2022-03-03 10:45:00|611.9|611.6|614.2|614|615.3|614.9|611.6|611.3|126464
1646304600000|2022-03-03 10:50:00|614.1|613.9|612.2|612|615.4|614.9|610.8|610.6|170214
1646304900000|2022-03-03 10:55:00|612.3|612.1|613.3|613.1|613.8|613.4|611.3|610.9|186957
1646305200000|2022-03-03 11:00:00|613.1|613|613.2|612.9|613.5|613.1|611.5|611|100055
1646305500000|2022-03-03 11:05:00|613.3|613|613.8|613.3|614.7|614.2|612|611.9|78604
1646305800000|2022-03-03 11:10:00|613.7|613.1|618.4|618.2|620.2|619.8|613.5|613.1|129233
1646306100000|2022-03-03 11:15:00|618.5|618.3|622|621.8|623.4|622.6|618.5|618.3|114396
1646306400000|2022-03-03 11:20:00|621.8|621.7|625.2|624.8|627|626.5|621.8|621.5|268617
1646306700000|2022-03-03 11:25:00|625.1|625|626.6|626.2|629.2|628|624.2|623.8|153417
1646307000000|2022-03-03 11:30:00|626.4|626|627.5|627.2|628.3|628|625.7|625.4|109875
1646307300000|2022-03-03 11:35:00|627.3|627.1|624.3|624|628.7|628.2|623.5|623.2|144714
1646307600000|2022-03-03 11:40:00|624.1|624.1|623.3|623|624.1|624.1|621.3|621.2|110644
1646307900000|2022-03-03 11:45:00|623.4|623.1|622.6|622.3|624.1|623.6|621.1|620.7|62916
1646308200000|2022-03-03 11:50:00|622.8|622.2|623.3|623|623.9|623.5|621.6|621.2|70588
1646308500000|2022-03-03 11:55:00|623.5|623.1|621.8|621.5|623.7|623.1|621.2|621|52685
1646308800000|2022-03-03 12:00:00|622.9|622.7|621.5|621.2|623.1|623|620.7|620.6|65378
1646309100000|2022-03-03 12:05:00|621.4|621.1|623.5|623|624|623.5|621|620.7|60349
1646309400000|2022-03-03 12:10:00|623.4|622.8|621.8|621.4|623.4|622.8|620.3|620|55269
1646309700000|2022-03-03 12:15:00|622|621.5|621|620.7|622.3|622|619.4|619.2|69774
1646310000000|2022-03-03 12:20:00|621.1|620.8|619.4|619.2|621.1|620.9|619.3|619.2|81290
1646310300000|2022-03-03 12:25:00|619.3|619.1|622|621.6|623.7|623.2|619|618.6|51103
1646310600000|2022-03-03 12:30:00|621.8|621.5|623.5|623.1|624|623.7|619.8|619.3|110228
1646310900000|2022-03-03 12:35:00|623.4|623|623.6|623.4|625|624.6|622.9|622.5|98008
1646311200000|2022-03-03 12:40:00|623.5|623.1|624|623.6|625|624.5|622.2|621.9|48356
1646311500000|2022-03-03 12:45:00|623.9|623.5|622.9|622.6|624.8|624.3|622.9|622.4|60161
1646311800000|2022-03-03 12:50:00|622.8|622.5|623.6|623.2|624.2|623.8|621.3|621|89316
1646312100000|2022-03-03 12:55:00|623.5|623.3|624.1|623.8|624.8|624.4|623.2|623|110791
1646312400000|2022-03-03 13:00:00|624|623.9|623.2|622.7|624.4|624.1|622.5|622.3|60090
1646312700000|2022-03-03 13:05:00|623.1|622.6|621.9|621.7|623.1|622.6|620.9|620.8|114451
1646313000000|2022-03-03 13:10:00|621.8|621.5|622.1|621.8|622.4|622.1|620.5|620.1|66746
1646313300000|2022-03-03 13:15:00|622|621.7|620.3|620.1|622.2|621.7|619.6|619.1|71649
1646313600000|2022-03-03 13:20:00|620.4|620.2|620.8|620.4|621.1|620.6|619.6|619|66955
1646313900000|2022-03-03 13:25:00|620.6|620.3|620|619.8|620.8|620.6|619.6|619.5|60698
1646314200000|2022-03-03 13:30:00|620.1|619.9|619.2|619|620.2|619.9|618.5|618.2|77897
1646314500000|2022-03-03 13:35:00|619.3|618.9|622.3|621.8|622.6|622|618.7|618.5|79755
1646314800000|2022-03-03 13:40:00|622.2|621.9|625.9|625.6|627|626.1|621.8|621.4|114329
1646315100000|2022-03-03 13:45:00|625.8|625.7|625.9|625.5|626.5|626.1|624|623.6|80255
1646315400000|2022-03-03 13:50:00|625.7|625.3|626.7|626.3|628.1|627.7|624.7|624.4|107908
1646315700000|2022-03-03 13:55:00|626.5|626.2|634.1|633.9|634.4|634|626.5|626.2|366799
1646316000000|2022-03-03 14:00:00|634|633.6|636.9|636.5|640|639.6|632.6|632.1|268990
1646316300000|2022-03-03 14:05:00|636.8|636.3|635|634.6|637.5|637.1|631.5|630.8|214280
1646316600000|2022-03-03 14:10:00|634.8|634.5|637.3|637.1|638.8|638.5|634.3|634|111086
1646316900000|2022-03-03 14:15:00|637.2|637|636.3|635.8|638|637.6|635.5|635.2|99706
1646317200000|2022-03-03 14:20:00|636.2|635.7|631.2|630.8|636.2|635.9|630.5|630|130536
1646317500000|2022-03-03 14:25:00|631.3|631|633.1|632.6|633.4|633.1|631.1|630.8|43139
1646317800000|2022-03-03 14:30:00|633|632.8|630.9|630.4|634.1|634|630.8|630.3|70929
1646318100000|2022-03-03 14:35:00|630.8|630.3|629.6|629.2|632.2|631.7|627.7|627.4|243514
1646318400000|2022-03-03 14:40:00|629.5|628.9|626.6|626.3|629.5|628.9|625.1|624.6|121175
1646318700000|2022-03-03 14:45:00|626.5|626.4|622.5|622.2|627.1|626.8|621.7|621.3|119709
1646319000000|2022-03-03 14:50:00|622.6|622.3|622|621.8|624.8|624.4|621.7|621.3|185218
1646319300000|2022-03-03 14:55:00|621.9|621.7|626.1|625.6|626.7|626.2|621.7|621.3|123867
1646319600000|2022-03-03 15:00:00|626|625.7|623.7|623.3|626.3|626.1|623.7|623.2|110720
1646319900000|2022-03-03 15:05:00|623.5|623.2|619.8|619.5|624|623.6|619.1|619|211983
1646320200000|2022-03-03 15:10:00|619.7|619.4|618.6|618.3|620.2|620|617.8|617.6|147288
1646320500000|2022-03-03 15:15:00|618.5|618.4|616.5|616.1|619.4|619|615.4|615|95602
1646320800000|2022-03-03 15:20:00|616.6|616.2|613.9|613.6|616.6|616.3|613.6|613.4|168563
1646321100000|2022-03-03 15:25:00|613.8|613.5|616|615.6|616.8|616.4|613.6|613.4|170034
1646321400000|2022-03-03 15:30:00|615.9|615.4|613.3|612.9|616|615.7|613|612.6|102193
1646321700000|2022-03-03 15:35:00|613.4|613.2|612.4|612.1|614.4|613.8|612.2|612|96598
1646322000000|2022-03-03 15:40:00|612.3|612|609.9|609.6|612.5|612.4|608.7|608.4|689725
1646322300000|2022-03-03 15:45:00|609.8|609.4|610.5|610.3|611.5|611.4|608.8|608.6|242191
1646322600000|2022-03-03 15:50:00|610.4|610.2|609.2|608.9|610.6|610.3|607.6|607.1|135567
1646322900000|2022-03-03 15:55:00|609.1|609|610.1|609.7|611.3|610.8|608.6|608.3|103246
1646323200000|2022-03-03 16:00:00|610.2|609.6|610.5|610.2|611.2|610.7|609|608.6|164941
1646323500000|2022-03-03 16:05:00|610.4|610.1|609.2|608.9|612.2|611.9|608.8|608.5|134118
1646323800000|2022-03-03 16:10:00|609|608.8|612.7|612.4|612.9|612.5|608.8|608.5|103578
1646324100000|2022-03-03 16:15:00|612.9|612.5|611.9|611.7|613.3|613|611.1|610.9|276200
1646324400000|2022-03-03 16:20:00|611.8|611.5|611.9|611.7|612.1|612|608.9|608.7|252280
1646324700000|2022-03-03 16:25:00|611.8|611.6|611.8|611.3|614.9|614.5|611.2|610.9|339713
1646380800000|2022-03-04 08:00:00|602.4|600.2|594.5|593.6|605|603.5|594.3|593.6|1249852
1646381100000|2022-03-04 08:05:00|594.4|593.7|596.6|596|600.7|600|594.3|593.7|441746
1646381400000|2022-03-04 08:10:00|596.7|596.1|591.6|591|598.8|598.6|591|590.4|344770
1646381700000|2022-03-04 08:15:00|591.5|590.9|577.7|577.1|591.5|590.9|577.3|577|984155
1646382000000|2022-03-04 08:20:00|577.8|577.4|587.4|587|590.7|590.2|577.8|577.1|593751
1646382300000|2022-03-04 08:25:00|587.5|587.1|584.6|584.3|590|589.5|583.6|583.1|271106
1646382600000|2022-03-04 08:30:00|584.5|584.2|581|580.5|584.5|584.2|578.2|578|429627
1646382900000|2022-03-04 08:35:00|581.1|580.8|579.4|579|582.3|581.9|578.5|578|218407
1646383200000|2022-03-04 08:40:00|579.7|579.1|573.6|573.3|580|579.9|573.6|573.1|435185
1646383500000|2022-03-04 08:45:00|573.7|573.5|580.3|579.8|580.5|579.8|573.3|573|333042
1646383800000|2022-03-04 08:50:00|580.4|579.7|580.6|580.2|582|581.4|579.1|578.4|160099
1646384100000|2022-03-04 08:55:00|581|580.3|578|577.5|582.8|582.6|577|576.5|291706
1646384400000|2022-03-04 09:00:00|578.3|577.6|572.4|572|578.3|578|572.3|572|682351
1646384700000|2022-03-04 09:05:00|572.3|572.1|573.7|573.4|574.4|574.2|571.6|571.2|264651
1646385000000|2022-03-04 09:10:00|573.8|573.7|570.2|570|573.8|573.7|570.2|570|177676
1646385300000|2022-03-04 09:15:00|570.1|570.1|567.9|567.5|571.3|570.4|566.9|566.6|417752
1646385600000|2022-03-04 09:20:00|567.7|567.3|561.9|561.6|568.1|567.7|561.7|561.5|437376
1646385900000|2022-03-04 09:25:00|562|561.7|560.7|560.2|562.3|562|558|557.5|1068031
1646386200000|2022-03-04 09:30:00|560.5|560.1|559.3|559|564.3|563.8|558.6|558.5|482921
1646386500000|2022-03-04 09:35:00|559.4|559.1|561.2|561|565.9|565.7|559.4|559.1|265287
1646386800000|2022-03-04 09:40:00|561.1|560.8|560.8|560.5|562.4|562|559.3|559.1|214322
1646387100000|2022-03-04 09:45:00|560.7|560.1|562.2|561.9|562.9|562.5|559.4|559.1|308656
1646387400000|2022-03-04 09:50:00|562.1|561.8|560|559.6|565.9|565.4|560|559.6|855900
1646387700000|2022-03-04 09:55:00|560.1|559.7|562.4|562.2|563.2|562.7|558.3|558|379590
1646388000000|2022-03-04 10:00:00|562.3|562.1|563.8|563.4|564.6|564.4|560.3|560|243722
1646388300000|2022-03-04 10:05:00|563.7|563.2|565.3|565|566.7|566.1|562.1|561.7|254232
1646388600000|2022-03-04 10:10:00|565.2|565.1|566.3|565.9|568.5|568.3|564.9|564.6|232628
1646388900000|2022-03-04 10:15:00|566.2|565.8|568.6|568.2|570.6|570.5|566.2|565.8|182207
1646389200000|2022-03-04 10:20:00|568.5|568.1|571.2|571|572|571.7|567.4|567.3|353033
1646389500000|2022-03-04 10:25:00|571.4|571.1|573.2|572.8|573.3|572.9|569.5|569.3|193497
1646389800000|2022-03-04 10:30:00|573.4|572.9|572.5|572.1|574.6|574.1|571.2|571|152816
1646390100000|2022-03-04 10:35:00|572.3|572|573|572.6|574.1|573.6|571.4|571|136873
1646390400000|2022-03-04 10:40:00|573.1|572.7|570.8|570.5|573.1|572.7|570.8|570.5|270711
1646390700000|2022-03-04 10:45:00|570.9|570.6|573.3|572.8|574.1|573.9|570.4|570.1|294167
1646391000000|2022-03-04 10:50:00|573.4|572.9|572.7|572.2|574.1|573.7|571.9|571.5|199936
1646391300000|2022-03-04 10:55:00|572.5|572|569.6|569.4|572.6|572.2|569.5|569.3|442026
1646391600000|2022-03-04 11:00:00|569.7|569.5|568.6|568.5|570.1|569.8|568.1|568|404959
1646391900000|2022-03-04 11:05:00|568.7|568.4|568.4|568.2|569.6|569.3|568.1|568|464855
1646392200000|2022-03-04 11:10:00|568.5|568.1|565.6|565.3|568.5|568.3|562.4|562|523038
1646392500000|2022-03-04 11:15:00|565.5|565.4|566.5|566.2|568.7|568.1|565.4|565.3|177377
1646392800000|2022-03-04 11:20:00|566.4|566.1|571.4|571|572.3|571.8|566.2|566|310837
1646393100000|2022-03-04 11:25:00|571.6|571.1|569.8|569.3|572|571.5|567.8|567.3|107725
1646393400000|2022-03-04 11:30:00|569.6|569.1|569.2|568.8|571.2|570.7|568.3|568|81265
1646393700000|2022-03-04 11:35:00|569.3|569|569.1|568.9|571.9|571.3|569|568.6|157262
1646394000000|2022-03-04 11:40:00|569.2|569|569.4|569.2|570.4|570|568.7|568.6|197483
1646394300000|2022-03-04 11:45:00|569.5|569.3|569.7|569.5|571|570.5|568.7|568.6|241822
1646394600000|2022-03-04 11:50:00|569.6|569.6|572.9|572.5|573.4|572.9|569.6|569.6|67715
1646394900000|2022-03-04 11:55:00|572.8|572.4|570.8|570.4|572.9|572.6|570.3|570|64653
1646395200000|2022-03-04 12:00:00|571|570.5|570.2|570|571.2|571|570.1|570|114130
1646395500000|2022-03-04 12:05:00|570.3|570.1|568.5|568.1|570.5|570.1|568.1|568|630012
1646395800000|2022-03-04 12:10:00|568.4|568|568.3|568.1|568.5|568.3|567.9|567.8|155829
1646396100000|2022-03-04 12:15:00|568.2|568|568.7|568.4|569.1|568.8|568|567.9|244284
1646396400000|2022-03-04 12:20:00|568.6|568.3|569|568.6|569.6|569.3|568|567.9|97918
1646396700000|2022-03-04 12:25:00|568.9|568.5|569.3|569|570.1|569.8|568.1|568|177966
1646397000000|2022-03-04 12:30:00|569.2|568.9|569.7|569.5|569.8|569.6|568.5|568.1|100163
1646397300000|2022-03-04 12:35:00|569.6|569.4|570.8|570.4|571.8|571.4|569.2|569|116966
1646397600000|2022-03-04 12:40:00|570.5|570.3|572.8|572.4|573|572.5|570.5|570.1|73677
1646397900000|2022-03-04 12:45:00|572.7|572.5|575|574.7|575|574.7|572.2|571.8|111695
1646398200000|2022-03-04 12:50:00|574.8|574.6|575.4|575.1|576.3|575.8|573.9|573.5|50938
1646398500000|2022-03-04 12:55:00|575.5|575|582.6|582.1|582.7|582.1|574.5|574|188043
1646398800000|2022-03-04 13:00:00|582.5|582.2|579.5|579|583.5|582.9|579.3|578.8|104605
1646399100000|2022-03-04 13:05:00|579.4|579.1|578.6|578.2|581.3|581|578.3|577.9|106797
1646399400000|2022-03-04 13:10:00|578.5|578.1|580.9|580.7|581.4|581.1|578|577.7|316256
1646399700000|2022-03-04 13:15:00|581|580.8|580.7|580.4|583.1|582.5|579.3|579|228634
1646400000000|2022-03-04 13:20:00|580.8|580.5|580.4|580|583.7|583.2|580.1|580|130506
1646400300000|2022-03-04 13:25:00|580.3|580.1|580.2|580|581.9|581.6|580.1|580|203476
1646400600000|2022-03-04 13:30:00|580.1|580.1|580.2|580|583.1|582.5|579.5|579.3|82096
1646400900000|2022-03-04 13:35:00|580.4|580.1|581.5|581.1|582.1|581.7|579.6|579.5|131151
1646401200000|2022-03-04 13:40:00|581.6|581.2|581.6|581.3|583.5|582.9|580.1|579.8|84752
1646401500000|2022-03-04 13:45:00|581.7|581.4|581.9|581.7|582.7|582.5|580.1|580|165225
1646401800000|2022-03-04 13:50:00|582|581.8|582.6|582.1|584.5|584|581.9|581.4|166673
1646402100000|2022-03-04 13:55:00|582.5|582|586.1|585.6|586.3|585.7|581.8|581.5|111135
1646402400000|2022-03-04 14:00:00|586|585.5|584.9|584.5|587|586.5|584|583.6|118675
1646402700000|2022-03-04 14:05:00|585|584.6|583.6|583.2|586.4|585.7|582.9|582.4|98405
1646403000000|2022-03-04 14:10:00|583.5|583.1|585.3|584.8|587.2|586.6|583|582.7|249258
1646403300000|2022-03-04 14:15:00|585.4|584.9|583.1|582.7|586.8|586.2|582.5|582.1|237629
1646403600000|2022-03-04 14:20:00|583.3|583.2|584.1|583.9|585.3|585|583.2|582.7|125902
1646403900000|2022-03-04 14:25:00|584|583.8|587.5|587.2|588|587.6|583.5|583|133813
1646404200000|2022-03-04 14:30:00|587.6|587.3|586.6|586.3|589.9|589.6|585.1|585|174292
1646404500000|2022-03-04 14:35:00|586.5|586.2|586.6|586.4|588|587.6|585.5|585.2|69139
1646404800000|2022-03-04 14:40:00|586.5|586.1|586.4|586.1|587.6|587.1|585.7|585.3|244679
1646405100000|2022-03-04 14:45:00|586.5|586.2|580.3|580|586.6|586.4|580.1|580|421143
1646405400000|2022-03-04 14:50:00|580.4|580.1|580.8|580.6|581.5|581|579.9|579.6|259440
1646405700000|2022-03-04 14:55:00|580.7|580.5|582.9|582.6|583.2|582.9|580.1|580|137798
1646406000000|2022-03-04 15:00:00|582.7|582.5|581|580.8|582.8|582.6|581|580.8|238620
1646406300000|2022-03-04 15:05:00|580.9|580.9|580|579.7|581.7|581.5|579.9|579.5|437688
1646406600000|2022-03-04 15:10:00|579.9|579.6|579.3|579.2|580.2|580|579.2|579.1|149617
1646406900000|2022-03-04 15:15:00|579.2|579.1|578.9|578.6|580.5|580.3|578.1|578|288048
1646407200000|2022-03-04 15:20:00|579.3|578.5|580.9|580.7|581.7|581.4|578.5|578.2|89566
1646407500000|2022-03-04 15:25:00|580.8|580.5|581.9|581.6|582.4|582.1|580.4|579.7|113991
1646407800000|2022-03-04 15:30:00|581.8|581.5|580.9|580.6|582.4|582|579.8|579.7|211569
1646408100000|2022-03-04 15:35:00|581|580.7|579.8|579.5|582|581.8|578.2|577.7|469115
1646408400000|2022-03-04 15:40:00|580.1|579.3|579.4|579.1|580.4|580.1|579.1|579|134510
1646408700000|2022-03-04 15:45:00|579.5|579.2|581.6|581.4|583|582.6|579.1|579|100499
1646409000000|2022-03-04 15:50:00|581.5|581.3|578.4|578.1|581.6|581.3|578|577.6|552334
1646409300000|2022-03-04 15:55:00|578.3|578.2|576.4|576.2|579|578.6|576.4|576|653653
1646409600000|2022-03-04 16:00:00|576.3|576.1|576.5|576.4|578.4|578.3|576.3|576.1|251825
1646409900000|2022-03-04 16:05:00|576.6|576.5|578.2|578|578.9|578.5|576.5|576.4|398304
1646410200000|2022-03-04 16:10:00|578.1|578.1|578.7|578.4|578.9|578.6|577.4|577.1|319639
1646410500000|2022-03-04 16:15:00|578.6|578.3|578.3|578|579|578.8|577.7|577.5|135351
1646410800000|2022-03-04 16:20:00|578.2|577.9|580.3|580|581.5|581.1|578|577.9|283084
1646411100000|2022-03-04 16:25:00|580.2|580.1|579.4|579.2|581.1|580.7|579.2|579|294375
1646640000000|2022-03-07 08:00:00|550.6|550|546.9|545.9|551.8|551.3|545.8|545.5|1611757
1646640300000|2022-03-07 08:05:00|546.8|546|545.8|545.3|552.2|551.7|545.1|545|1806385
1646640600000|2022-03-07 08:10:00|545.7|545.4|536.4|536.2|546.6|546.2|535.3|535|1180258
1646640900000|2022-03-07 08:15:00|536.3|536.1|536.1|535.5|546.6|546|534.9|534.3|502668
1646641200000|2022-03-07 08:20:00|536|535.7|530.1|530|539.8|539.3|530|529.9|671339
1646641500000|2022-03-07 08:25:00|530|529.9|526.7|526.4|531.7|531.3|525.7|525.5|571228
1646641800000|2022-03-07 08:30:00|526.6|526.2|531.6|531.1|531.8|531.5|525.1|525|636385
1646642100000|2022-03-07 08:35:00|531.5|531.3|531.3|530.9|534.5|534|527.1|526.6|739099
1646642400000|2022-03-07 08:40:00|531.2|531|531.6|531.2|534.1|533.7|530.2|529.8|456426
1646642700000|2022-03-07 08:45:00|531.7|531.3|537.1|536.8|538.5|538.1|529.5|529|1011909
1646643000000|2022-03-07 08:50:00|537|536.7|545.6|545.2|545.8|545.3|536.3|536.2|402974
1646643300000|2022-03-07 08:55:00|545.7|545.3|549.2|548.9|551|550.7|543.9|543.3|381433
1646643600000|2022-03-07 09:00:00|549.3|549|547.1|546.8|550.2|550|545.5|545|207940
1646643900000|2022-03-07 09:05:00|547.3|546.9|554.8|554.4|556.7|556.3|547|546.6|225492
1646644200000|2022-03-07 09:10:00|554.9|554.3|549.5|549|556.9|556.7|549|548.5|369345
1646644500000|2022-03-07 09:15:00|549.6|549.1|550|549.8|551.2|550.9|545.7|545.4|205846
1646644800000|2022-03-07 09:20:00|550.1|549.9|546.5|546.1|551.6|551.4|545.3|545|140973
1646645100000|2022-03-07 09:25:00|546.6|546.2|546.8|546.4|549.2|548.8|545.7|545.3|172275
1646645400000|2022-03-07 09:30:00|546.7|546.5|543.1|542.7|547.8|547.5|541.7|541.3|489737
1646645700000|2022-03-07 09:35:00|543|542.5|540.7|540.4|544.1|543.6|540.2|540|379431
1646646000000|2022-03-07 09:40:00|540.6|540.3|541.1|540.8|543.7|543.2|537.4|537|232767
1646646300000|2022-03-07 09:45:00|541.3|540.9|541.7|541.2|542.5|542.1|539.1|538.7|375785
1646646600000|2022-03-07 09:50:00|541.5|541.1|546.2|545.7|546.9|546.5|539.4|539|105503
1646646900000|2022-03-07 09:55:00|546.1|545.8|548.1|547.6|548.2|547.9|543.9|543.4|102221
1646647200000|2022-03-07 10:00:00|548|547.5|548.5|548.1|549.6|549.2|546|545.5|97986
1646647500000|2022-03-07 10:05:00|548.4|548|548.5|548.3|549.6|549.3|546.1|545.6|108744
1646647800000|2022-03-07 10:10:00|548.4|548.1|550|549.7|551.6|551.3|547|546.5|71889
1646648100000|2022-03-07 10:15:00|549.8|549.6|547.7|547.3|550|549.6|546|545.6|240207
1646648400000|2022-03-07 10:20:00|547.6|547.2|549.2|548.9|551|550.6|546.5|546.1|88526
1646648700000|2022-03-07 10:25:00|549.1|548.8|547|546.7|550.8|550.4|546.2|546|201944
1646649000000|2022-03-07 10:30:00|546.9|546.6|543.7|543.2|547.2|547|543.7|543.2|96012
1646649300000|2022-03-07 10:35:00|543.5|543.1|541.4|541|545|544.6|541.4|541|103233
1646649600000|2022-03-07 10:40:00|541.5|541.1|542.2|542|544.3|544|540.8|540.5|122939
1646649900000|2022-03-07 10:45:00|542.4|542.1|539.1|538.8|543.8|543.5|538.3|538|527677
1646650200000|2022-03-07 10:50:00|539.3|538.9|541|540.7|543.6|543.3|539.3|538.9|275567
1646650500000|2022-03-07 10:55:00|541.1|540.8|540.3|540|545|544.8|540.2|540|351625
1646650800000|2022-03-07 11:00:00|540.4|540.1|541.8|541.5|542.7|542.4|539.4|539|388789
1646651100000|2022-03-07 11:05:00|541.9|541.6|542.9|542.7|543|542.7|539.1|539|242165
1646651400000|2022-03-07 11:10:00|543|542.8|545.4|545.2|547|546.7|543|542.8|79472
1646651700000|2022-03-07 11:15:00|545.3|545.3|547.2|546.8|548.6|548.1|543.5|543.1|102159
1646652000000|2022-03-07 11:20:00|547.1|546.9|551.5|551.1|552.9|552.4|545.9|545.6|173674
1646652300000|2022-03-07 11:25:00|551.4|551|547.8|547.5|552.5|552.4|547.7|547.5|78894
1646652600000|2022-03-07 11:30:00|547.7|547.6|549.9|549.5|550|549.9|547.1|546.7|69590
1646652900000|2022-03-07 11:35:00|549.8|549.4|552.4|552.1|552.4|552.1|548.7|548.5|131768
1646653200000|2022-03-07 11:40:00|552.3|552|552.1|551.6|555|554.7|551.4|551|47363
1646653500000|2022-03-07 11:45:00|552|551.7|553.5|553.2|554.1|554|551.7|551.2|31564
1646653800000|2022-03-07 11:50:00|553.4|553.1|555.8|555.4|557|556.8|553.2|553.1|111555
1646654100000|2022-03-07 11:55:00|555.7|555.3|558.3|558.1|559.5|559.2|554.9|554.5|122372
1646654400000|2022-03-07 12:00:00|558.6|557.6|562.6|562.2|563|562.6|558.6|557.6|223190
1646654700000|2022-03-07 12:05:00|562.5|562.3|557.8|557.5|562.9|562.5|557.6|557.1|112194
1646655000000|2022-03-07 12:10:00|558|557.6|561.9|561.5|562|561.5|557.8|557.6|102993
1646655300000|2022-03-07 12:15:00|562|561.4|566.9|566.4|567|566.5|560.5|560|92569
1646655600000|2022-03-07 12:20:00|566.8|566.3|569.3|569|569.7|569.3|565.6|565.2|194963
1646655900000|2022-03-07 12:25:00|569.2|569.1|566.9|566.5|570|569.7|566.5|566.2|151539
1646656200000|2022-03-07 12:30:00|566.8|566.4|569.8|569.4|571.1|570.7|565|564.5|136419
1646656500000|2022-03-07 12:35:00|569.9|569.6|570.7|570.4|571.4|571|568|567.7|139744
1646656800000|2022-03-07 12:40:00|570.8|570.3|569.7|569.4|572.2|571.8|567.8|567.5|162238
1646657100000|2022-03-07 12:45:00|569.8|569.5|565|564.6|570|569.6|564.4|564.1|100475
1646657400000|2022-03-07 12:50:00|564.9|564.5|565.2|564.9|566.4|566|563.3|562.9|65017
1646657700000|2022-03-07 12:55:00|565.1|564.6|562.3|562|565.8|565.5|561|560.7|169798
1646658000000|2022-03-07 13:00:00|562.4|562.1|559.5|559.1|564|563.6|558.3|558|150352
1646658300000|2022-03-07 13:05:00|559.6|559.2|561.3|561.1|561.6|561.3|558.7|558.3|101409
1646658600000|2022-03-07 13:10:00|561.2|561.2|564.4|564|565.7|565.3|561.1|560.8|94106
1646658900000|2022-03-07 13:15:00|564.3|564.1|566.7|566.5|566.9|566.6|564|563.8|158285
1646659200000|2022-03-07 13:20:00|566.9|566.6|567|566.8|567.9|567.6|565.5|565.1|68329
1646659500000|2022-03-07 13:25:00|566.9|566.7|566.7|566.4|568.7|568.4|566.4|566.1|104040
1646659800000|2022-03-07 13:30:00|566.6|566.3|568.2|568|568.9|568.6|566.3|566.1|45745
1646660100000|2022-03-07 13:35:00|568.3|567.8|566.6|566.2|568.3|567.8|565.1|565|108879
1646660400000|2022-03-07 13:40:00|566.5|566|571|570.6|571.7|571.3|566.1|565.7|59562
1646660700000|2022-03-07 13:45:00|571.1|570.7|572.6|572.2|574.6|574.2|570.3|570.1|87111
1646661000000|2022-03-07 13:50:00|572.7|572.4|571.7|571.3|573.5|573.2|570.6|570.5|98708
1646661300000|2022-03-07 13:55:00|571.6|571.2|572|571.6|574.3|574.1|571.3|571.1|83656
1646661600000|2022-03-07 14:00:00|572.1|571.7|574.1|573.8|574.5|574.3|571.3|571.2|115739
1646661900000|2022-03-07 14:05:00|574.2|574|576.2|575.9|576.5|576.1|574|573.6|110397
1646662200000|2022-03-07 14:10:00|576.3|576|575.3|575|576.8|576.5|575.1|575|121923
1646662500000|2022-03-07 14:15:00|575.2|575.1|572.4|572.1|576.3|576|571.7|571.3|226662
1646662800000|2022-03-07 14:20:00|572.5|572.2|577.7|577.4|578|577.6|571.4|571.1|73802
1646663100000|2022-03-07 14:25:00|577.8|577.5|578.7|578.5|580.9|580.5|577.1|576.9|113235
1646663400000|2022-03-07 14:30:00|578.6|578.3|577.7|577.5|581.6|581.2|576.7|576.6|187069
1646663700000|2022-03-07 14:35:00|577.8|577.3|580.7|580.5|580.9|580.6|576.7|576.6|134787
1646664000000|2022-03-07 14:40:00|580.6|580.6|579.9|579.6|581.7|581.3|579.1|578.8|307683
1646664300000|2022-03-07 14:45:00|579.8|579.5|578.3|578|581|580.6|577.5|577.1|360302
1646664600000|2022-03-07 14:50:00|578.6|578.1|578.7|578.5|580|579.8|577.6|577.3|124424
1646664900000|2022-03-07 14:55:00|578.6|578.4|578.6|578.3|580.4|580.2|577.8|577.7|268551
1646665200000|2022-03-07 15:00:00|578.5|578.2|582.1|581.8|582.4|582|578|577.9|223868
1646665500000|2022-03-07 15:05:00|582|581.6|580.2|580|582.2|582|580.1|580|356043
1646665800000|2022-03-07 15:10:00|580.1|580.1|575.5|575.3|581|580.8|575.1|575|402391
1646666100000|2022-03-07 15:15:00|575.6|575.4|573.3|573.1|577.7|577.3|572.9|572.6|209493
1646666400000|2022-03-07 15:20:00|573.4|573|567.9|567.7|574|573.6|567.8|567.5|358300
1646666700000|2022-03-07 15:25:00|568|567.6|565.7|565.4|568.9|568.6|565.5|565|257057
1646667000000|2022-03-07 15:30:00|565.6|565.3|564.7|564.5|568|567.8|563.9|563.6|249905
1646667300000|2022-03-07 15:35:00|564.8|564.6|563.5|563.1|566|565.7|562|561.7|207231
1646667600000|2022-03-07 15:40:00|563.4|563|565.1|564.9|565.2|564.9|562.2|562|123863
1646667900000|2022-03-07 15:45:00|565.2|564.8|564|563.8|566|565.7|563.2|562.9|111150
1646668200000|2022-03-07 15:50:00|563.9|563.6|563.4|563.2|564.2|563.9|562.8|562.7|212166
1646668500000|2022-03-07 15:55:00|563.3|563.1|563.6|563.3|565.2|565|561.2|561|258364
1646668800000|2022-03-07 16:00:00|563.5|563.2|564.8|564.6|565.2|565|561.7|561.4|127162
1646669100000|2022-03-07 16:05:00|564.9|564.5|566.5|566.3|569.3|569|564.6|564.4|90814
1646669400000|2022-03-07 16:10:00|566.4|566.1|562|561.8|566.7|566.3|561.6|561.3|57885
1646669700000|2022-03-07 16:15:00|561.9|561.6|563.1|562.7|565.4|565.1|561.9|561.5|80832
1646670000000|2022-03-07 16:20:00|563|562.8|563.2|563|563.7|563.5|562.4|562.2|196231
1646670300000|2022-03-07 16:25:00|563.3|563.1|560.6|560.4|563.7|563.5|560.6|560.4|455835
1646726400000|2022-03-08 08:00:00|551.6|550.5|553.3|552.7|553.4|552.7|543.1|542.5|394130
1646726700000|2022-03-08 08:05:00|553.2|552.5|553.9|553.5|554.9|554.3|550.7|550.5|290024
1646727000000|2022-03-08 08:10:00|553.8|553.4|563.8|563.3|565.1|564.5|553.4|552.9|247608
1646727300000|2022-03-08 08:15:00|563.7|563.2|566.2|565.7|566.5|566.1|559.6|559.2|201387
1646727600000|2022-03-08 08:20:00|566|565.6|570.3|569.9|571.1|570.7|565.2|565|182175
1646727900000|2022-03-08 08:25:00|570.4|570|575.5|575.1|577.6|577.3|567.4|567|178136
1646728200000|2022-03-08 08:30:00|575.6|575|567.3|566.8|575.7|575.4|566.8|566.5|234398
1646728500000|2022-03-08 08:35:00|567.4|567|572.5|572.1|574.1|573.6|566.1|565.6|189050
1646728800000|2022-03-08 08:40:00|572.4|572|571.7|571.3|577.5|576.9|570.9|570.8|276909
1646729100000|2022-03-08 08:45:00|571.6|571.2|572.9|572.7|575|574.5|567|566.5|241711
1646729400000|2022-03-08 08:50:00|573.1|572.8|569.1|568.6|573.2|573|567.5|567.2|375416
1646729700000|2022-03-08 08:55:00|569|568.5|573.4|573.1|574.1|573.7|567.8|567.3|76010
1646730000000|2022-03-08 09:00:00|573.3|573|575.5|575.1|577|576.5|571.2|571|67866
1646730300000|2022-03-08 09:05:00|575.7|575.2|575.9|575.4|576.5|576|570.1|570|101472
1646730600000|2022-03-08 09:10:00|575.8|575.5|580.3|579.9|580.6|580.1|575.8|575.3|107467
1646730900000|2022-03-08 09:15:00|580.9|580|579.3|579|582.2|581.6|577.8|577.4|158629
1646731200000|2022-03-08 09:20:00|579.4|579.2|577.6|577.1|581.4|580.8|577|576.5|103295
1646731500000|2022-03-08 09:25:00|577.4|577|577.4|577.2|578|577.8|574.6|574.1|96996
1646731800000|2022-03-08 09:30:00|577.3|577.1|577.9|577.6|580.6|580.1|575.7|575.6|281384
1646732100000|2022-03-08 09:35:00|578|577.7|581.5|581|583.4|583.2|577|576.6|193248
1646732400000|2022-03-08 09:40:00|581.4|580.9|579.5|579|582.1|581.6|579|578.6|142001
1646732700000|2022-03-08 09:45:00|579.6|579.2|578|577.8|579.8|579.4|576.6|576.2|121850
1646733000000|2022-03-08 09:50:00|577.9|577.7|579.2|578.9|579.4|578.9|575.6|575.5|285318
1646733300000|2022-03-08 09:55:00|579.3|579|578.6|578.2|579.8|579.4|578.1|577.8|59430
1646733600000|2022-03-08 10:00:00|578.8|578.4|577.8|577.5|579.7|579.1|576.8|576.5|196757
1646733900000|2022-03-08 10:05:00|577.7|577.6|572.6|572.1|578.1|577.9|572.5|572|193541
1646734200000|2022-03-08 10:10:00|572.5|572.2|572.4|572.1|574.7|574.4|570.9|570.4|157024
1646734500000|2022-03-08 10:15:00|572.5|572|567.4|567|573.4|573.1|567.2|567|346398
1646734800000|2022-03-08 10:20:00|567.6|567.1|571.2|571|572|571.6|567.4|567.1|107585
1646735100000|2022-03-08 10:25:00|571.1|570.8|575.9|575.5|577|576.7|570.9|570.5|73597
1646735400000|2022-03-08 10:30:00|575.8|575.4|574.2|573.8|576.2|575.6|573.3|572.8|112795
1646735700000|2022-03-08 10:35:00|574.3|573.9|572.8|572.3|575.8|575.7|572.7|572.3|226556
1646736000000|2022-03-08 10:40:00|572.7|572.4|573.8|573.5|574.2|573.7|569.3|568.7|228170
1646736300000|2022-03-08 10:45:00|574|573.6|576.1|575.6|576.6|576.1|571.9|571.4|58167
1646736600000|2022-03-08 10:50:00|576.2|575.7|576.7|576.2|578.8|578.3|575.4|575|40136
1646736900000|2022-03-08 10:55:00|576.6|576|576.5|576.1|577.4|577|575.9|575.4|69287
1646737200000|2022-03-08 11:00:00|576.4|576|576.3|576|577.4|577.1|574.8|574.4|82960
1646737500000|2022-03-08 11:05:00|576.4|576.1|577|576.6|577.3|577|575.2|575.1|62370
1646737800000|2022-03-08 11:10:00|577.1|576.7|579.6|579.4|579.8|579.4|576.4|576.2|61285
1646738100000|2022-03-08 11:15:00|579.5|579.5|578.2|578|579.6|579.5|577.5|577.2|36139
1646738400000|2022-03-08 11:20:00|578.4|578.1|580.5|580.3|580.9|580.6|577.8|577.5|96365
1646738700000|2022-03-08 11:25:00|580.6|580.4|581.9|581.7|583.3|583|580.5|580.3|134447
1646739000000|2022-03-08 11:30:00|581.8|581.6|581.2|580.8|583.3|583|581|580.7|93505
1646739300000|2022-03-08 11:35:00|581.1|580.7|580.7|580.4|582.3|582.1|580.1|579.8|46226
1646739600000|2022-03-08 11:40:00|580.8|580.6|580.4|580.1|580.9|580.7|578.1|577.8|33093
1646739900000|2022-03-08 11:45:00|580.3|580|579.3|578.8|581.6|581.1|578.5|578.2|95229
1646740200000|2022-03-08 11:50:00|579.2|578.9|578.8|578.4|580.1|579.7|577.6|577.3|86470
1646740500000|2022-03-08 11:55:00|578.9|578.6|585.1|584.6|585.5|585|578.6|578.4|192134
1646740800000|2022-03-08 12:00:00|585|584.5|585|584.6|586.3|585.9|583.3|582.6|72742
1646741100000|2022-03-08 12:05:00|584.9|584.7|588|587.6|588.4|588|584.9|584.6|71135
1646741400000|2022-03-08 12:10:00|588.2|587.7|589.5|589.1|590.5|590|588|587.6|174766
1646741700000|2022-03-08 12:15:00|589.6|589.3|587.3|587.1|589.9|589.6|586.8|586.4|311741
1646742000000|2022-03-08 12:20:00|587.4|587.2|588.5|588.1|588.6|588.2|585.5|585.2|120652
1646742300000|2022-03-08 12:25:00|588.6|588.2|588|587.7|589.7|589.2|586.9|586.8|181752
1646742600000|2022-03-08 12:30:00|588.1|587.8|590.1|589.8|590.4|590.3|586.9|586.6|203416
1646742900000|2022-03-08 12:35:00|590.3|589.9|589.3|589.1|590.5|590.4|588.9|588.6|425168
1646743200000|2022-03-08 12:40:00|589.4|589.2|583.6|583.3|589.8|589.5|583.6|583.2|266379
1646743500000|2022-03-08 12:45:00|583.5|583.2|581.4|581|585|584.7|580.7|580.4|178332
1646743800000|2022-03-08 12:50:00|581.5|581.1|579.3|579.1|581.5|581.1|578.5|578.3|167436
1646744100000|2022-03-08 12:55:00|579.2|579.2|581.1|580.8|582.3|581.9|578.5|578.4|99407
1646744400000|2022-03-08 13:00:00|581.2|580.9|582|581.6|582.2|581.8|579.2|579.1|148171
1646744700000|2022-03-08 13:05:00|581.9|581.7|581.7|581.4|582.4|582|580.8|580.7|71046
1646745000000|2022-03-08 13:10:00|581.6|581.3|578.1|577.8|582|581.7|577.9|577.8|250521
1646745300000|2022-03-08 13:15:00|578.2|577.9|579.9|579.8|580.6|580.5|578.2|577.9|79686
1646745600000|2022-03-08 13:20:00|580.1|579.7|580.4|580|582.4|582|579.5|579.1|72006
1646745900000|2022-03-08 13:25:00|580.3|580.1|582.6|582.2|583.2|582.6|580.1|580|49116
1646746200000|2022-03-08 13:30:00|582.8|582.3|584.3|584|584.4|584|581.2|580.9|128954
1646746500000|2022-03-08 13:35:00|584.2|584.1|585.3|585|586|585.8|584.1|584|72885
1646746800000|2022-03-08 13:40:00|585.2|584.9|584.5|584.3|586.8|586.6|584.4|584.1|238333
1646747100000|2022-03-08 13:45:00|584.6|584.2|581.6|581.3|584.6|584.4|581|580.6|64427
1646747400000|2022-03-08 13:50:00|581.9|581.4|585.8|585.5|587.3|586.9|581.7|581.4|63993
1646747700000|2022-03-08 13:55:00|585.9|585.6|585.7|585.3|587|586.7|585.2|585|59833
1646748000000|2022-03-08 14:00:00|585.6|585.2|588.5|588.1|588.7|588.3|584.6|584.3|102684
1646748300000|2022-03-08 14:05:00|588.4|588|582.8|582.5|589.4|588.9|582.5|582.4|99368
1646748600000|2022-03-08 14:10:00|582.9|582.6|583.1|582.8|584.6|584.4|582.5|582.4|83857
1646748900000|2022-03-08 14:15:00|583.2|582.9|583.1|582.8|584.5|584.2|582.6|582.4|35628
1646749200000|2022-03-08 14:20:00|583|582.9|585.1|584.7|585.7|585.4|582.9|582.7|50941
1646749500000|2022-03-08 14:25:00|585|584.6|580.6|580.2|585|584.6|580.2|580|33378
1646749800000|2022-03-08 14:30:00|580.5|580.3|577.3|577|581.2|581|575.8|575.5|571822
1646750100000|2022-03-08 14:35:00|577.4|577.1|577.5|577.2|581.3|581.2|575.9|575.7|205803
1646750400000|2022-03-08 14:40:00|577.4|577.1|582.1|581.8|583.5|583.2|577|576.8|223732
1646750700000|2022-03-08 14:45:00|582|581.9|582.1|581.9|583.5|583.4|580.5|580.2|122898
1646751000000|2022-03-08 14:50:00|582|581.7|578.5|578.3|582.6|582.3|578.3|578.2|532605
1646751300000|2022-03-08 14:55:00|578.4|578.4|577.8|577.5|579.9|579.4|576.8|576.4|238195
1646751600000|2022-03-08 15:00:00|577.7|577.4|577.1|576.9|577.9|577.6|575.9|575.8|88833
1646751900000|2022-03-08 15:05:00|577|577|577.4|577.3|578.6|578.3|577|576.7|206463
1646752200000|2022-03-08 15:10:00|577.5|577.4|581.4|581.1|582|581.7|577.4|577.3|160737
1646752500000|2022-03-08 15:15:00|581.3|581|587.6|587.3|588.4|588|581.3|580.9|202659
1646752800000|2022-03-08 15:20:00|587.5|587.4|584|583.9|588.2|587.9|583.9|583.8|268951
1646753100000|2022-03-08 15:25:00|584.2|584|580.7|580.4|585.1|584.8|580.1|580|321181
1646753400000|2022-03-08 15:30:00|580.8|580.5|580.1|580|584.8|584.5|580.1|580|368659
1646753700000|2022-03-08 15:35:00|580.2|580.1|578.5|578.2|581.3|581.1|577.5|577.2|550760
1646754000000|2022-03-08 15:40:00|578.4|578.1|579.5|579.3|579.9|579.6|575.9|575.6|173159
1646754300000|2022-03-08 15:45:00|579.6|579.4|580.7|580.5|580.8|580.6|577.7|577.6|223522
1646754600000|2022-03-08 15:50:00|580.6|580.4|585.8|585.4|586.8|586.4|580.1|579.8|119196
1646754900000|2022-03-08 15:55:00|585.7|585.5|587.4|587.1|587.4|587.1|585.1|585|244396
1646755200000|2022-03-08 16:00:00|587.5|587.3|587.4|587.2|588.5|588.2|586.6|586.4|157770
1646755500000|2022-03-08 16:05:00|587.3|587.1|587.9|587.6|588|587.8|585.7|585.5|143583
1646755800000|2022-03-08 16:10:00|588|587.7|591|590.7|591|590.7|588|587.7|175029
1646756100000|2022-03-08 16:15:00|591.1|590.8|590.4|590.1|591.9|591.6|590|589.8|433826
1646756400000|2022-03-08 16:20:00|590.5|590.2|590.9|590.7|591.2|591|590|589.9|419431
1646756700000|2022-03-08 16:25:00|590.8|590.8|590.5|589.9|592.4|592.3|588.4|588|458398
1646812800000|2022-03-09 08:00:00|627.5|625|631.3|630.5|632.4|631.9|621.4|620|559331
1646813100000|2022-03-09 08:05:00|631.2|630.6|634.4|633.7|641.2|640.7|628.1|627.6|592990
1646813400000|2022-03-09 08:10:00|634.6|633.9|631.4|631|641.6|641.3|630.4|630|555153
1646813700000|2022-03-09 08:15:00|631.3|631.1|642|641.6|642|641.9|624.2|623.7|399545
1646814000000|2022-03-09 08:20:00|642.2|641.7|645|644.4|650|649.8|642.2|641.7|596501
1646814300000|2022-03-09 08:25:00|644.9|644.2|640.7|640.2|645.5|645|638.2|637.2|346049
1646814600000|2022-03-09 08:30:00|640.9|640.3|640.6|640.3|641.3|640.7|636.6|635.6|283739
1646814900000|2022-03-09 08:35:00|640.5|640.4|640.7|640.2|644|643.8|639.2|639|328588
1646815200000|2022-03-09 08:40:00|640.4|640|642.2|641.8|644.6|644.1|640|639.6|205854
1646815500000|2022-03-09 08:45:00|642.1|641.7|638.3|637.9|643.6|643.1|638.1|637.7|206284
1646815800000|2022-03-09 08:50:00|638.1|637.8|631.9|631.4|639.2|639|630.7|630.2|169559
1646816100000|2022-03-09 08:55:00|632|631.5|628.4|628|633.4|633|627.2|626.7|154824
1646816400000|2022-03-09 09:00:00|628.6|628.1|634.3|633.8|634.7|634.3|628.6|628.1|133326
1646816700000|2022-03-09 09:05:00|634.2|633.7|627.8|627.2|634.6|634.1|627.1|626.6|155853
1646817000000|2022-03-09 09:10:00|627.9|627.3|622|621.8|628.8|628.5|620.3|620|177228
1646817300000|2022-03-09 09:15:00|622.1|621.9|627.6|627.3|630.9|630|621.1|620.7|323428
1646817600000|2022-03-09 09:20:00|627.5|627.2|629.3|628.9|629.8|629.4|623.6|623.2|60919
1646817900000|2022-03-09 09:25:00|629.2|629|634.5|634|635.8|635.3|628.3|628.2|130837
1646818200000|2022-03-09 09:30:00|634.4|633.9|634.1|633.7|635.3|634.9|630.5|630.1|250729
1646818500000|2022-03-09 09:35:00|633.8|633.8|632.2|632|635|634.5|631.2|630.9|98008
1646818800000|2022-03-09 09:40:00|632.1|631.8|632.7|632.4|633.2|633|630.2|630|101562
1646819100000|2022-03-09 09:45:00|632.8|632.5|628.6|628.3|633.1|632.7|627.6|627.3|141865
1646819400000|2022-03-09 09:50:00|628.5|628.1|631.9|631.4|634.1|633.7|627.3|627|180093
1646819700000|2022-03-09 09:55:00|631.8|631.3|630.7|630.3|633.1|632.7|628.8|628.5|81437
1646820000000|2022-03-09 10:00:00|630.5|630.2|633.3|632.9|633.3|633.1|629.9|629.6|34058
1646820300000|2022-03-09 10:05:00|633.2|632.8|634.2|633.9|634.8|634.5|631.7|631.5|111027
1646820600000|2022-03-09 10:10:00|634.1|633.8|636.4|636|636.6|636.2|632.5|632.3|86410
1646820900000|2022-03-09 10:15:00|636.3|635.9|635.7|635.4|636.5|636.1|634.5|634.1|34787
1646821200000|2022-03-09 10:20:00|635.6|635.3|631.5|631.2|635.8|635.4|631.4|631.2|58195
1646821500000|2022-03-09 10:25:00|631.6|631.3|639.6|639.3|640.8|640.4|631.4|631|153113
1646821800000|2022-03-09 10:30:00|639.8|639.4|638.5|638|642|641.8|638|637.6|135776
1646822100000|2022-03-09 10:35:00|638.3|637.9|637.7|637.4|639.4|639|636.8|636.5|80317
1646822400000|2022-03-09 10:40:00|637.6|637.3|637.8|637.5|639.4|639.1|637|636.7|51350
1646822700000|2022-03-09 10:45:00|637.9|637.6|635.6|635.3|638.6|638.3|634.9|634.5|81356
1646823000000|2022-03-09 10:50:00|635.5|635.2|633.1|632.6|637.2|636.8|631.8|631.5|342317
1646823300000|2022-03-09 10:55:00|633.2|632.7|631.7|631.2|633.7|633.3|630|629.5|71468
1646823600000|2022-03-09 11:00:00|631.6|631.3|634.6|634.2|634.8|634.4|631|630.6|27746
1646823900000|2022-03-09 11:05:00|634.5|634.4|636.5|636.3|636.7|636.4|633.6|633.2|34058
1646824200000|2022-03-09 11:10:00|636.4|636.1|632.3|631.9|637|636.7|631.6|631.3|79970
1646824500000|2022-03-09 11:15:00|632.5|632|634.3|634|634.4|634|631.2|630.9|22188
1646824800000|2022-03-09 11:20:00|634.2|633.8|633.1|632.6|634.2|633.9|630.8|630.5|66807
1646825100000|2022-03-09 11:25:00|633.2|632.8|630.4|630|634.2|633.8|629.8|629.5|94927
1646825400000|2022-03-09 11:30:00|630.3|629.9|628.6|628.4|631.3|630.9|628.6|628.2|162701
1646825700000|2022-03-09 11:35:00|628.7|628.3|635.3|635.1|636.1|635.7|628.6|628.2|156540
1646826000000|2022-03-09 11:40:00|635.2|635.2|632.9|632.8|637.2|636.6|632.8|632.4|89571
1646826300000|2022-03-09 11:45:00|632.8|632.5|636.3|635.7|636.6|635.9|630.4|630.2|141173
1646826600000|2022-03-09 11:50:00|636.4|635.8|637.5|637.1|639|638.5|635|634.8|48789
1646826900000|2022-03-09 11:55:00|637.4|637|634.1|633.8|637.5|637.1|634.1|633.7|24894
1646827200000|2022-03-09 12:00:00|634.2|635|635.2|634.9|636.5|636.1|634.2|634.5|59703
1646827500000|2022-03-09 12:05:00|635.1|634.8|634.4|633.9|635.9|635.5|633.3|633|64726
1646827800000|2022-03-09 12:10:00|634.2|633.8|636|635.4|637.3|637|634|633.7|37666
1646828100000|2022-03-09 12:15:00|635.9|635.3|636.9|636.7|637.1|636.7|633.6|633.3|47502
1646828400000|2022-03-09 12:20:00|637.1|636.8|636.8|636.4|638.6|638.1|636.7|636.4|34154
1646828700000|2022-03-09 12:25:00|636.9|636.5|637.5|637.2|637.6|637.4|636.6|636.3|42366
1646829000000|2022-03-09 12:30:00|637.6|637.3|638|637.8|638|637.8|636.1|635.8|32557
1646829300000|2022-03-09 12:35:00|637.9|637.6|638|637.8|638.3|638|637.2|636.9|30828
1646829600000|2022-03-09 12:40:00|638.1|637.9|640.3|640|640.4|640.3|638.1|637.8|129307
1646829900000|2022-03-09 12:45:00|640.4|640.1|641.1|640.9|641.8|641.5|640|639.7|60823
1646830200000|2022-03-09 12:50:00|641.2|640.8|641.3|641.1|642|641.9|640.1|640|127677
1646830500000|2022-03-09 12:55:00|641.4|641.2|643.6|643.3|643.6|643.4|640.8|640.7|98817
1646830800000|2022-03-09 13:00:00|643.5|643.4|642.4|642.2|644.4|644.2|641.4|641.3|38806
1646831100000|2022-03-09 13:05:00|642.6|642.3|647.2|647|647.3|647|642.6|642.2|217036
1646831400000|2022-03-09 13:10:00|647.1|646.9|645.2|645|647.9|647.7|644.6|644.3|70997
1646831700000|2022-03-09 13:15:00|645.1|644.9|645.7|645.5|646.5|646.1|644.9|644.8|158801
1646832000000|2022-03-09 13:20:00|645.6|645.4|645.3|645.1|646.5|646.2|644.9|644.6|70785
1646832300000|2022-03-09 13:25:00|645.4|645|644.6|644.3|646.4|646.2|644.1|643.8|202511
1646832600000|2022-03-09 13:30:00|644.8|644.4|645.4|645.2|646.4|646.1|644.4|644.1|85448
1646832900000|2022-03-09 13:35:00|645.6|645.3|644.9|644.7|646.5|646.4|643.6|643.4|57632
1646833200000|2022-03-09 13:40:00|645|644.8|646.8|646.4|647.1|647|644.9|644.8|80630
1646833500000|2022-03-09 13:45:00|646.9|646.5|648.6|648.3|649.3|649|645.3|645|236307
1646833800000|2022-03-09 13:50:00|648.8|648.4|648.1|647.9|649.4|649.1|647.2|646.9|62319
1646834100000|2022-03-09 13:55:00|648.2|648|646.7|646.4|648.7|648.5|646.2|645.9|48669
1646834400000|2022-03-09 14:00:00|646.9|646.5|648.3|648.1|648.7|648.3|644.3|644.2|156913
1646834700000|2022-03-09 14:05:00|648.2|647.9|654.2|653.8|655|654.7|648|647.8|659919
1646835000000|2022-03-09 14:10:00|654.1|654|650.3|649.9|658.6|658|649|648.3|373271
1646835300000|2022-03-09 14:15:00|650.4|650|651.5|651.1|653.5|652.9|648.8|648.4|204555
1646835600000|2022-03-09 14:20:00|651.4|651|655.5|655.1|655.6|655.2|649.9|649.8|128661
1646835900000|2022-03-09 14:25:00|655.3|655.2|657.9|657.7|660|659.7|654.1|653.7|107236
1646836200000|2022-03-09 14:30:00|658|657.6|653.4|653.2|659.6|659.1|653.4|653|190532
1646836500000|2022-03-09 14:35:00|653.5|653.3|655.1|654.9|655.4|655|651.3|651|136549
1646836800000|2022-03-09 14:40:00|655.3|655|654|653.6|660|659.7|652.8|652.1|666447
1646837100000|2022-03-09 14:45:00|653.9|653.7|659.1|658.8|659.9|659.5|651.7|651.5|644696
1646837400000|2022-03-09 14:50:00|659.2|658.9|654.4|654.1|659.3|658.9|653.5|653.3|395892
1646837700000|2022-03-09 14:55:00|654.3|654.2|658.1|657.8|660|659.6|652.8|652.2|242473
1646838000000|2022-03-09 15:00:00|658.3|657.9|659.5|659.4|662|661.8|658.3|657.9|304974
1646838300000|2022-03-09 15:05:00|659.4|659.3|654.5|654.2|659.4|659.3|654.4|653.9|254521
1646838600000|2022-03-09 15:10:00|654.6|654.3|655.2|654.9|658|657.6|654.4|654.1|86498
1646838900000|2022-03-09 15:15:00|655.3|655|654|653.8|660|659.3|653.2|653|195501
1646839200000|2022-03-09 15:20:00|654.1|653.5|655.4|655.2|656.1|655.8|653.5|653|124252
1646839500000|2022-03-09 15:25:00|655.3|655.1|655.9|655.6|656.5|656.2|653.1|652.7|325516
1646839800000|2022-03-09 15:30:00|656|655.7|657.8|657.7|658|657.7|654.1|653.7|77542
1646840100000|2022-03-09 15:35:00|657.7|657.6|661.3|661.2|661.7|661.3|656.6|656.3|166229
1646840400000|2022-03-09 15:40:00|661.2|661|659|658.7|662|661.8|658.4|658.1|218351
1646840700000|2022-03-09 15:45:00|659.1|658.8|655.8|655.4|661.2|660.9|655.8|655.4|296706
1646841000000|2022-03-09 15:50:00|655.7|655.3|652.8|652.7|657.2|657.1|652.8|652.4|218650
1646841300000|2022-03-09 15:55:00|652.7|652.4|655.3|654.9|656.2|655.9|652|651.7|138600
1646841600000|2022-03-09 16:00:00|655.4|655|651.7|651.5|655.6|655.3|651.2|650.8|219437
1646841900000|2022-03-09 16:05:00|651.9|651.6|649.7|649.4|653.2|652.9|649.6|649.3|267831
1646842200000|2022-03-09 16:10:00|649.6|649.5|647.9|647.8|650.7|650.4|646.8|646.6|272498
1646842500000|2022-03-09 16:15:00|647.8|647.6|651.4|651.1|651.5|651.1|647.1|647|167265
1646842800000|2022-03-09 16:20:00|651.3|651|651.9|651.7|652.9|652.6|650.5|650.2|133795
1646843100000|2022-03-09 16:25:00|652|651.8|651.2|651.1|654.3|654|650.5|650|245784
1646899200000|2022-03-10 08:00:00|665.4|662.9|655.3|654.5|667|666.9|654.9|654|259939
1646899500000|2022-03-10 08:05:00|655.5|654.7|661.5|660.7|664.2|663.4|650.9|650|278793
1646899800000|2022-03-10 08:10:00|661.4|660.8|656.8|656.3|664.7|663.8|656.4|655.8|74530
1646900100000|2022-03-10 08:15:00|656.6|656.2|660.4|659.9|661|660.6|655.1|654.5|92435
1646900400000|2022-03-10 08:20:00|660.3|659.8|655.9|655.3|662.1|661.4|655.9|655.2|95211
1646900700000|2022-03-10 08:25:00|655.7|655.2|658.6|658|659.8|659.2|653|652.6|161724
1646901000000|2022-03-10 08:30:00|658.4|657.9|652.9|652.5|659.7|659.1|650.1|650|143228
1646901300000|2022-03-10 08:35:00|652.8|652.3|656.6|655.9|658|657.4|652|651.6|49534
1646901600000|2022-03-10 08:40:00|656.5|655.8|659.7|659|660.9|660.1|654.8|654.3|157399
1646901900000|2022-03-10 08:45:00|659.6|659.2|654.6|653.9|660.4|659.8|653.5|653|73233
1646902200000|2022-03-10 08:50:00|654.4|653.8|652.4|651.9|655.3|654.7|651.8|651.5|100055
1646902500000|2022-03-10 08:55:00|652.3|652|653.5|653.1|654.5|653.9|650.5|650.1|101576
1646902800000|2022-03-10 09:00:00|653.6|653.2|663.9|663.2|665|664.3|653.5|653.2|229846
1646903100000|2022-03-10 09:05:00|663.6|663.3|669.5|669|670|669.9|662.2|661.7|243924
1646903400000|2022-03-10 09:10:00|669.4|668.9|669.9|669.3|674|673.8|668.1|667.5|273187
1646903700000|2022-03-10 09:15:00|670|669.4|666.7|666.3|670.6|670.4|665.7|665.1|121867
1646904000000|2022-03-10 09:20:00|666.8|666.5|664.8|664.4|667.2|666.8|664.3|663.9|71352
1646904300000|2022-03-10 09:25:00|664.9|664.3|662.9|662.6|665.7|665.3|661.6|661.1|99963
1646904600000|2022-03-10 09:30:00|662.8|662.7|665.7|665.3|667.4|666.9|661.3|660.9|118048
1646904900000|2022-03-10 09:35:00|665.6|665.2|670.6|670.1|670.7|670.2|665.2|665|88675
1646905200000|2022-03-10 09:40:00|670.5|669.9|673.8|673.5|674.1|673.9|669.5|669|163536
1646905500000|2022-03-10 09:45:00|674.1|673.6|678.7|678.2|678.8|678.3|673.6|673.3|183123
1646905800000|2022-03-10 09:50:00|678.5|678.1|670.1|669.6|679.9|679.5|669.7|669.1|235314
1646906100000|2022-03-10 09:55:00|670.2|669.8|667.7|667.1|671.3|670.7|664.4|664|171392
1646906400000|2022-03-10 10:00:00|667.5|667.2|670.1|669.7|672.3|671.6|665.9|665.5|136789
1646906700000|2022-03-10 10:05:00|670|669.5|668|667.5|671.9|671.2|666|665.6|246583
1646907000000|2022-03-10 10:10:00|668.1|667.6|662.5|662|668.2|667.6|662.5|662|156516
1646907300000|2022-03-10 10:15:00|662.6|662.1|661.5|661.1|665|664.8|659.8|659.2|242193
1646907600000|2022-03-10 10:20:00|661.8|661.2|660.6|660.2|663.3|662.8|659|658.9|177855
1646907900000|2022-03-10 10:25:00|660.7|660.3|662.9|662.6|663.4|663|660.6|660.3|94546
1646908200000|2022-03-10 10:30:00|662.8|662.4|661.1|660.9|662.9|662.4|660.9|660.6|118524
1646908500000|2022-03-10 10:35:00|661.2|660.6|660.6|660.2|663|662.6|660.4|660|104058
1646908800000|2022-03-10 10:40:00|660.7|660.3|661.8|661.5|663.4|663|660.3|660|178277
1646909100000|2022-03-10 10:45:00|661.7|661.3|663.2|662.8|663.9|663.4|660.7|660.4|149113
1646909400000|2022-03-10 10:50:00|663.1|662.6|660.2|660|663.2|663|660.1|660|240734
1646909700000|2022-03-10 10:55:00|660.4|660.1|658.8|658.4|661.3|660.9|658.4|658.3|105179
1646910000000|2022-03-10 11:00:00|658.7|658.3|658.4|658|660|659.7|658.1|658|135973
1646910300000|2022-03-10 11:05:00|658.3|657.9|655.5|655.2|658.8|658.4|655.3|655.1|374636
1646910600000|2022-03-10 11:10:00|655.4|655.1|655.5|655.1|656.5|656.3|655.2|655|96534
1646910900000|2022-03-10 11:15:00|655.6|655.2|658.3|658.1|658.4|658.1|655.1|655|145585
1646911200000|2022-03-10 11:20:00|658.4|658.2|659.6|659.4|660|659.7|657|656.8|67328
1646911500000|2022-03-10 11:25:00|659.8|659.5|661.3|660.9|662.3|661.9|659.5|659.1|25672
1646911800000|2022-03-10 11:30:00|661.4|661|665.6|665.2|665.7|665.4|661|660.6|69189
1646912100000|2022-03-10 11:35:00|665.5|665.1|662.7|662.4|666|665.9|662.3|661.9|120716
1646912400000|2022-03-10 11:40:00|662.6|662.2|661.3|660.9|663.7|663.2|660.9|660.5|46230
1646912700000|2022-03-10 11:45:00|661.4|661|661.5|661.2|662.9|662.5|660.8|660.5|38165
1646913000000|2022-03-10 11:50:00|661.4|660.9|660.4|660.2|661.5|661|660.1|660|145755
1646913300000|2022-03-10 11:55:00|660.3|660.1|660|659.7|661.3|661.1|658.8|658.5|184732
1646913600000|2022-03-10 12:00:00|660.1|659.1|660.6|660.3|660.7|660.4|658.1|657.6|129318
1646913900000|2022-03-10 12:05:00|660.7|660.4|664.9|664.7|665.8|665.3|660.6|660.3|51748
1646914200000|2022-03-10 12:10:00|664.8|664.5|664|663.7|666|665.7|663.1|662.6|36167
1646914500000|2022-03-10 12:15:00|663.9|663.5|666.7|666.4|667.8|667.5|662.2|661.7|97991
1646914800000|2022-03-10 12:20:00|666.6|666.3|666.5|666|667|666.5|664.2|664.1|65164
1646915100000|2022-03-10 12:25:00|666.3|665.9|665.7|665.5|669.2|668.8|665.4|665|95429
1646915400000|2022-03-10 12:30:00|665.6|665.4|664.7|664.2|666.1|665.6|663.6|663.2|36676
1646915700000|2022-03-10 12:35:00|664.6|664.3|667.8|667.5|668.3|667.9|664.5|664.2|35863
1646916000000|2022-03-10 12:40:00|667.9|667.6|669.8|669.6|670.2|670|667.6|667.3|107560
1646916300000|2022-03-10 12:45:00|669.7|669.5|670.9|670.4|672.4|672|666.8|666.3|149839
1646916600000|2022-03-10 12:50:00|671|670.7|668.9|668.5|672.1|671.6|667.9|667.7|109270
1646916900000|2022-03-10 12:55:00|668.7|668.6|664.1|663.7|669.2|668.8|663.4|663.1|291507
1646917200000|2022-03-10 13:00:00|664|663.5|664.2|663.9|665|664.6|662.3|662.1|158317
1646917500000|2022-03-10 13:05:00|664.1|663.8|662.7|662.4|664.1|663.8|661.8|661.5|125369
1646917800000|2022-03-10 13:10:00|662.8|662.5|663.3|663|663.8|663.5|662.5|662.4|66414
1646918100000|2022-03-10 13:15:00|663.2|663.1|664.7|664.4|665.4|665|661.7|661.5|94306
1646918400000|2022-03-10 13:20:00|664.8|664.3|666.5|666.3|666.9|666.5|664.6|664.3|67100
1646918700000|2022-03-10 13:25:00|666.4|666.2|666.2|665.8|667.6|667.2|665.4|665.1|24669
1646919000000|2022-03-10 13:30:00|666.4|666.1|671|670.7|671.2|670.8|666|665.8|155350
1646919300000|2022-03-10 13:35:00|671.2|670.8|670.7|670.2|672.5|672.1|670.3|670|71511
1646919600000|2022-03-10 13:40:00|670.6|670.1|671.4|671.1|672|671.6|669.6|669.2|76187
1646919900000|2022-03-10 13:45:00|671.3|671|669.6|669.3|671.7|671.4|668.9|668.8|163860
1646920200000|2022-03-10 13:50:00|669.7|669.5|667.2|667|670.6|670.1|667.1|667|66470
1646920500000|2022-03-10 13:55:00|667.3|667.1|667.4|667.1|669.8|669.4|667.3|667|42721
1646920800000|2022-03-10 14:00:00|667.6|667.2|667.5|667.1|668.2|667.8|666.4|666.1|132462
1646921100000|2022-03-10 14:05:00|667.3|667|666.6|666.4|667.5|667.2|666.2|665.9|27870
1646921400000|2022-03-10 14:10:00|666.5|666.1|665|664.7|666.5|666.2|663.6|663.2|265624
1646921700000|2022-03-10 14:15:00|665.1|664.8|663.7|663.4|666|665.6|663.3|663.2|118253
1646922000000|2022-03-10 14:20:00|663.6|663.3|662.4|662.1|664.1|663.8|660.8|660.4|158298
1646922300000|2022-03-10 14:25:00|662.3|662|660.2|660.1|662.9|662.4|660.1|660|75264
1646922600000|2022-03-10 14:30:00|660.3|660.2|663.4|663.1|664.1|663.8|657.7|657.6|407058
1646922900000|2022-03-10 14:35:00|663.5|663.2|661.7|661.6|664.1|663.7|658.8|658.4|143282
1646923200000|2022-03-10 14:40:00|661.9|661.7|665.4|665.1|667.9|667.5|661.9|661.7|90704
1646923500000|2022-03-10 14:45:00|665.5|665.2|664.5|664.1|666.2|665.9|662.7|662.4|85362
1646923800000|2022-03-10 14:50:00|664.6|664.2|666.4|666|668.4|668|662.6|662.2|241752
1646924100000|2022-03-10 14:55:00|666.2|665.9|674|673.9|674.4|674.1|665.8|665.4|171717
1646924400000|2022-03-10 15:00:00|674.2|673.7|671.2|670.8|674.2|673.8|668.4|668.1|427558
1646924700000|2022-03-10 15:05:00|671.3|670.9|673.4|672.9|674.4|674.2|671.2|670.9|210512
1646925000000|2022-03-10 15:10:00|673.2|672.7|673|672.9|674.6|674.4|670.9|670.8|205888
1646925300000|2022-03-10 15:15:00|672.9|672.8|677.6|677.3|677.7|677.3|672.4|671.9|205321
1646925600000|2022-03-10 15:20:00|677.7|677.4|675.9|675.7|679.5|679.3|675.1|675|251143
1646925900000|2022-03-10 15:25:00|676.2|675.8|674.9|674.6|677.7|677.5|673.5|673.2|251036
1646926200000|2022-03-10 15:30:00|674.8|674.5|671.1|670.8|677.1|676.7|670.5|670.1|223179
1646926500000|2022-03-10 15:35:00|671|670.7|673.4|673.1|673.9|673.6|670.1|670|117364
1646926800000|2022-03-10 15:40:00|673.3|673|673.6|673.3|675.5|675.4|672.8|672.5|131435
1646927100000|2022-03-10 15:45:00|673.7|673.4|675.1|675|676|675.7|672.3|672.1|350077
1646927400000|2022-03-10 15:50:00|675|674.9|674.8|674.6|675.5|675.2|673.6|673.2|197901
1646927700000|2022-03-10 15:55:00|674.7|674.7|674.5|674.3|674.8|674.7|673.1|672.8|111044
1646928000000|2022-03-10 16:00:00|674.4|674.2|674.6|674.4|675.4|675.3|674|673.8|204493
1646928300000|2022-03-10 16:05:00|674.5|674.5|671|670.7|674.7|674.5|669|668.7|457598
1646928600000|2022-03-10 16:10:00|670.9|670.8|670.8|670.6|671.1|670.8|669|668.7|202972
1646928900000|2022-03-10 16:15:00|670.7|670.5|674.7|674.4|674.7|674.4|668.5|668.4|317357
1646929200000|2022-03-10 16:20:00|674.9|674.5|676.5|676.4|676.9|676.6|674.5|674.3|143448
1646929500000|2022-03-10 16:25:00|676.6|676.3|674.8|674.4|676.6|676.4|671.4|671.1|662494
1646985600000|2022-03-11 08:00:00|678|676.8|698.2|697.3|699|698.8|676.4|675|828195
1646985900000|2022-03-11 08:05:00|698.3|697.9|702.6|701.8|708.8|707|695.1|694.9|501289
1646986200000|2022-03-11 08:10:00|702.7|701.9|706.5|706.1|710|709.7|700.7|699.9|423906
1646986500000|2022-03-11 08:15:00|706.7|706.2|691.3|690.8|709.9|709.3|691.2|690|308488
1646986800000|2022-03-11 08:20:00|691.5|691|691.8|691.2|694|693|685|684|279199
1646987100000|2022-03-11 08:25:00|691.7|690.9|695.1|694.2|700.6|700|690.9|690.5|135118
1646987400000|2022-03-11 08:30:00|694.9|694|694.6|694.4|701|700.6|693.6|693.1|188871
1646987700000|2022-03-11 08:35:00|695|694.3|694.7|694.1|698|697.5|692|691.4|127185
1646988000000|2022-03-11 08:40:00|694.6|694.2|696.5|695.9|696.8|696.3|692.3|691.8|134531
1646988300000|2022-03-11 08:45:00|696.6|696.1|700.4|699.9|702|701.7|696.4|695.9|224386
1646988600000|2022-03-11 08:50:00|700.2|699.7|697.2|696.7|702|701.9|696.9|696.5|112984
1646988900000|2022-03-11 08:55:00|697.3|696.8|695.8|695.3|698.8|698.2|694.8|694.4|165160
1646989200000|2022-03-11 09:00:00|695.7|695.4|696.7|696.1|699.5|698.9|695.5|695.2|91065
1646989500000|2022-03-11 09:05:00|696.5|696|694.5|694.2|699.2|698.7|694.1|694|103728
1646989800000|2022-03-11 09:10:00|694.8|694.3|695|694.5|696.8|696.2|694.1|693.6|80220
1646990100000|2022-03-11 09:15:00|694.9|694.6|693.3|692.8|697|696.7|693.2|692.7|85497
1646990400000|2022-03-11 09:20:00|693.2|692.9|691.5|691.1|694.1|693.6|690.8|690.2|230727
1646990700000|2022-03-11 09:25:00|691.7|691|689.3|688.9|693|692.5|688.8|688.3|133621
1646991000000|2022-03-11 09:30:00|689.5|689|687.6|687.2|690.5|690|687.5|687.2|80698
1646991300000|2022-03-11 09:35:00|687.5|687.7|689|688.6|689.9|689.4|686|685.6|191737
1646991600000|2022-03-11 09:40:00|689.2|688.7|688.9|688.6|691.8|691.3|688.1|687.6|55865
1646991900000|2022-03-11 09:45:00|689.1|688.5|690|689.4|693|692.5|688.9|688.4|58641
1646992200000|2022-03-11 09:50:00|689.9|689.3|687|686.5|690.6|690.1|686.5|686.1|87375
1646992500000|2022-03-11 09:55:00|686.9|686.4|692|691.6|692|691.6|686.3|685.9|28492
1646992800000|2022-03-11 10:00:00|691.9|691.7|694.8|694.4|695|694.7|691.6|691|25922
1646993100000|2022-03-11 10:05:00|695|694.5|693.1|692.9|696|695.6|692.9|692.7|62264
1646993400000|2022-03-11 10:10:00|693.2|692.8|692.4|692|694.8|694.4|692|691.6|54550
1646993700000|2022-03-11 10:15:00|692.3|691.9|694|693.7|694.1|693.7|691.8|691.4|105158
1646994000000|2022-03-11 10:20:00|693.9|693.5|694.3|694.1|694.6|694.2|692.5|692.1|51846
1646994300000|2022-03-11 10:25:00|694.5|694.2|694.7|694.5|696.9|696.7|694.1|693.9|93282
1646994600000|2022-03-11 10:30:00|694.6|694.4|692|691.7|694.6|694.4|691.1|690.7|71597
1646994900000|2022-03-11 10:35:00|692.1|691.9|686.8|686.4|692.2|691.9|685.8|685.6|89843
1646995200000|2022-03-11 10:40:00|686.9|686.3|684.4|684.2|687.1|686.8|682.7|682.6|53879
1646995500000|2022-03-11 10:45:00|684.3|684|684.2|684|685.8|685.2|682.1|681.7|70076
1646995800000|2022-03-11 10:50:00|684.1|683.9|678.6|678.3|684.1|683.9|678.4|678.1|81549
1646996100000|2022-03-11 10:55:00|678.8|678.4|679.1|678.7|681.7|681.3|678.4|677.8|62482
1646996400000|2022-03-11 11:00:00|679|678.5|684|683.7|684|683.9|678.8|678.4|77287
1646996700000|2022-03-11 11:05:00|683.9|683.5|684.3|684.1|685|684.4|682.7|682.5|47788
1646997000000|2022-03-11 11:10:00|684.4|684|683.8|683.5|685.7|685.2|682.3|682.1|63374
1646997300000|2022-03-11 11:15:00|684.1|683.6|684|683.7|684.9|684.4|682.4|682.1|37200
1646997600000|2022-03-11 11:20:00|684.3|683.8|696.9|696.1|699|698.5|681.7|681.1|262989
1646997900000|2022-03-11 11:25:00|696.7|696|699.3|698.3|704.8|704.2|695.3|694.4|536737
1646998200000|2022-03-11 11:30:00|699.1|698.1|703.2|702.8|704.5|704|695.9|694.7|276631
1646998500000|2022-03-11 11:35:00|703.3|702.9|699.5|699.1|704.8|704|697.7|697.2|202903
1646998800000|2022-03-11 11:40:00|699.6|699.2|704.6|704.3|706|705.6|699.1|698.8|266071
1646999100000|2022-03-11 11:45:00|704.7|704|708.7|708.3|709|708.7|704.4|703.8|369563
1646999400000|2022-03-11 11:50:00|708.6|708.1|708.2|707.8|709|708.5|705.3|705.2|419973
1646999700000|2022-03-11 11:55:00|708.1|707.7|703.2|702.8|709.5|709.1|703.2|702.7|327652
1647000000000|2022-03-11 12:00:00|701.9|701.1|702.9|702.4|703.3|702.4|697.2|696.5|115664
1647000300000|2022-03-11 12:05:00|702.7|702.2|701.3|700.9|702.7|702.3|698.5|697.7|101202
1647000600000|2022-03-11 12:10:00|701.4|700.7|700.3|700|704|703.5|700.2|699.8|109613
1647000900000|2022-03-11 12:15:00|700.4|700.2|704.1|703.6|706|705.8|700.4|700|73128
1647001200000|2022-03-11 12:20:00|703.9|703.5|705|704.6|706.9|706.4|703.5|703.1|58478
1647001500000|2022-03-11 12:25:00|704.9|704.4|705.5|705|706.8|706.4|702.1|701.6|68009
1647001800000|2022-03-11 12:30:00|705.6|704.9|707|706.4|708|707.6|704.9|704.6|46087
1647002100000|2022-03-11 12:35:00|706.9|706.3|705|704.5|707.2|706.9|702.7|702.1|35492
1647002400000|2022-03-11 12:40:00|704.9|704.6|702|701.5|704.9|704.6|700.5|700.1|43717
1647002700000|2022-03-11 12:45:00|702.1|701.6|698.5|698|702.2|701.7|698.1|697.6|65566
1647003000000|2022-03-11 12:50:00|698.4|698.1|696.4|695.9|698.7|698.3|695.3|695|66964
1647003300000|2022-03-11 12:55:00|696.2|695.8|696.8|696.5|697.8|697.3|694.6|694.1|109504
1647003600000|2022-03-11 13:00:00|696.9|696.6|691|690.6|698.5|698.2|689.9|689.2|85538
1647003900000|2022-03-11 13:05:00|691.1|690.7|693.4|693.2|694.3|693.9|690.7|690.2|57709
1647004200000|2022-03-11 13:10:00|693.3|693|692.9|692.5|696.8|696.3|692.2|692|66213
1647004500000|2022-03-11 13:15:00|692.8|692.6|692|691.5|694.5|694.2|689.9|689.5|122672
1647004800000|2022-03-11 13:20:00|692.1|691.6|695.1|694.6|695.2|694.7|691.5|691.1|90104
1647005100000|2022-03-11 13:25:00|695|694.5|695.4|695.1|696.7|696.4|694.2|694|22797
1647005400000|2022-03-11 13:30:00|695.5|695.2|699.9|699.4|699.9|699.4|694.5|693.8|23347
1647005700000|2022-03-11 13:35:00|699.8|699.3|696.5|696.1|699.8|699.3|695.6|695.2|221727
1647006000000|2022-03-11 13:40:00|696.4|695.9|698.1|697.9|698.3|698.2|694.6|694.3|36645
1647006300000|2022-03-11 13:45:00|698|697.5|699.4|699.2|699.4|699.2|697|696.5|67073
1647006600000|2022-03-11 13:50:00|699.5|699.3|701|700.4|702.5|702.1|699.5|699.2|115545
1647006900000|2022-03-11 13:55:00|700.9|700.6|701.5|701.1|702.2|701.6|700.1|699.6|51835
1647007200000|2022-03-11 14:00:00|701.6|701.2|701|700.6|702.4|702.2|699.7|699.4|75452
1647007500000|2022-03-11 14:05:00|700.8|700.5|700.1|699.6|702.1|702|699.4|699|39283
1647007800000|2022-03-11 14:10:00|700|699.5|697.2|696.8|700|699.6|696.5|696.2|89758
1647008100000|2022-03-11 14:15:00|697.1|696.6|697.7|697.3|699|698.7|696|695.8|119457
1647008400000|2022-03-11 14:20:00|697.6|697.4|692.5|692.1|698.4|698.1|692.5|692|62098
1647008700000|2022-03-11 14:25:00|692.6|692|688.1|687.8|694.3|694|688|687.1|148150
1647009000000|2022-03-11 14:30:00|688|687.5|686.1|685.9|690.3|690.1|685.8|685.6|284874
1647009300000|2022-03-11 14:35:00|686.2|686|681.7|681.4|687.4|687|680.7|680.3|214194
1647009600000|2022-03-11 14:40:00|681.8|681|679.8|679.6|683.4|682.9|679.2|678.7|161302
1647009900000|2022-03-11 14:45:00|680|679.4|679.1|678.8|681.6|681.2|678.2|677.6|209488
1647010200000|2022-03-11 14:50:00|679|678.6|673|672.8|680.3|679.8|672.8|672.6|274046
1647010500000|2022-03-11 14:55:00|673.1|672.9|677|676.8|678.6|678.2|673.1|672.7|109063
1647010800000|2022-03-11 15:00:00|676.9|676.7|678.3|678|679.6|678.9|676.6|676|130808
1647011100000|2022-03-11 15:05:00|678.4|678.1|676.4|676|681|680.7|676.2|676|153167
1647011400000|2022-03-11 15:10:00|676.5|676.1|678.7|678.3|682.6|682.3|676.5|676.1|96880
1647011700000|2022-03-11 15:15:00|678.5|678.2|679.7|679.3|682.4|682.3|677.3|676.9|105242
1647012000000|2022-03-11 15:20:00|679.8|679.4|677.8|677.4|681.4|681.1|676.9|676.5|120602
1647012300000|2022-03-11 15:25:00|677.7|677.3|677.9|677.5|682.4|681.9|677.7|677.3|92852
1647012600000|2022-03-11 15:30:00|677.8|677.4|676.7|676.3|679.8|679.6|676.6|676.2|81122
1647012900000|2022-03-11 15:35:00|676.6|676.1|679.9|679.6|682|681.5|676.4|676|81190
1647013200000|2022-03-11 15:40:00|680|679.7|676.8|676.4|682.4|682|676.8|676.4|92580
1647013500000|2022-03-11 15:45:00|676.9|676.5|675.6|675.4|678.5|678.3|673.8|673.2|153500
1647013800000|2022-03-11 15:50:00|675.8|675.5|676.4|676.1|678|677.8|675.5|675.2|78907
1647014100000|2022-03-11 15:55:00|676.5|676|677.6|677.2|679.4|679.2|676.3|676|86622
1647014400000|2022-03-11 16:00:00|677.7|677.3|678.1|677.8|680|679.7|676.9|676.6|86843
1647014700000|2022-03-11 16:05:00|678.2|678|677.1|676.8|679.6|679.3|676.2|676|123773
1647015000000|2022-03-11 16:10:00|677.2|676.7|674.8|674.7|677.8|677.4|674.4|674.2|154791
1647015300000|2022-03-11 16:15:00|674.9|674.8|674.9|674.6|676.1|675.8|673.8|673.6|93544
1647015600000|2022-03-11 16:20:00|675|674.7|675.5|675.1|677.4|677.1|674.5|674.2|160980
1647015900000|2022-03-11 16:25:00|675.4|675.2|671.1|671|675.5|675.2|671.1|671|307941
1647244800000|2022-03-14 08:00:00|687.4|686.7|686.9|686.4|691.6|691.3|683.8|680|449955
1647245100000|2022-03-14 08:05:00|687|686.5|692|691.7|694|693.3|681|680.3|265558
1647245400000|2022-03-14 08:10:00|691.9|691.3|694.3|693.8|695.7|695.1|688.9|687.8|304365
1647245700000|2022-03-14 08:15:00|694.2|693.7|691.3|690.7|695|694.8|688.8|688.2|105188
1647246000000|2022-03-14 08:20:00|691.4|690.9|693.6|693.1|695.6|695|688.9|688.3|78222
1647246300000|2022-03-14 08:25:00|693.8|693.2|688.2|688|694|693.7|686.3|685.8|89953
1647246600000|2022-03-14 08:30:00|688.1|687.9|686|685.5|688.9|688.4|683.9|683.4|120826
1647246900000|2022-03-14 08:35:00|685.8|685.6|690|689.6|692|691.6|685|684.6|296900
1647247200000|2022-03-14 08:40:00|690.4|689.5|690|689.7|691.7|691.3|687.3|687|121531
1647247500000|2022-03-14 08:45:00|689.9|689.6|691.4|690.9|692.6|692|689.1|688.6|137028
1647247800000|2022-03-14 08:50:00|691.5|691|687.8|687.5|691.8|691.5|686.2|686.1|199922
1647248100000|2022-03-14 08:55:00|687.9|687.4|690|689.6|690|689.6|687.4|687|51368
1647248400000|2022-03-14 09:00:00|689.9|689.5|686.7|686.5|690.5|690.2|686.6|686.1|61054
1647248700000|2022-03-14 09:05:00|686.9|686.6|687.8|687.4|688.9|688.3|686.5|686.1|29820
1647249000000|2022-03-14 09:10:00|688|687.5|685.1|684.8|689.9|689.6|684.2|684|214673
1647249300000|2022-03-14 09:15:00|685|684.6|684.6|684.4|687|686.5|683.3|683|54840
1647249600000|2022-03-14 09:20:00|684.7|684.2|683.1|682.8|685.2|684.9|682.7|682.5|49590
1647249900000|2022-03-14 09:25:00|683|682.6|683.8|683.3|684.3|683.8|681.4|681|64405
1647250200000|2022-03-14 09:30:00|684|683.4|682|681.6|687.1|686.7|681.1|680.6|132475
1647250500000|2022-03-14 09:35:00|682.1|681.5|684|683.7|684|683.7|681.6|681.3|26374
1647250800000|2022-03-14 09:40:00|684.2|683.6|685.1|684.7|686.4|686|682.8|682.2|83384
1647251100000|2022-03-14 09:45:00|685|684.8|683.2|683.1|686.8|686.3|683.2|683.1|171152
1647251400000|2022-03-14 09:50:00|683.1|682.9|682.9|682.6|685.1|684.7|682.2|681.8|128326
1647251700000|2022-03-14 09:55:00|683.1|682.5|682.2|681.8|684.8|684.3|680.9|680.5|50630
1647252000000|2022-03-14 10:00:00|682.1|681.9|684.2|683.6|684.6|684.4|681.6|681.3|48180
1647252300000|2022-03-14 10:05:00|684.3|683.7|684.4|684.2|685.6|685.2|683|682.7|17042
1647252600000|2022-03-14 10:10:00|684.3|684.1|682.4|682|684.5|684.3|680.1|680|101053
1647252900000|2022-03-14 10:15:00|682.5|682.2|680.9|680.5|684|683.5|680.7|680.4|43664
1647253200000|2022-03-14 10:20:00|680.8|680.4|685|684.5|685.5|685.2|680.7|680.2|80431
1647253500000|2022-03-14 10:25:00|684.9|684.6|686.5|686.1|686.7|686.2|683.9|683.4|30559
1647253800000|2022-03-14 10:30:00|686.6|686.3|684.7|684.1|687.1|686.8|682.8|682.5|65343
1647254100000|2022-03-14 10:35:00|684.5|684.2|682|681.6|685.5|684.9|681.9|681.4|82523
1647254400000|2022-03-14 10:40:00|681.8|681.5|680|679.7|682.1|681.7|679.7|679.5|116632
1647254700000|2022-03-14 10:45:00|679.9|679.6|678.5|678.2|680.6|680.2|678.3|677.8|57978
1647255000000|2022-03-14 10:50:00|678.6|678.3|680.2|679.7|680.5|680.1|677.8|677.7|69289
1647255300000|2022-03-14 10:55:00|680.1|679.8|682.3|681.8|682.7|682.2|679.1|678.8|35887
1647255600000|2022-03-14 11:00:00|682.2|681.9|682.3|682.1|684.2|683.7|681.4|680.9|46714
1647255900000|2022-03-14 11:05:00|682.5|682.2|683.8|683.6|684.5|684.1|682.5|682.2|19615
1647256200000|2022-03-14 11:10:00|683.7|683.7|683|682.7|683.8|683.7|682.6|682.4|12208
1647256500000|2022-03-14 11:15:00|683.1|682.6|682.7|682.3|683.8|683.5|682.1|682|26366
1647256800000|2022-03-14 11:20:00|682.5|682.2|683.5|683.2|683.8|683.5|681.9|681.6|26166
1647257100000|2022-03-14 11:25:00|683.4|683.3|679.2|678.7|683.4|683.3|678.3|678|182258
1647257400000|2022-03-14 11:30:00|679.1|678.6|679.3|679|681.9|681.3|678.8|678.4|57019
1647257700000|2022-03-14 11:35:00|679.4|678.8|680.8|680.5|682|681.5|679.1|678.7|40657
1647258000000|2022-03-14 11:40:00|680.9|680.6|679.4|678.9|683.1|682.7|679.4|678.9|16256
1647258300000|2022-03-14 11:45:00|679.2|678.8|680.3|679.9|681.3|680.9|678.7|678.4|26018
1647258600000|2022-03-14 11:50:00|680.2|679.8|678.1|677.8|680.9|680.5|677.3|676.9|50348
1647258900000|2022-03-14 11:55:00|678|677.7|680|679.6|681.1|680.8|677.7|677.2|41043
1647259200000|2022-03-14 12:00:00|679.9|679.4|679.2|678.9|680|679.9|678.3|678|49206
1647259500000|2022-03-14 12:05:00|679.1|678.7|679|678.6|680|679.6|678.4|678.1|13699
1647259800000|2022-03-14 12:10:00|679.1|678.7|678.3|677.9|679.2|678.8|677.4|677.1|27299
1647260100000|2022-03-14 12:15:00|678.2|677.8|676.2|675.8|679|678.6|675.8|675.5|46116
1647260400000|2022-03-14 12:20:00|676.1|675.6|675.4|675.1|676.4|676|675.2|675|32185
1647260700000|2022-03-14 12:25:00|675.5|675.2|676.5|676.2|676.8|676.4|675.4|675.1|9908
1647261000000|2022-03-14 12:30:00|676.6|676.3|682.6|682.1|682.6|682.2|676.6|676.3|35260
1647261300000|2022-03-14 12:35:00|682.5|682|681.4|681.1|682.6|682|680.2|679.7|48650
1647261600000|2022-03-14 12:40:00|681.3|680.9|684.7|684.3|685|684.5|681.1|680.7|94814
1647261900000|2022-03-14 12:45:00|684.8|684.4|683.6|683.3|686.4|685.9|683.3|682.8|20926
1647262200000|2022-03-14 12:50:00|683.5|683.2|683.9|683.4|687|686.4|680.6|680.1|141105
1647262500000|2022-03-14 12:55:00|683.8|683.3|681.5|681|683.9|683.4|679.8|679.4|113561
1647262800000|2022-03-14 13:00:00|681.4|680.9|682.1|681.6|682.8|682.3|681|680.7|79002
1647263100000|2022-03-14 13:05:00|682|681.7|681.8|681.5|682.4|682|680.3|680|77571
1647263400000|2022-03-14 13:10:00|681.7|681.6|682|681.6|682.9|682.7|681.7|681.3|13575
1647263700000|2022-03-14 13:15:00|681.9|681.7|681|680.8|682.9|682.4|680.3|679.9|49893
1647264000000|2022-03-14 13:20:00|681.2|680.9|680.9|680.5|682.9|682.5|680.9|680.5|96877
1647264300000|2022-03-14 13:25:00|681|680.6|681.5|681.2|682.9|682.5|681|680.6|54640
1647264600000|2022-03-14 13:30:00|681.6|681.3|677.9|677.4|687.8|687.2|676.4|675.9|206642
1647264900000|2022-03-14 13:35:00|678|677.5|674.6|674.2|678.7|678.5|672.6|672.4|193898
1647265200000|2022-03-14 13:40:00|674.4|674.1|676.5|676.1|678.7|678.4|672.8|672.3|26616
1647265500000|2022-03-14 13:45:00|676.6|675.9|679.2|679|681.8|681.3|675.7|675.3|102549
1647265800000|2022-03-14 13:50:00|679.4|679.1|678.6|678.1|681.2|680.7|678.6|678|14985
1647266100000|2022-03-14 13:55:00|678.7|678.2|681.7|681.5|681.9|681.5|678.4|678|25664
1647266400000|2022-03-14 14:00:00|681.9|681.6|681.5|681.2|684.4|684|679.4|679|79601
1647266700000|2022-03-14 14:05:00|681.7|681.3|682.2|682|682.8|682.5|681.2|681|59110
1647267000000|2022-03-14 14:10:00|682.1|681.9|682.8|682.5|683.9|683.6|682.1|681.7|36795
1647267300000|2022-03-14 14:15:00|682.9|682.6|684|683.7|684.4|684.1|682.1|681.9|41442
1647267600000|2022-03-14 14:20:00|684.1|683.8|685|684.7|685.2|685|683|682.5|46998
1647267900000|2022-03-14 14:25:00|685.2|684.8|681.5|681.3|685.5|685.2|680.5|680.2|275026
1647268200000|2022-03-14 14:30:00|681.6|681.4|681.5|681.3|682.4|682|678.8|678.4|129770
1647268500000|2022-03-14 14:35:00|681.7|681.4|682.2|682|682.5|682.4|680.6|680.2|37758
1647268800000|2022-03-14 14:40:00|682.3|682.1|679.7|679.4|683.2|683.1|679.3|679|86656
1647269100000|2022-03-14 14:45:00|679.9|679.5|680.4|680.1|681.4|681.1|678.5|678.2|43421
1647269400000|2022-03-14 14:50:00|680.3|680|680.3|680|681.9|681.7|678.8|678.5|198193
1647269700000|2022-03-14 14:55:00|680.2|679.9|681.2|680.9|681.8|681.5|678.6|678.2|22289
1647270000000|2022-03-14 15:00:00|681.3|681.1|680.9|680.6|682.5|682.1|680|679.7|53183
1647270300000|2022-03-14 15:05:00|681|680.7|680.3|680.1|681.4|681.1|679.6|679.2|18889
1647270600000|2022-03-14 15:10:00|680.5|680.2|679|678.7|680.8|680.4|679|678.7|168667
1647270900000|2022-03-14 15:15:00|679.1|678.8|679.7|679.5|681.2|680.9|679|678.7|60994
1647271200000|2022-03-14 15:20:00|679.8|679.6|679.2|679|680.2|679.9|679.1|679|103475
1647271500000|2022-03-14 15:25:00|679.3|679.1|680.6|680.4|681|680.7|679.2|679|37811
1647271800000|2022-03-14 15:30:00|680.5|680.3|683.3|683.1|683.5|683.3|680.1|679.9|55265
1647272100000|2022-03-14 15:35:00|683.2|683|682.7|682.3|683.3|683|681.3|681.1|36176
1647272400000|2022-03-14 15:40:00|682.6|682.2|683|682.7|684.4|684.1|681.9|681.6|47973
1647272700000|2022-03-14 15:45:00|682.9|682.6|682.3|682|684.8|684.6|682.2|681.9|254480
1647273000000|2022-03-14 15:50:00|682.2|681.9|684.1|683.8|684.5|684.2|681.8|681.5|108511
1647273300000|2022-03-14 15:55:00|684|683.7|683.7|683.4|684.2|683.9|683|682.9|95610
1647273600000|2022-03-14 16:00:00|683.6|683.3|683.4|683.1|684.4|684.1|683.1|682.9|56144
1647273900000|2022-03-14 16:05:00|683.5|683.2|684.5|684.2|684.9|684.5|683.4|683.1|82559
1647274200000|2022-03-14 16:10:00|684.6|684.3|684.1|683.9|685.6|685.3|683.8|683.5|176582
1647274500000|2022-03-14 16:15:00|684.2|684|685.5|685.1|685.6|685.3|683.8|683.6|57891
1647274800000|2022-03-14 16:20:00|685.4|685|687.3|687.1|687.4|687.2|684.9|684.6|128494
1647275100000|2022-03-14 16:25:00|687.4|687.2|688.7|688.1|689.1|688.5|686.7|686.6|193507
1647331200000|2022-03-15 08:00:00|679.4|678.1|673.4|672.6|683.9|683.3|672.6|672|238891
1647331500000|2022-03-15 08:05:00|673.7|672.7|678.7|678.1|681.4|680.8|670.6|670|133971
1647331800000|2022-03-15 08:10:00|678.6|678.2|676.4|676|678.6|678.2|671.2|670.4|164541
1647332100000|2022-03-15 08:15:00|676.2|675.8|668.8|668.5|676.4|676.2|668.3|668|256256
1647332400000|2022-03-15 08:20:00|669.1|668.6|671.4|671|673.7|673.3|668.6|668.3|111260
1647332700000|2022-03-15 08:25:00|671.3|670.9|672.8|672.3|674.6|673.9|670.5|670.2|141177
1647333000000|2022-03-15 08:30:00|672.9|672.4|671.1|670.7|672.9|672.5|670.5|669.9|217839
1647333300000|2022-03-15 08:35:00|670.9|670.6|669.8|669.4|671.6|671.2|669.2|668.8|148193
1647333600000|2022-03-15 08:40:00|669.9|669.6|668.8|668.3|671.5|671|668.6|668.2|31734
1647333900000|2022-03-15 08:45:00|668.9|668.5|669|668.5|669.6|669|668.1|668|62918
1647334200000|2022-03-15 08:50:00|668.9|668.6|668.4|668|669.8|669.4|667.3|666.9|29278
1647334500000|2022-03-15 08:55:00|668.5|668.1|669.2|668.9|670|669.4|666.8|666.3|16414
1647334800000|2022-03-15 09:00:00|669.4|668.8|671|670.5|671.3|670.8|668.7|668.3|62374
1647335100000|2022-03-15 09:05:00|670.9|670.4|670.3|670|671|670.7|669.7|669.3|47335
1647335400000|2022-03-15 09:10:00|670.4|670.1|672|671.6|673.3|672.9|670.3|669.9|59179
1647335700000|2022-03-15 09:15:00|671.9|671.4|670.9|670.8|672.2|671.8|669.6|669.3|94214
1647336000000|2022-03-15 09:20:00|671.1|670.6|672.8|672.4|673|672.7|669.6|669.1|79399
1647336300000|2022-03-15 09:25:00|672.7|672.3|672.6|672.1|674.3|674|671.8|671.3|34025
1647336600000|2022-03-15 09:30:00|672.5|672|670.6|670.2|672.6|672.3|670.3|670.1|98008
1647336900000|2022-03-15 09:35:00|670.7|670.1|670.7|670.2|671.7|671.2|668.5|668|145419
1647337200000|2022-03-15 09:40:00|670.6|670.3|672|671.4|675.5|675|670|669.6|93673
1647337500000|2022-03-15 09:45:00|671.9|671.5|672.1|671.8|674.9|674.4|671.5|671.2|220792
1647337800000|2022-03-15 09:50:00|672.3|671.9|670.3|670.1|672.9|672.4|670|669.7|163343
1647338100000|2022-03-15 09:55:00|670.4|670.2|671|670.7|673.6|673.3|669.5|669.1|118051
1647338400000|2022-03-15 10:00:00|671.4|670.8|671.4|671.1|672.5|672.1|670.3|670.1|43733
1647338700000|2022-03-15 10:05:00|671.3|671.2|672.8|672.4|673|672.5|671.1|670.9|23571
1647339000000|2022-03-15 10:10:00|672.7|672.3|675.1|674.8|675.7|675.1|672.7|672.2|40113
1647339300000|2022-03-15 10:15:00|675|674.7|675.4|675|675.6|675.3|674.5|674.2|21595
1647339600000|2022-03-15 10:20:00|675.3|674.9|677.9|677.5|678.2|678|675.1|674.6|38296
1647339900000|2022-03-15 10:25:00|677.8|677.4|677.9|677.6|679.1|678.6|677.2|676.9|67836
1647340200000|2022-03-15 10:30:00|678|677.5|680.3|679.7|680.7|680.1|678|677.5|68262
1647340500000|2022-03-15 10:35:00|680.4|679.8|681.1|680.8|682|681.5|679.9|679.5|49125
1647340800000|2022-03-15 10:40:00|681|680.7|681.5|681|681.9|681.4|680.5|680.1|14439
1647341100000|2022-03-15 10:45:00|681.4|681.1|683.6|683.1|684.5|684.2|681.1|680.8|41317
1647341400000|2022-03-15 10:50:00|683.4|683|687.4|687|687.4|687|683|682.6|78847
1647341700000|2022-03-15 10:55:00|687.3|686.9|684.5|684|688.5|688.3|683.9|683.6|81854
1647342000000|2022-03-15 11:00:00|684.6|684.1|684.6|684.2|685.3|685.1|684.1|683.8|43213
1647342300000|2022-03-15 11:05:00|684.7|684.3|687|686.6|687.6|687|684|683.7|18514
1647342600000|2022-03-15 11:10:00|687.1|686.7|688.8|688.4|689|688.5|686.4|686|29007
1647342900000|2022-03-15 11:15:00|689.1|688.5|688.7|688.3|689.2|688.7|687.1|686.6|48464
1647343200000|2022-03-15 11:20:00|688.8|688.5|688.5|688|690|689.8|686.8|686.5|177796
1647343500000|2022-03-15 11:25:00|688.4|688.1|688.9|688.5|689.3|688.9|687.5|687.1|43449
1647343800000|2022-03-15 11:30:00|688.8|688.4|689.8|689.4|690.4|690|687.4|687|355227
1647344100000|2022-03-15 11:35:00|689.7|689.3|688.3|687.8|689.9|689.5|688|687.5|106867
1647344400000|2022-03-15 11:40:00|688.2|688|687.7|687.4|688.2|688|686.2|685.9|119044
1647344700000|2022-03-15 11:45:00|687.6|687.3|689.3|689.2|689.7|689.2|687.4|687|29636
1647345000000|2022-03-15 11:50:00|689.5|689.3|688.6|688.2|690.2|689.8|688.4|688.1|15546
1647345300000|2022-03-15 11:55:00|688.7|688.3|689.5|689.1|690.4|690.2|688.7|688.3|18315
1647345600000|2022-03-15 12:00:00|688.9|688.4|690.4|690|691|690.6|688.9|688.4|62996
1647345900000|2022-03-15 12:05:00|690.3|689.9|690.1|689.8|691.1|690.9|689.1|688.9|50326
1647346200000|2022-03-15 12:10:00|690.2|689.9|691.7|691.3|693.4|693|690.2|689.9|94907
1647346500000|2022-03-15 12:15:00|691.6|691.4|694|693.5|694|693.7|691.5|691.3|42828
1647346800000|2022-03-15 12:20:00|694.2|693.8|695.7|695.2|696.2|696|694.2|693.8|211789
1647347100000|2022-03-15 12:25:00|695.6|695.1|695.7|695.2|696.6|696.1|694.5|694|73932
1647347400000|2022-03-15 12:30:00|695.8|695.3|698.6|698.1|699.9|699.4|695.5|695.2|94438
1647347700000|2022-03-15 12:35:00|698.8|698.2|699|698.7|699.8|699.4|698.4|698|165178
1647348000000|2022-03-15 12:40:00|699.1|698.6|699|698.7|699.4|699.3|698.5|698.4|154213
1647348300000|2022-03-15 12:45:00|698.9|698.6|697.6|697.2|699.8|699.7|697.5|697|189587
1647348600000|2022-03-15 12:50:00|697.7|697.3|697.3|696.9|698|697.8|695.9|695.5|137654
1647348900000|2022-03-15 12:55:00|697.2|697|696|695.5|698.6|698.3|695.8|695.5|117278
1647349200000|2022-03-15 13:00:00|695.9|695.4|697.7|697.3|698.1|697.7|695.7|695.2|30930
1647349500000|2022-03-15 13:05:00|697.6|697.2|697|696.8|698.3|697.9|696|695.6|26013
1647349800000|2022-03-15 13:10:00|697.1|696.9|697.7|697.3|697.8|697.5|696.7|696.3|58360
1647350100000|2022-03-15 13:15:00|697.8|697.5|698.1|697.7|698.7|698.5|697.4|697|34007
1647350400000|2022-03-15 13:20:00|698|697.8|696.4|696|698.1|697.9|696.3|695.9|37452
1647350700000|2022-03-15 13:25:00|696.5|696.1|695.8|695.4|696.5|696.2|694.9|694.4|58112
1647351000000|2022-03-15 13:30:00|695.7|695.3|702.6|702.3|702.6|702.3|695.2|694.9|329830
1647351300000|2022-03-15 13:35:00|702.7|702.4|704.4|704|705.7|705.2|701.7|701.3|298610
1647351600000|2022-03-15 13:40:00|704.6|704.1|699.5|699|705.6|705.2|698.2|697.7|322093
1647351900000|2022-03-15 13:45:00|699.4|699.2|701.3|700.9|701.4|701.1|696.2|696|82604
1647352200000|2022-03-15 13:50:00|701.4|701.1|700.7|700.5|702.5|702.2|699.9|699.5|110318
1647352500000|2022-03-15 13:55:00|700.8|700.6|700.6|700.3|701.9|701.6|699.4|699|51919
1647352800000|2022-03-15 14:00:00|700.7|700.4|699.7|699.3|703|702.8|699.7|699.3|75304
1647353100000|2022-03-15 14:05:00|699.6|699.2|696.8|696.4|700.5|700.2|696.1|695.7|106664
1647353400000|2022-03-15 14:10:00|696.7|696.3|695.6|695.2|697|696.5|693.5|693.1|29250
1647353700000|2022-03-15 14:15:00|695.5|695.3|695.6|695.3|696.5|696.1|693.9|693.5|66553
1647354000000|2022-03-15 14:20:00|695.7|695.4|697.4|697.1|698.5|698.1|695.7|695.4|51308
1647354300000|2022-03-15 14:25:00|697.3|697|698.5|698.1|699.6|698.9|695.3|695|87708
1647354600000|2022-03-15 14:30:00|698.6|698.2|699.7|699.5|700|699.8|698.2|697.9|21746
1647354900000|2022-03-15 14:35:00|699.8|699.6|700.9|700.6|702|701.6|699.8|699.6|122944
1647355200000|2022-03-15 14:40:00|701|700.7|700.1|699.8|702.3|702|700|699.6|69292
1647355500000|2022-03-15 14:45:00|700.3|699.9|701.7|701.4|702.4|702.1|699.8|699.4|46803
1647355800000|2022-03-15 14:50:00|701.9|701.5|700.5|700.2|701.9|701.6|699.2|698.9|39267
1647356100000|2022-03-15 14:55:00|700.4|700|699.1|698.7|700.4|700.1|697.5|697.2|109841
1647356400000|2022-03-15 15:00:00|699.2|698.8|698.2|698|700.7|700.3|697.5|697.2|127209
1647356700000|2022-03-15 15:05:00|698.1|698.1|697.2|697.1|698.2|698.1|696|695.7|111222
1647357000000|2022-03-15 15:10:00|697.1|696.9|698.1|697.9|699.4|699.1|696.7|696.4|52874
1647357300000|2022-03-15 15:15:00|698.2|698|697.8|697.4|699.2|698.9|696.7|696.4|132981
1647357600000|2022-03-15 15:20:00|697.9|697.5|696.2|695.9|698.1|697.8|696|695.7|102127
1647357900000|2022-03-15 15:25:00|696.1|695.8|697.3|697.1|698.5|698.1|695.8|695.4|39279
1647358200000|2022-03-15 15:30:00|697.5|697.2|700.2|699.7|700.4|700.1|697|696.7|31905
1647358500000|2022-03-15 15:35:00|700.1|699.9|699.3|699|701.3|700.9|698.6|698.3|68051
1647358800000|2022-03-15 15:40:00|699.4|699.1|699|698.6|699.9|699.6|698.2|697.9|51695
1647359100000|2022-03-15 15:45:00|698.9|698.8|698.7|698.5|699.5|699.1|698.4|698.2|57076
1647359400000|2022-03-15 15:50:00|698.6|698.4|691.6|691.2|700.3|699.9|691.3|691.1|497542
1647359700000|2022-03-15 15:55:00|691.7|691.3|691.9|691.4|692.3|691.8|687.2|687|299443
1647360000000|2022-03-15 16:00:00|691.8|691.2|690.4|690.1|692.8|692.3|690.2|690|89685
1647360300000|2022-03-15 16:05:00|690.3|690|691.1|690.9|692.3|692.1|690.2|690|120592
1647360600000|2022-03-15 16:10:00|691.2|690.8|690.4|690.2|691.4|691.1|690.1|690|88826
1647360900000|2022-03-15 16:15:00|690.3|690.1|690.6|690.4|691|690.7|690.1|690|78371
1647361200000|2022-03-15 16:20:00|690.5|690.3|692.3|692.1|692.6|692.4|690.5|690.3|120419
1647361500000|2022-03-15 16:25:00|692.4|692.2|694.2|694|694.4|694|692|691.7|85143
1647417600000|2022-03-16 08:00:00|713.4|712.9|714.1|713.4|717|716.1|713.2|712.9|282919
1647417900000|2022-03-16 08:05:00|714.4|713.5|713|712.4|714.8|714|709.2|708.8|585600
1647418200000|2022-03-16 08:10:00|712.9|712.5|712.2|711.7|715|714.1|710.7|710|140866
1647418500000|2022-03-16 08:15:00|712.3|711.8|715.2|714.8|717|716.6|711.1|710.9|412514
1647418800000|2022-03-16 08:20:00|715.3|714.9|715.2|714.8|718|717.6|713.5|713.1|295590
1647419100000|2022-03-16 08:25:00|715.3|714.9|717.2|716.8|717.8|717.4|714.3|713.9|123468
1647419400000|2022-03-16 08:30:00|717.1|716.9|718.7|718.3|720|719.7|715|714.5|216230
1647419700000|2022-03-16 08:35:00|718.8|718.1|717.7|717.3|720.9|720.4|716.3|715.9|134718
1647420000000|2022-03-16 08:40:00|717.6|717.6|717.1|716.6|719.9|719.4|716.4|715.9|184358
1647420300000|2022-03-16 08:45:00|717|716.5|715.9|715.5|717.2|716.9|715|714.6|50992
1647420600000|2022-03-16 08:50:00|716|715.7|713.1|712.7|716|715.7|712.6|712|130749
1647420900000|2022-03-16 08:55:00|713.2|712.8|714|713.6|714.3|714.1|712.9|712.5|52498
1647421200000|2022-03-16 09:00:00|713.9|713.7|717.6|717.2|717.7|717.2|713.6|713.3|86167
1647421500000|2022-03-16 09:05:00|717.7|717.5|718.7|718.3|719.3|718.8|715.9|715.5|162506
1647421800000|2022-03-16 09:10:00|718.8|718.4|719.6|719.3|721|720.8|718.5|718.2|213701
1647422100000|2022-03-16 09:15:00|719.5|719.1|719.5|719.1|721|720.6|718.5|718.2|112517
1647422400000|2022-03-16 09:20:00|719.6|719.3|719.9|719.6|720.9|720.6|719.1|718.7|143908
1647422700000|2022-03-16 09:25:00|719.8|719.4|719.6|719.4|720.2|719.9|718.5|718.3|52533
1647423000000|2022-03-16 09:30:00|719.5|719.2|717.9|717.5|720|719.9|717.8|717.3|69036
1647423300000|2022-03-16 09:35:00|717.7|717.3|713.7|713.3|717.7|717.3|713.1|712.5|76965
1647423600000|2022-03-16 09:40:00|713.8|713.4|714.9|714.4|716|715.5|712.4|712|48499
1647423900000|2022-03-16 09:45:00|714.8|714.3|712.7|712.4|716|715.6|712.4|712|56562
1647424200000|2022-03-16 09:50:00|712.8|712.6|710.9|710.4|713.7|713.4|710.8|710.3|100625
1647424500000|2022-03-16 09:55:00|710.7|710.2|712.6|712.1|713.7|713.4|710.5|710|34652
1647424800000|2022-03-16 10:00:00|712.7|712.3|714.3|713.8|714.6|714.1|711.5|711.2|19614
1647425100000|2022-03-16 10:05:00|714.2|713.7|715|714.8|715.3|714.9|713.8|713.4|46041
1647425400000|2022-03-16 10:10:00|715.2|714.7|719.4|719|720|719.9|714.3|713.9|168868
1647425700000|2022-03-16 10:15:00|719.6|719.1|718.3|718.1|719.9|719.5|717.8|717.5|119249
1647426000000|2022-03-16 10:20:00|718.2|718|719.6|719.4|720|719.8|717.5|717|95595
1647426300000|2022-03-16 10:25:00|719.7|719.5|718.5|718.1|720|719.8|718|717.6|65284
1647426600000|2022-03-16 10:30:00|718.6|718.2|719.4|718.9|720.2|719.9|718.6|718.2|103707
1647426900000|2022-03-16 10:35:00|719.5|719|720.1|719.7|720.1|719.9|717.4|716.8|67856
1647427200000|2022-03-16 10:40:00|720|719.6|718.2|717.7|720|719.6|716.1|715.7|76612
1647427500000|2022-03-16 10:45:00|718.3|717.8|715.7|715.3|718.4|717.9|715.1|714.6|72943
1647427800000|2022-03-16 10:50:00|715.5|715.4|718|717.5|718.7|718.2|715.1|715|35591
1647428100000|2022-03-16 10:55:00|718.2|717.6|716|715.5|718.6|718.2|715.4|714.9|25163
1647428400000|2022-03-16 11:00:00|715.9|715.7|712.3|711.8|715.9|715.7|711.3|710.8|50799
1647428700000|2022-03-16 11:05:00|712.2|712.2|714.7|714.3|714.8|714.4|712|711.6|31129
1647429000000|2022-03-16 11:10:00|714.8|714.4|714.4|714.2|716.3|715.8|713.4|712.9|225204
1647429300000|2022-03-16 11:15:00|714.5|714.3|716.5|716.2|716.6|716.4|713.6|713.3|199621
1647429600000|2022-03-16 11:20:00|716.4|716.1|717.7|717.3|718.6|718|715.7|715.3|164940
1647429900000|2022-03-16 11:25:00|717.8|717.5|717.7|717.4|719.5|719|717.7|717.3|222707
1647430200000|2022-03-16 11:30:00|717.6|717.3|717.8|717.6|719.6|719.3|717.6|717.3|298642
1647430500000|2022-03-16 11:35:00|717.9|717.5|719.4|719.1|720.5|720|717.6|717.4|257115
1647430800000|2022-03-16 11:40:00|719.3|719|719.6|719.3|720.1|720|718.6|718.4|126281
1647431100000|2022-03-16 11:45:00|719.8|719.2|720.1|719.8|720.1|720|718.6|718.3|171383
1647431400000|2022-03-16 11:50:00|719.9|719.9|718.9|718.5|719.9|719.9|718.3|718|31342
1647431700000|2022-03-16 11:55:00|718.8|718.6|718.1|717.8|719.3|719|717.6|717.4|61106
1647432000000|2022-03-16 12:00:00|718.9|718.5|718.2|718|719|718.6|717.5|717.3|130079
1647432300000|2022-03-16 12:05:00|718.3|718.1|718|717.7|718.7|718.3|716.5|716.1|38328
1647432600000|2022-03-16 12:10:00|717.9|717.6|714.7|714.5|717.9|717.6|714.7|714.3|63150
1647432900000|2022-03-16 12:15:00|714.5|714.4|714.7|714.4|716|715.6|714.5|714.2|22269
1647433200000|2022-03-16 12:20:00|714.8|714.3|714.2|713.8|714.8|714.5|713.2|712.7|44222
1647433500000|2022-03-16 12:25:00|714.1|713.7|713.8|713.4|715.3|715|713.3|713|21250
1647433800000|2022-03-16 12:30:00|714|713.5|711.2|710.9|715.2|714.7|711.1|710.9|55902
1647434100000|2022-03-16 12:35:00|711.1|711|710.1|710|712|711.6|710.1|710|58241
1647434400000|2022-03-16 12:40:00|710.3|710.1|713.1|712.8|714|713.5|710.1|710|23834
1647434700000|2022-03-16 12:45:00|713|712.7|712.2|711.8|713.4|713|711|710.5|54871
1647435000000|2022-03-16 12:50:00|712.3|712|711.2|710.9|713.5|713.1|711|710.6|66899
1647435300000|2022-03-16 12:55:00|711.1|710.8|710.7|710.3|711.8|711.5|709.8|709.4|97469
1647435600000|2022-03-16 13:00:00|710.6|710.1|709.6|709.2|711.2|710.7|707.7|707.3|128817
1647435900000|2022-03-16 13:05:00|709.5|709.1|709.3|709|710.6|710.2|708.4|708.1|32998
1647436200000|2022-03-16 13:10:00|709.5|709.1|707.8|707.3|710|709.7|706.5|706.2|114654
1647436500000|2022-03-16 13:15:00|707.7|707.2|708|707.8|708.6|708.1|707.1|706.7|55622
1647436800000|2022-03-16 13:20:00|707.9|707.9|708.8|708.3|709.8|709.6|707.9|707.8|41454
1647437100000|2022-03-16 13:25:00|708.7|708.4|703.4|703.1|709|708.6|703.2|703|124951
1647437400000|2022-03-16 13:30:00|703.5|703.2|708.4|708|708.4|708|703.4|703|53317
1647437700000|2022-03-16 13:35:00|708.5|708.2|707.7|707.3|709|708.4|706.4|706|201127
1647438000000|2022-03-16 13:40:00|707.8|707.4|708.3|707.9|710.5|710.2|706.8|706.4|50379
1647438300000|2022-03-16 13:45:00|708.4|708|708|707.6|708.5|708.1|706.6|706.2|50109
1647438600000|2022-03-16 13:50:00|708.2|707.7|708.6|708.2|710.5|710.1|707.8|707.4|51543
1647438900000|2022-03-16 13:55:00|708.7|708.3|710.3|709.9|711.5|711|708.7|708.3|33214
1647439200000|2022-03-16 14:00:00|710.4|710|706.4|706|710.9|710.4|705.6|705.1|48354
1647439500000|2022-03-16 14:05:00|706.5|706.1|706.6|706.3|707.8|707.3|705.9|705.5|19443
1647439800000|2022-03-16 14:10:00|706.7|706.4|714.2|713.8|714.7|714.2|706.7|706.4|268870
1647440100000|2022-03-16 14:15:00|714.1|713.9|716.7|716.3|719.5|719.2|713.9|713.5|339435
1647440400000|2022-03-16 14:20:00|716.6|716.1|719.8|719.4|720.3|720.2|716.1|715.7|370634
1647440700000|2022-03-16 14:25:00|719.7|719.3|723.2|722.9|723.6|723.2|718.5|718.1|876921
1647441000000|2022-03-16 14:30:00|723.3|723|728|727.7|728.4|728.1|723|722.7|700166
1647441300000|2022-03-16 14:35:00|727.9|727.8|730.7|730.3|730.7|730.4|726.2|725.8|304885
1647441600000|2022-03-16 14:40:00|731|730.4|723.8|723.2|733.3|732.9|719.5|719|567833
1647441900000|2022-03-16 14:45:00|723.9|723.4|720|719.6|725|724.8|719.9|719.6|50447
1647442200000|2022-03-16 14:50:00|719.9|719.5|717.8|717.4|721|720.5|715.9|715.4|140582
1647442500000|2022-03-16 14:55:00|717.9|717.6|720.5|720.1|721.6|720.9|714.8|714.3|103648
1647442800000|2022-03-16 15:00:00|720.6|720.3|719.1|718.8|722.3|721.8|717.1|716.4|115761
1647443100000|2022-03-16 15:05:00|719.2|718.6|717.4|716.9|720.4|720|716.3|715.9|75310
1647443400000|2022-03-16 15:10:00|717.5|717.1|721.4|721|721.7|721.2|717.5|717.1|76706
1647443700000|2022-03-16 15:15:00|721.5|721.1|719|718.7|721.5|721.2|717.2|717|48523
1647444000000|2022-03-16 15:20:00|718.9|718.8|719.6|719.4|720.3|720|718.4|718|122706
1647444300000|2022-03-16 15:25:00|719.7|719.5|718.5|718.2|720.1|720|717.9|717.6|224968
1647444600000|2022-03-16 15:30:00|718.6|718.3|717.4|717.1|719.6|719.3|716.2|715.9|44154
1647444900000|2022-03-16 15:35:00|717.5|717.2|717.4|717.1|720|719.6|714.6|714.3|107546
1647445200000|2022-03-16 15:40:00|717.5|717.2|715.5|715|718|717.7|715|714.6|35969
1647445500000|2022-03-16 15:45:00|715.3|714.8|715.4|715|716.2|715.8|714.3|714.1|41029
1647445800000|2022-03-16 15:50:00|715.3|715.1|716.8|716.4|718.4|718.2|715|714.6|99419
1647446100000|2022-03-16 15:55:00|716.9|716.5|717|716.8|718.1|717.8|716.7|716.4|64530
1647446400000|2022-03-16 16:00:00|717.1|716.9|718|717.8|718.5|718.2|716.5|716.3|62268
1647446700000|2022-03-16 16:05:00|717.9|717.6|719.1|718.8|719.3|719|717.5|717.3|42976
1647447000000|2022-03-16 16:10:00|719|718.7|717.6|717.3|720.1|719.9|717.6|717.3|56138
1647447300000|2022-03-16 16:15:00|717.5|717.2|716.8|716.6|717.7|717.5|716.6|716.3|40646
1647447600000|2022-03-16 16:20:00|716.9|716.7|716.8|716.5|717.2|716.9|716|715.9|101492
1647447900000|2022-03-16 16:25:00|716.7|716.4|717.1|716.6|718.2|717.8|716.3|716.1|293783
1647504000000|2022-03-17 08:00:00|722.9|722|721.7|720.8|727.8|726.6|718.3|717.1|385245
1647504300000|2022-03-17 08:05:00|721.9|721|721.7|721.1|724|723|716.6|716|122771
1647504600000|2022-03-17 08:10:00|721.9|721.2|717.4|716.9|722.2|721.8|715.9|715.5|68502
1647504900000|2022-03-17 08:15:00|717.6|717.1|717|716.5|718.8|718.1|714|713.3|138856
1647505200000|2022-03-17 08:20:00|717.2|716.6|717.5|717.3|718.6|718.2|714.3|713.9|88809
1647505500000|2022-03-17 08:25:00|717.7|717.1|716|715.5|720|719.5|715.6|715.1|47587
1647505800000|2022-03-17 08:30:00|716.1|715.6|715.5|714.9|718.8|718.3|714.8|714.4|41183
1647506100000|2022-03-17 08:35:00|715.4|714.8|714.9|714.5|717.4|716.9|714.3|714|57762
1647506400000|2022-03-17 08:40:00|715|714.6|713.8|713.4|716.6|716.1|713.4|713|94575
1647506700000|2022-03-17 08:45:00|713.7|713.3|716.4|715.9|717.3|717|713.4|713|90043
1647507000000|2022-03-17 08:50:00|716.3|715.8|712.8|712.4|717.8|717.4|712.8|712.3|64584
1647507300000|2022-03-17 08:55:00|713|712.5|712.5|712.2|714.1|713.8|710.9|710.4|81421
1647507600000|2022-03-17 09:00:00|712.6|712.3|714.8|714.5|716.7|716.2|711.6|711.2|101600
1647507900000|2022-03-17 09:05:00|714.7|714.3|710.7|710.4|714.7|714.3|710.1|710|105606
1647508200000|2022-03-17 09:10:00|710.6|710.3|710.4|710|711.3|710.7|707.5|707.1|93939
1647508500000|2022-03-17 09:15:00|710.3|709.9|709.4|709|711.6|711.2|708.9|708.5|63024
1647508800000|2022-03-17 09:20:00|709.3|708.9|707.3|706.8|710.3|709.9|705.6|705.1|55448
1647509100000|2022-03-17 09:25:00|707.2|706.9|711.7|711.3|712.2|711.8|707.1|706.6|21514
1647509400000|2022-03-17 09:30:00|711.6|711.1|710.3|710|713.3|712.9|710.3|710|26187
1647509700000|2022-03-17 09:35:00|710.2|709.8|708.1|707.7|710.5|710.1|704.6|704|210475
1647510000000|2022-03-17 09:40:00|708|707.8|707.5|707|708.8|708.3|706.7|706.3|28566
1647510300000|2022-03-17 09:45:00|707.6|707.1|707.5|707|708.4|708|706.6|706.2|33066
1647510600000|2022-03-17 09:50:00|707.6|707.1|707.6|707.2|708.2|707.7|706.1|705.7|39573
1647510900000|2022-03-17 09:55:00|707.4|707.3|708.2|707.9|709.1|708.7|707.1|706.7|44693
1647511200000|2022-03-17 10:00:00|708|707.8|702.2|701.7|708|707.8|698.4|698|498544
1647511500000|2022-03-17 10:05:00|701.9|701.8|698.9|698.6|702.2|701.8|695.8|695.2|139211
1647511800000|2022-03-17 10:10:00|699.1|698.7|699.9|699.4|702|701.4|697.9|697.5|52426
1647512100000|2022-03-17 10:15:00|699.7|699.5|704.5|704.2|705.3|704.8|699|698.4|119881
1647512400000|2022-03-17 10:20:00|704.4|703.8|704.5|703.9|706|705.7|703.9|703.4|55311
1647512700000|2022-03-17 10:25:00|704.6|704|705.9|705.6|708.2|707.7|703.3|702.8|184514
1647513000000|2022-03-17 10:30:00|705.8|705.5|705.1|704.7|706.9|706.5|704.9|704.5|52371
1647513300000|2022-03-17 10:35:00|705|704.8|704.7|704.5|705.6|705.2|703|702.8|63906
1647513600000|2022-03-17 10:40:00|704.6|704.4|703|702.6|705.1|704.7|702.8|702.3|40790
1647513900000|2022-03-17 10:45:00|702.9|702.4|703.3|702.9|704.1|703.7|702|701.4|39396
1647514200000|2022-03-17 10:50:00|703.4|702.8|706|705.5|706.2|705.7|702.9|702.4|21212
1647514500000|2022-03-17 10:55:00|705.9|705.7|708.1|707.9|709|708.5|705.5|705.1|72489
1647514800000|2022-03-17 11:00:00|708|707.8|711.1|710.8|711.6|711.2|707|706.4|124326
1647515100000|2022-03-17 11:05:00|711.3|710.9|712.9|712.6|713|712.8|711|710.8|62653
1647515400000|2022-03-17 11:10:00|712.8|712.4|709.4|709|712.8|712.5|708.5|708.1|69316
1647515700000|2022-03-17 11:15:00|709.3|709.1|709|708.5|711.3|710.9|708.8|708.3|30515
1647516000000|2022-03-17 11:20:00|708.8|708.7|710.1|709.5|710.4|709.9|707.8|707.3|50480
1647516300000|2022-03-17 11:25:00|710|709.4|708.6|708.3|710.1|709.4|708.5|708.1|4877
1647516600000|2022-03-17 11:30:00|708.5|708.2|709.7|709.3|710.7|710.3|707.6|707.1|49112
1647516900000|2022-03-17 11:35:00|709.6|709.2|707.7|707.5|710.2|709.9|706.8|706.3|93043
1647517200000|2022-03-17 11:40:00|707.8|707.7|707.5|707.2|708.5|708.1|706.8|706.3|32179
1647517500000|2022-03-17 11:45:00|707.4|707|709.1|708.8|709.6|709.2|707|706.7|34246
1647517800000|2022-03-17 11:50:00|709|708.9|708.7|708.4|710|709.7|707.7|707.3|59264
1647518100000|2022-03-17 11:55:00|708.8|708.5|709.4|709.1|710.7|710.4|708.5|708.4|21669
1647518400000|2022-03-17 12:00:00|708.8|708|708.8|708.4|710.4|710|707.8|707.4|38913
1647518700000|2022-03-17 12:05:00|708.7|708.3|707.5|707.2|710.2|709.7|707.3|706.7|34218
1647519000000|2022-03-17 12:10:00|707.6|707.3|708.3|708|709.4|708.9|705.6|705.1|21766
1647519300000|2022-03-17 12:15:00|708.2|707.8|705.9|705.5|709.2|708.6|705.6|705.2|28795
1647519600000|2022-03-17 12:20:00|705.8|705.4|704.2|704.1|705.9|705.7|702.5|702.3|173390
1647519900000|2022-03-17 12:25:00|704.3|703.9|700.4|700.2|704.4|703.9|700.4|700.1|32325
1647520200000|2022-03-17 12:30:00|700.5|700.3|702.1|701.9|703.1|702.8|700.5|700.2|37853
1647520500000|2022-03-17 12:35:00|702.3|701.8|703.2|702.8|704.1|703.7|702.1|701.6|47521
1647520800000|2022-03-17 12:40:00|703.3|702.9|701.5|701.1|703.5|703.1|701.2|701.1|52040
1647521100000|2022-03-17 12:45:00|701.4|701.2|702.5|702.1|703.5|703|701.4|701.1|200481
1647521400000|2022-03-17 12:50:00|702.3|702|701.6|701.2|702.8|702.5|701.3|701|21734
1647521700000|2022-03-17 12:55:00|701.5|701.1|702.8|702.4|703.5|703.1|700.7|700.5|30040
1647522000000|2022-03-17 13:00:00|702.6|702.3|702.9|702.7|704.5|704.1|702.5|702.2|19840
1647522300000|2022-03-17 13:05:00|702.8|702.6|702|701.8|703.4|703|701.9|701.7|37541
1647522600000|2022-03-17 13:10:00|702.1|701.7|702.3|702.1|703.8|703.3|701.6|701.4|63041
1647522900000|2022-03-17 13:15:00|702.1|702|703.5|703|704.3|703.9|702.1|701.9|22966
1647523200000|2022-03-17 13:20:00|703.4|703.1|702.7|702.3|703.9|703.5|702.5|702.2|29598
1647523500000|2022-03-17 13:25:00|702.6|702.4|702.3|702|704.4|704.1|702.2|702|28714
1647523800000|2022-03-17 13:30:00|702.2|702.1|702.9|702.5|704|703.6|699.4|699.1|235207
1647524100000|2022-03-17 13:35:00|703|702.6|701.9|701.4|703.3|702.9|700.4|700.2|41165
1647524400000|2022-03-17 13:40:00|701.8|701.3|702.9|702.5|702.9|702.6|700.8|700.5|49053
1647524700000|2022-03-17 13:45:00|702.8|702.6|703.4|703.1|707.5|707|702.7|702.5|70389
1647525000000|2022-03-17 13:50:00|703.3|703.2|703.8|703.5|705.8|705.5|702.7|702.4|51362
1647525300000|2022-03-17 13:55:00|704|703.6|705.4|705|707.2|706.5|703.5|703.1|33636
1647525600000|2022-03-17 14:00:00|705.5|705.1|706.2|705.8|706.6|706.3|705.1|704.6|55008
1647525900000|2022-03-17 14:05:00|706|705.9|708.5|708.3|708.9|708.7|706|705.6|30419
1647526200000|2022-03-17 14:10:00|708.4|708.2|705.7|705.4|708.5|708.2|704|703.7|101496
1647526500000|2022-03-17 14:15:00|705.8|705.3|703.3|703|706.1|705.7|703.2|703|104138
1647526800000|2022-03-17 14:20:00|703.2|702.9|705|704.8|705.7|705.3|703.1|702.8|29031
1647527100000|2022-03-17 14:25:00|705.2|704.7|705.3|705|706|705.7|704.1|704|84434
1647527400000|2022-03-17 14:30:00|705.4|705.1|705.3|705|706.2|705.9|703.8|703.5|91180
1647527700000|2022-03-17 14:35:00|705.2|704.9|705.2|705|706.2|705.8|704.4|704.2|27197
1647528000000|2022-03-17 14:40:00|705.4|705.1|706.6|706.3|707.4|707|704.7|704.5|111632
1647528300000|2022-03-17 14:45:00|706.5|706.2|706.4|706|707.3|706.9|704.8|704.6|179934
1647528600000|2022-03-17 14:50:00|706.3|705.8|705.7|705.5|706.6|706.2|704.4|704.3|269628
1647528900000|2022-03-17 14:55:00|705.8|705.7|706.4|705.9|706.9|706.7|705.1|705|86743
1647529200000|2022-03-17 15:00:00|706.3|705.8|702|701.6|706.3|706.1|701.8|701.4|310983
1647529500000|2022-03-17 15:05:00|701.9|701.5|701.6|701.3|703.4|703.1|701.2|700.9|238460
1647529800000|2022-03-17 15:10:00|701.5|701.2|700.4|700.1|701.5|701.4|700.1|700|88531
1647530100000|2022-03-17 15:15:00|700.5|700|702|701.7|702.2|702.1|700.2|700|78495
1647530400000|2022-03-17 15:20:00|701.9|701.6|704.9|704.7|705|704.8|701.5|701.2|261135
1647530700000|2022-03-17 15:25:00|704.8|704.5|704.3|703.9|704.8|704.5|702.2|701.8|50447
1647531000000|2022-03-17 15:30:00|704.1|703.8|706|705.8|706.2|705.8|703.5|703.1|59347
1647531300000|2022-03-17 15:35:00|706.2|705.9|706.4|706.1|706.7|706.4|705.2|705|32838
1647531600000|2022-03-17 15:40:00|706.5|706|705.8|705.5|706.8|706.5|705|704.6|46842
1647531900000|2022-03-17 15:45:00|705.7|705.4|703.6|703.3|705.8|705.6|703.3|703|358994
1647532200000|2022-03-17 15:50:00|703.7|703.2|703.8|703.5|703.9|703.6|701.8|701.6|128410
1647532500000|2022-03-17 15:55:00|704|703.6|705|704.6|705.6|705.3|702.9|702.6|66049
1647532800000|2022-03-17 16:00:00|705.1|704.7|704.8|704.5|705.6|705.3|704.5|704.3|52332
1647533100000|2022-03-17 16:05:00|704.9|704.6|705|704.8|705.4|705.2|704.6|704.3|18135
1647533400000|2022-03-17 16:10:00|705.1|704.9|705.4|705.2|705.8|705.6|705|704.8|16806
1647533700000|2022-03-17 16:15:00|705.3|705.1|704.7|704.4|705.6|705.2|703.8|703.5|66935
1647534000000|2022-03-17 16:20:00|704.8|704.3|704.8|704.6|705.7|705.4|704.6|704.3|109947
1647534300000|2022-03-17 16:25:00|704.9|704.5|706.4|705.9|706.4|705.9|703.9|703.7|118166
1647590400000|2022-03-18 08:00:00|695|693|699.3|698.4|700|699|690.8|690.2|327754
1647590700000|2022-03-18 08:05:00|699.2|698.5|698.3|697.8|702.6|702|693.2|692.6|274238
1647591000000|2022-03-18 08:10:00|698.4|697.9|698.1|697.5|700.8|700.4|696|695.5|247843
1647591300000|2022-03-18 08:15:00|698|697.3|698.7|698.1|700.8|700.3|696.4|696.1|106863
1647591600000|2022-03-18 08:20:00|698.8|698.2|699|698.6|699.4|699.1|696.8|696.4|167755
1647591900000|2022-03-18 08:25:00|698.9|698.7|695.5|695.1|701|700.5|695.3|695|148087
1647592200000|2022-03-18 08:30:00|695.6|695.2|693.2|692.9|696|695.6|692|691.3|345523
1647592500000|2022-03-18 08:35:00|693.4|693|698.6|698.4|699|698.9|693.2|692.7|66256
1647592800000|2022-03-18 08:40:00|698.9|698.5|695.8|695.3|699.7|699|695.1|695|59685
1647593100000|2022-03-18 08:45:00|695.7|695.2|699.1|698.5|700.7|700.4|694.8|694.5|236587
1647593400000|2022-03-18 08:50:00|698.9|698.3|697.3|696.9|699.9|699.3|697.1|696.5|126253
1647593700000|2022-03-18 08:55:00|697.5|697|698.6|698.5|698.9|698.5|695.4|695|17799
1647594000000|2022-03-18 09:00:00|698.8|698.6|696.1|695.6|699.3|699|696|695.6|19666
1647594300000|2022-03-18 09:05:00|696.2|695.7|693.7|693.5|696.6|696.2|691.9|691.4|325147
1647594600000|2022-03-18 09:10:00|693.6|693.6|693.4|693.2|695|694.6|691.6|691.2|54841
1647594900000|2022-03-18 09:15:00|693.3|693|693.4|693|694.3|693.9|692.4|692|17103
1647595200000|2022-03-18 09:20:00|693.5|693.1|694.8|694.4|695.1|694.7|692.6|692.2|15933
1647595500000|2022-03-18 09:25:00|694.9|694.5|694.2|694|694.9|694.5|692.5|692|99850
1647595800000|2022-03-18 09:30:00|694.3|693.9|695|694.8|698|697.2|693.6|693.2|90317
1647596100000|2022-03-18 09:35:00|695.1|694.7|694.4|694|695.4|695|693.6|693.2|14687
1647596400000|2022-03-18 09:40:00|694.5|694.1|694.2|693.7|696|695.9|693.3|693.2|226231
1647596700000|2022-03-18 09:45:00|694.1|693.8|693.1|692.8|694.3|693.9|692.6|692.2|108388
1647597000000|2022-03-18 09:50:00|693.4|692.9|693.1|692.9|693.7|693.3|692.3|692.2|56371
1647597300000|2022-03-18 09:55:00|693.3|693|692.6|692.3|694.6|694.2|692.5|692.1|84981
1647597600000|2022-03-18 10:00:00|692.7|692.5|695.4|695.1|695.4|695.2|692.7|692.5|37907
1647597900000|2022-03-18 10:05:00|695.3|695|695.5|695.3|696.4|696.1|694.7|694.3|50762
1647598200000|2022-03-18 10:10:00|695.6|695.4|695.4|695.1|695.7|695.5|695|694.6|11093
1647598500000|2022-03-18 10:15:00|695.3|694.9|694.7|694.4|696.7|696.3|694.3|693.9|124438
1647598800000|2022-03-18 10:20:00|694.5|694.5|695|694.7|696.3|695.9|694.5|694.2|9732
1647599100000|2022-03-18 10:25:00|695.2|694.8|695.8|695.4|695.9|695.5|694.3|694.2|27835
1647599400000|2022-03-18 10:30:00|695.9|695.5|696.5|696.1|696.8|696.4|694.9|694.5|35292
1647599700000|2022-03-18 10:35:00|696.4|696|696.6|696.3|697.5|697.1|695.8|695.4|40895
1647600000000|2022-03-18 10:40:00|696.4|696.2|695.5|695.2|697.9|697.5|695.4|695|32977
1647600300000|2022-03-18 10:45:00|695.6|695.3|694.6|694.4|696.4|696.2|694.6|694.4|73808
1647600600000|2022-03-18 10:50:00|694.5|694.3|693.4|693.1|695.5|695.2|693.2|693|287195
1647600900000|2022-03-18 10:55:00|693.3|693|693.6|693.2|695|694.8|692.8|692.7|293032
1647601200000|2022-03-18 11:00:00|693.7|693.3|692.8|692.6|694.5|694.2|692.1|692|31150
1647601500000|2022-03-18 11:05:00|692.7|692.5|693.4|693.1|694.8|694.4|692.1|692|140832
1647601800000|2022-03-18 11:10:00|693.3|692.9|696.6|696.1|697.5|697.1|692.2|692|344217
1647602100000|2022-03-18 11:15:00|696.5|696.2|696.3|696|697.2|696.6|695.9|695.5|28614
1647602400000|2022-03-18 11:20:00|696.4|695.8|694.1|693.7|696.7|696.3|694|693.6|34022
1647602700000|2022-03-18 11:25:00|694|693.8|694.7|694.3|694.9|694.5|692|691.6|145304
1647603000000|2022-03-18 11:30:00|694.6|694.2|697.3|697.1|698.8|698.2|694.6|694.2|153976
1647603300000|2022-03-18 11:35:00|697.2|696.9|699.3|698.8|700.5|699.9|697|696.7|24324
1647603600000|2022-03-18 11:40:00|699.1|698.6|698.5|698.2|699.6|699.2|698.4|698.1|25774
1647603900000|2022-03-18 11:45:00|698.4|698|699.7|699.5|700.1|699.7|697.9|697.4|28671
1647604200000|2022-03-18 11:50:00|699.6|699.3|699.7|699.2|700.7|700.3|698.3|697.8|18989
1647604500000|2022-03-18 11:55:00|699.8|699.3|698.2|697.7|700.9|700.6|698|697.6|121659
1647604800000|2022-03-18 12:00:00||697.8||697.8||697.8||697.8|0
1647605100000|2022-03-18 12:05:00|704.8|704.3|703.1|702.7|706|705.5|701.5|700.8|42587
1647605400000|2022-03-18 12:10:00|703.4|702.8|701.8|701.3|704.2|703.8|701.8|701.3|46306
1647605700000|2022-03-18 12:15:00|701.6|701.2|703|702.6|703.9|703.4|700.5|700.1|42509
1647606000000|2022-03-18 12:20:00|702.9|702.5|703.6|703.4|704.6|704.1|702.6|702.2|14237
1647606300000|2022-03-18 12:25:00|703.8|703.5|704.9|704.5|705|704.5|702.6|702.2|21278
1647606600000|2022-03-18 12:30:00|704.8|704.6|703.6|703.3|704.8|704.6|703.4|703|12375
1647606900000|2022-03-18 12:35:00|703.8|703.4|708.4|707.9|708.7|708.2|703.7|703.3|106977
1647607200000|2022-03-18 12:40:00|708.3|708|707.6|707.1|708.6|708.1|707|706.4|27183
1647607500000|2022-03-18 12:45:00|707.7|707.2|707.8|707.4|708|707.8|706.8|706.3|21645
1647607800000|2022-03-18 12:50:00|707.7|707.5|706.9|706.5|707.7|707.5|705.7|705.3|22575
1647608100000|2022-03-18 12:55:00|706.8|706.4|706.6|706.2|707.9|707.5|706.4|706|12639
1647608400000|2022-03-18 13:00:00|706.7|706.3|706.1|705.7|707.5|707.3|705.6|705.2|38658
1647608700000|2022-03-18 13:05:00|706.2|705.8|705.7|705.4|707.9|707.5|705.5|705.2|12903
1647609000000|2022-03-18 13:10:00|705.6|705.3|704.7|704.3|705.9|705.7|704.6|704.2|129761
1647609300000|2022-03-18 13:15:00|704.8|704.4|705.7|705.5|705.7|705.6|704.4|704.2|52067
1647609600000|2022-03-18 13:20:00|705.5|705.4|705.7|705.4|706.9|706.5|705.5|705.1|127217
1647609900000|2022-03-18 13:25:00|705.8|705.5|706|705.6|706.8|706.4|704.3|704|165217
1647610200000|2022-03-18 13:30:00|705.9|705.7|705.4|705.1|707|706.7|704.3|704.1|203733
1647610500000|2022-03-18 13:35:00|705.3|705|706.9|706.7|707|706.8|704.7|704.4|47994
1647610800000|2022-03-18 13:40:00|706.8|706.6|708.5|708.3|708.7|708.4|705.9|705.6|46521
1647611100000|2022-03-18 13:45:00|708.4|708.1|709.7|709.6|709.9|709.6|708.1|707.8|37671
1647611400000|2022-03-18 13:50:00|709.8|709.5|708.4|708.2|710.3|710|708.3|708|27308
1647611700000|2022-03-18 13:55:00|708.5|708.3|711.3|711|711.6|711.2|708.3|708|25758
1647612000000|2022-03-18 14:00:00|711.2|711.1|712|711.7|713|712.8|710.8|710.5|72347
1647612300000|2022-03-18 14:05:00|711.9|711.6|712.4|712|713.3|713|711.5|711.2|73967
1647612600000|2022-03-18 14:10:00|712.5|712.1|712.3|712.1|713.6|713.4|712|711.7|127445
1647612900000|2022-03-18 14:15:00|712.4|712.2|712.7|712.4|714|713.8|711.9|711.6|97797
1647613200000|2022-03-18 14:20:00|712.6|712.3|713.8|713.5|713.9|713.6|710.8|710.5|95557
1647613500000|2022-03-18 14:25:00|713.9|713.6|712.6|712.4|714.2|713.9|712.1|711.8|30993
1647613800000|2022-03-18 14:30:00|712.5|712.3|712.6|712.2|714.4|714.2|711.8|711.7|132853
1647614100000|2022-03-18 14:35:00|712.5|712.3|712.1|711.9|714.1|713.9|711.3|711.1|50288
1647614400000|2022-03-18 14:40:00|712|711.8|714.5|714.3|714.6|714.3|710.7|710.4|91312
1647614700000|2022-03-18 14:45:00|714.6|714.2|716.5|716.1|717.3|716.9|714.2|713.9|98180
1647615000000|2022-03-18 14:50:00|716.4|716|717.1|716.9|717.4|717.2|714.9|714.5|55906
1647615300000|2022-03-18 14:55:00|717|717|716.5|716.2|718|717.8|715.7|715.6|59705
1647615600000|2022-03-18 15:00:00|716.4|716.3|719.1|718.7|719.4|719.1|715.4|715|73585
1647615900000|2022-03-18 15:05:00|719|718.8|714.2|714.1|719.6|719.2|714.2|714|65216
1647616200000|2022-03-18 15:10:00|714.3|713.9|715.5|715.2|717|716.6|713.8|713.5|48488
1647616500000|2022-03-18 15:15:00|715.4|715.1|713.7|713.5|716|715.7|713|712.6|19118
1647616800000|2022-03-18 15:20:00|713.6|713.4|712.1|711.8|713.6|713.4|711.8|711.4|44792
1647617100000|2022-03-18 15:25:00|712.2|711.9|710.7|710.5|713.3|713|710.6|710.3|57523
1647617400000|2022-03-18 15:30:00|710.9|710.6|712.9|712.7|713.6|713.3|710.9|710.5|33419
1647617700000|2022-03-18 15:35:00|713|712.5|714.5|714.4|715.9|715.6|712.3|712|272473
1647618000000|2022-03-18 15:40:00|714.6|714.3|713.7|713.4|715.4|715|713|712.6|40312
1647618300000|2022-03-18 15:45:00|713.9|713.5|713|712.6|714.5|714.3|712.6|712.3|66529
1647618600000|2022-03-18 15:50:00|712.9|712.7|713.4|713.2|714.8|714.6|712.7|712.4|37938
1647618900000|2022-03-18 15:55:00|713.5|713.3|714.8|714.6|715.3|715|713.4|713.3|66593
1647619200000|2022-03-18 16:00:00|714.9|714.4|715.5|715.3|716.2|715.9|714.4|714.2|56242
1647619500000|2022-03-18 16:05:00|715.6|715.2|715.2|714.9|715.6|715.5|714.4|714.3|96389
1647619800000|2022-03-18 16:10:00|715.3|715|714.7|714.4|716.3|716.1|714.6|714.3|75483
1647620100000|2022-03-18 16:15:00|714.6|714.3|714.9|714.8|715|714.8|714.2|714|41976
1647620400000|2022-03-18 16:20:00|714.8|714.7|714.8|714.6|715.5|715.3|714.7|714.4|33654
1647620700000|2022-03-18 16:25:00|714.9|714.7|715.9|715.5|715.9|715.6|714.4|714.2|86600
1647849600000|2022-03-21 08:00:00|711.9|711.4|706.6|705.8|713.7|712.7|705.5|705|305947
1647849900000|2022-03-21 08:05:00|706.3|705.5|709.7|709|711.5|710.9|703.7|703|293985
1647850200000|2022-03-21 08:10:00|709.5|709.1|710.3|709.7|713.7|713|707.4|706.7|85736
1647850500000|2022-03-21 08:15:00|710.4|709.9|717.2|716.8|717.2|716.8|710.1|709.5|90160
1647850800000|2022-03-21 08:20:00|717.1|716.9|713.8|713.3|717.6|717.1|713.4|712.8|53528
1647851100000|2022-03-21 08:25:00|713.9|713.4|714.1|713.6|715.2|715|713.1|712.7|87253
1647851400000|2022-03-21 08:30:00|714|713.4|711|710.5|714.5|714|710.5|710|42273
1647851700000|2022-03-21 08:35:00|710.9|710.4|712.4|711.9|713.4|713.1|710.5|710.1|29078
1647852000000|2022-03-21 08:40:00|712.2|711.8|712.3|711.8|713.4|713.2|711.6|711.1|35284
1647852300000|2022-03-21 08:45:00|712.5|711.9|715|714.4|715.9|715.5|712.1|711.7|61931
1647852600000|2022-03-21 08:50:00|715.1|714.6|712.7|712.2|715.8|715.3|712.1|711.7|56368
1647852900000|2022-03-21 08:55:00|712.9|712.3|712.6|712.2|713.5|713.1|711.3|710.7|32820
1647853200000|2022-03-21 09:00:00|712.7|712.3|710.8|710.2|713.7|713.3|710.6|710.1|27366
1647853500000|2022-03-21 09:05:00|710.7|710.3|710.7|710.2|713|712.8|709.2|708.7|169457
1647853800000|2022-03-21 09:10:00|710.8|710.3|712.4|712.1|712.4|712.1|710|709.5|43049
1647854100000|2022-03-21 09:15:00|712.5|712.2|710.4|710|712.9|712.5|710.2|710|17845
1647854400000|2022-03-21 09:20:00|710.3|710.1|710.1|709.8|711.2|710.8|709.6|709.3|25656
1647854700000|2022-03-21 09:25:00|710|709.7|709.5|709.2|710|709.8|708.5|708.2|13750
1647855000000|2022-03-21 09:30:00|709.4|709.3|707.9|707.5|709.5|709.3|707.7|707.3|17477
1647855300000|2022-03-21 09:35:00|707.7|707.4|707.3|706.9|708.6|708.2|706.8|706.6|57875
1647855600000|2022-03-21 09:40:00|707.4|707|706.1|705.9|707.5|707.3|706.1|705.6|30567
1647855900000|2022-03-21 09:45:00|706.3|705.8|706.6|706.3|707|706.6|705.3|705|125268
1647856200000|2022-03-21 09:50:00|706.5|706.4|705.5|705.2|707.3|707|705.4|705|112012
1647856500000|2022-03-21 09:55:00|705.6|705.1|703.8|703.5|705.9|705.7|702.8|702.4|259019
1647856800000|2022-03-21 10:00:00|703.7|703.7|704.8|704.6|706.1|705.8|703.6|703.7|81072
1647857100000|2022-03-21 10:05:00|705|704.7|703.6|703.4|707.5|707.1|702.9|702.6|236994
1647857400000|2022-03-21 10:10:00|703.5|703.3|702.6|702.2|704.2|703.8|702.4|702.1|96235
1647857700000|2022-03-21 10:15:00|702.5|702|702.6|702.4|703.8|703.5|702|701.7|152403
1647858000000|2022-03-21 10:20:00|702.5|702.3|700.4|700.1|702.6|702.3|700.4|700.1|208723
1647858300000|2022-03-21 10:25:00|700.5|700.2|701.7|701.4|702.1|701.7|700.2|700|92449
1647858600000|2022-03-21 10:30:00|701.6|701.1|701.1|700.7|701.6|701.2|700.4|700|87769
1647858900000|2022-03-21 10:35:00|701|700.8|701.3|701.1|702.2|701.9|701|700.8|198920
1647859200000|2022-03-21 10:40:00|701.2|701.2|701.8|701.6|702.3|702.1|701.2|701.1|44513
1647859500000|2022-03-21 10:45:00|701.9|701.7|701.3|701.1|702.9|702.5|701.2|701.1|33284
1647859800000|2022-03-21 10:50:00|701.4|701.2|702.7|702.5|703.3|703|701.4|701.2|13285
1647860100000|2022-03-21 10:55:00|702.8|702.6|703.7|703.5|704|703.8|702.7|702.5|51267
1647860400000|2022-03-21 11:00:00|703.6|703.2|704.3|704.1|705|704.7|702.7|702.4|27508
1647860700000|2022-03-21 11:05:00|704.4|703.9|704.1|703.9|704.9|704.5|703.4|703|9069
1647861000000|2022-03-21 11:10:00|704.2|704|703.4|702.9|704.5|704.1|702.8|702.5|71043
1647861300000|2022-03-21 11:15:00|703.3|703|704.1|704|704.1|704|702.6|702.3|20357
1647861600000|2022-03-21 11:20:00|704|703.9|705|704.6|705|704.6|702.8|702.6|66028
1647861900000|2022-03-21 11:25:00|704.9|704.4|704.8|704.6|705|704.7|704.3|704.2|8266
1647862200000|2022-03-21 11:30:00|704.7|704.5|705.1|704.8|705.9|705.5|704.3|703.9|25256
1647862500000|2022-03-21 11:35:00|705.2|704.9|704.4|704.2|706.3|705.8|704.3|704|35281
1647862800000|2022-03-21 11:40:00|704.5|704.3|705.5|705.1|705.6|705.2|704.4|704.2|12628
1647863100000|2022-03-21 11:45:00|705.6|705.2|704.8|704.4|706.8|706.6|704.7|704.3|34248
1647863400000|2022-03-21 11:50:00|704.6|704.3|705.4|705|705.6|705.3|704.2|703.7|32751
1647863700000|2022-03-21 11:55:00|705.3|704.9|704.4|703.9|705.3|705|703.9|703.5|42422
1647864000000|2022-03-21 12:00:00|704.9|704.6|704.4|704.3|705|704.6|703.5|703.3|44925
1647864300000|2022-03-21 12:05:00|704.5|704.4|704.6|704.3|704.6|704.4|703.8|703.5|25024
1647864600000|2022-03-21 12:10:00|704.7|704.5|704.3|703.9|706|705.6|703.9|703.7|121586
1647864900000|2022-03-21 12:15:00|704.4|704|704.4|704.1|705|704.6|703.4|703.1|332214
1647865200000|2022-03-21 12:20:00|704.3|704|704.3|704|704.9|704.6|704.2|703.9|9779
1647865500000|2022-03-21 12:25:00|704.2|704.1|704.7|704.5|704.8|704.5|704|703.8|21316
1647865800000|2022-03-21 12:30:00|704.8|704.4|704.9|704.6|705|704.9|704.2|703.9|13763
1647866100000|2022-03-21 12:35:00|704.8|704.7|704.9|704.7|705|704.9|704.5|704.4|36057
1647866400000|2022-03-21 12:40:00|704.8|704.5|704.9|704.8|705|704.8|704.6|704.4|8995
1647866700000|2022-03-21 12:45:00|704.8|704.7|705.5|705.2|705.5|705.2|704.3|704.1|47599
1647867000000|2022-03-21 12:50:00|705.4|705|705.3|705.1|705.8|705.5|705|704.8|16205
1647867300000|2022-03-21 12:55:00|705.4|704.9|706.1|705.8|706.3|706|705|704.8|6801
1647867600000|2022-03-21 13:00:00|706|705.9|706.7|706.6|707.9|707.4|706|705.7|3123
1647867900000|2022-03-21 13:05:00|706.6|706.4|705.8|705.6|706.7|706.4|705.3|705|11010
1647868200000|2022-03-21 13:10:00|705.7|705.5|705.8|705.5|706.6|706.3|705.3|705|18416
1647868500000|2022-03-21 13:15:00|705.7|705.4|706.2|705.9|706.6|706.4|705.7|705.4|31837
1647868800000|2022-03-21 13:20:00|706.1|705.7|706.7|706.5|707.3|706.9|705.4|705.3|78474
1647869100000|2022-03-21 13:25:00|706.6|706.4|706.3|706.1|707.5|707.1|705.4|705.1|102138
1647869400000|2022-03-21 13:30:00|706.5|706.2|704.8|704.6|706.5|706.3|703.7|703.6|125997
1647869700000|2022-03-21 13:35:00|704.9|704.7|703.9|703.7|705.5|705.1|703.9|703.7|32537
1647870000000|2022-03-21 13:40:00|703.8|703.6|704|703.7|705.4|705.2|703.7|703.6|56562
1647870300000|2022-03-21 13:45:00|703.9|703.8|700.3|700.1|704|703.9|700.1|700|174449
1647870600000|2022-03-21 13:50:00|700.2|700|700.3|700.1|701.2|701|700.1|700|89228
1647870900000|2022-03-21 13:55:00|700.4|700.2|702.3|702.2|703.6|703.3|699.8|699.5|73697
1647871200000|2022-03-21 14:00:00|702.2|702.1|702.9|702.8|703.4|703.1|702|701.8|27457
1647871500000|2022-03-21 14:05:00|702.8|702.7|703.1|703|703.4|703.2|701.9|701.7|96234
1647871800000|2022-03-21 14:10:00|703|702.9|702.3|702.1|704|703.9|702|701.5|65818
1647872100000|2022-03-21 14:15:00|702.2|702|703.1|703|703.7|703.4|702.2|701.9|55863
1647872400000|2022-03-21 14:20:00|703|702.8|702.6|702.4|703.5|703.2|702|701.8|62596
1647872700000|2022-03-21 14:25:00|702.5|702.3|703.1|702.9|703.5|703.2|702.2|702.1|48781
1647873000000|2022-03-21 14:30:00|703|702.7|701.6|701.4|703.3|703.1|701.2|700.9|91108
1647873300000|2022-03-21 14:35:00|701.5|701.3|701.9|701.8|702.6|702.4|701.1|700.9|32481
1647873600000|2022-03-21 14:40:00|702|701.9|702.5|702.4|702.6|702.4|701.5|701.2|18346
1647873900000|2022-03-21 14:45:00|702.4|702.2|704|703.9|704.7|704.4|702.4|702.1|96547
1647874200000|2022-03-21 14:50:00|704.2|703.8|703.9|703.8|704.4|704.1|703.3|703|62666
1647874500000|2022-03-21 14:55:00|704|703.6|705|704.8|706|705.8|704|703.6|32297
1647874800000|2022-03-21 15:00:00|704.9|704.6|704.6|704.4|705.3|705|704|703.7|58575
1647875100000|2022-03-21 15:05:00|704.5|704.3|704.5|704.4|704.8|704.4|703|702.6|87366
1647875400000|2022-03-21 15:10:00|704.6|704.5|706.2|705.9|706.2|705.9|704.6|704.5|117783
1647875700000|2022-03-21 15:15:00|706.1|705.8|707.4|707|708.4|708|705.4|705.1|61207
1647876000000|2022-03-21 15:20:00|707.3|706.9|709.8|709.6|710|709.9|707|706.9|264329
1647876300000|2022-03-21 15:25:00|709.7|709.4|707.6|707.4|710|709.7|706.9|706.5|647735
1647876600000|2022-03-21 15:30:00|707.5|707.3|706.2|706|708|707.8|706|705.8|171373
1647876900000|2022-03-21 15:35:00|706.1|705.9|705.6|705.4|706.3|706.1|705.1|705|176651
1647877200000|2022-03-21 15:40:00|705.7|705.5|705.8|705.7|706.7|706.5|705.5|705.4|60556
1647877500000|2022-03-21 15:45:00|705.9|705.6|707.2|707|707.4|707.3|705.8|705.6|28449
1647877800000|2022-03-21 15:50:00|707.3|706.9|707.1|706.9|707.5|707.2|705.8|705.5|79525
1647878100000|2022-03-21 15:55:00|707|706.8|707.1|706.9|707.7|707.4|706.6|706.4|42771
1647878400000|2022-03-21 16:00:00|707.2|707|707.3|707.1|707.5|707.2|705.6|705.5|62102
1647878700000|2022-03-21 16:05:00|707.2|707.2|707.8|707.5|707.8|707.5|706.9|706.7|30929
1647879000000|2022-03-21 16:10:00|707.7|707.2|709|708.8|709.4|709.1|707.4|707.1|118824
1647879300000|2022-03-21 16:15:00|708.8|708.6|708.6|708.5|709.4|709.1|708.2|708|58948
1647879600000|2022-03-21 16:20:00|708.5|708.4|708.4|708.2|709|708.7|708.1|707.9|80432
1647879900000|2022-03-21 16:25:00|708.3|708.1|707.9|707.2|709|708.6|707.8|707.2|57306
1647936000000|2022-03-22 08:00:00|711|710.2|708.4|707.7|713.6|713|707|706.2|235539
1647936300000|2022-03-22 08:05:00|708.2|707.8|710.9|710.3|711.6|711.3|707.4|706.7|58254
1647936600000|2022-03-22 08:10:00|711.1|710.5|714.1|713.8|714.6|714.2|709.8|709.5|167325
1647936900000|2022-03-22 08:15:00|714.3|713.9|714.4|714.1|716|715.6|712.3|711.7|220280
1647937200000|2022-03-22 08:20:00|714.5|714.2|715.1|714.8|715.7|715.3|714|713.8|107637
1647937500000|2022-03-22 08:25:00|715.2|714.9|716|715.5|717|716.7|714.8|714.3|155619
1647937800000|2022-03-22 08:30:00|715.8|715.4|717.2|716.7|718|717.6|715.6|715.3|67548
1647938100000|2022-03-22 08:35:00|717.4|716.8|717.2|716.8|717.9|717.6|715|714.9|16296
1647938400000|2022-03-22 08:40:00|717.1|716.9|717.7|717.4|718.3|718.1|716.6|716.2|64748
1647938700000|2022-03-22 08:45:00|717.6|717.3|715.4|714.9|718.1|717.8|714.8|714.4|102922
1647939000000|2022-03-22 08:50:00|715.3|714.8|714.7|714.3|715.3|715|714.1|714|21694
1647939300000|2022-03-22 08:55:00|714.8|714.2|713.3|712.9|715.6|715.3|713|712.6|77736
1647939600000|2022-03-22 09:00:00|713.2|712.7|714.5|714.1|714.6|714.3|713|712.6|12339
1647939900000|2022-03-22 09:05:00|714.6|714.3|714.6|714.2|715.5|715|714.1|713.7|13321
1647940200000|2022-03-22 09:10:00|714.4|714.3|714.5|714|715|714.8|713.9|713.8|39566
1647940500000|2022-03-22 09:15:00|714.7|714.1|714.9|714.6|715.4|715|714.2|713.8|28666
1647940800000|2022-03-22 09:20:00|715|714.7|714.3|713.9|715.4|715.1|713.9|713.5|30813
1647941100000|2022-03-22 09:25:00|714.4|714|714|713.6|714.6|714.2|712.7|712.3|16625
1647941400000|2022-03-22 09:30:00|713.9|713.7|713|712.7|713.9|713.8|711.4|711|40837
1647941700000|2022-03-22 09:35:00|713.1|712.8|712.2|711.9|713.4|713.1|711.5|711.2|108797
1647942000000|2022-03-22 09:40:00|712.1|711.7|710.5|710.2|712.2|712.1|710.4|710.1|40556
1647942300000|2022-03-22 09:45:00|710.4|710.3|710.8|710.7|711.1|710.9|710.4|710.2|4563
1647942600000|2022-03-22 09:50:00|710.9|710.8|711.1|710.8|711.9|711.6|710.9|710.7|11395
1647942900000|2022-03-22 09:55:00|711|710.7|711.9|711.5|711.9|711.7|710.3|710|52117
1647943200000|2022-03-22 10:00:00|711.8|711.6|711|710.6|712.3|712|710.2|710|20527
1647943500000|2022-03-22 10:05:00|711.1|710.8|713|712.7|713.8|713.4|710.5|710.2|63330
1647943800000|2022-03-22 10:10:00|712.8|712.6|714.7|714.5|716|715.8|712.7|712.3|26861
1647944100000|2022-03-22 10:15:00|714.6|714.3|712.9|712.5|714.7|714.3|712.4|712|28343
1647944400000|2022-03-22 10:20:00|712.8|712.4|711.4|710.9|712.9|712.4|710.6|710.2|128247
1647944700000|2022-03-22 10:25:00|711.5|711.1|712|711.9|712.4|712|711.2|710.9|9615
1647945000000|2022-03-22 10:30:00|711.9|711.8|710.8|710.3|711.9|711.8|710.6|710.2|11522
1647945300000|2022-03-22 10:35:00|710.6|710.4|711.1|710.9|711.1|710.9|708.9|708.7|77930
1647945600000|2022-03-22 10:40:00|711.3|711|712|711.7|712.1|711.8|711|710.6|16525
1647945900000|2022-03-22 10:45:00|711.9|711.5|712.2|711.9|713|712.7|711.9|711.5|29952
1647946200000|2022-03-22 10:50:00|712.3|712.1|713.9|713.6|714.3|713.9|712.3|712.1|11089
1647946500000|2022-03-22 10:55:00|713.8|713.4|713|712.8|714.9|714.6|712.8|712.5|31986
1647946800000|2022-03-22 11:00:00|712.9|712.5|713.6|713.2|713.6|713.4|712.7|712.3|18175
1647947100000|2022-03-22 11:05:00|713.5|713.3|713.3|713.1|713.6|713.3|712.3|712|13443
1647947400000|2022-03-22 11:10:00|713.4|713.2|712.9|712.4|714.8|714.3|712.4|712|20144
1647947700000|2022-03-22 11:15:00|713|712.6|711.3|711.1|713.4|713.1|711|710.5|41912
1647948000000|2022-03-22 11:20:00|711.4|711.2|711|710.7|712.3|711.8|710.6|710.2|7580
1647948300000|2022-03-22 11:25:00|710.9|710.8|713|712.7|713|712.8|710.8|710.4|6063
1647948600000|2022-03-22 11:30:00|713.2|712.6|713.5|713.1|713.9|713.6|713.1|712.6|8076
1647948900000|2022-03-22 11:35:00|713.4|713.2|712.2|712|713.4|713.2|712.1|711.8|14208
1647949200000|2022-03-22 11:40:00|712.1|711.7|712.8|712.5|713.4|713.1|712|711.6|4183
1647949500000|2022-03-22 11:45:00|712.7|712.6|713.7|713.4|714|713.7|712.7|712.6|7629
1647949800000|2022-03-22 11:50:00|713.6|713.5|714.4|714.3|715.1|714.7|713.5|713.4|27461
1647950100000|2022-03-22 11:55:00|714.3|714.2|713.9|713.6|714.5|714.2|713.1|712.8|11687
1647950400000|2022-03-22 12:00:00|714.4|713.7|713.6|713.2|714.4|713.9|713.2|713|11305
1647950700000|2022-03-22 12:05:00|713.5|713.1|713.3|713.1|714.6|714.2|713|712.6|5842
1647951000000|2022-03-22 12:10:00|713.4|713.2|714.7|714.3|715.4|715|713.4|713.2|8939
1647951300000|2022-03-22 12:15:00|714.8|714.4|714.4|714.1|715.1|714.7|713.9|713.6|18382
1647951600000|2022-03-22 12:20:00|714.3|714.2|715.4|715.1|715.9|715.7|714.3|714.1|55517
1647951900000|2022-03-22 12:25:00|715.3|715|714.4|714.2|715.7|715.4|714.4|714.1|13423
1647952200000|2022-03-22 12:30:00|714.3|714|714.4|714.2|714.8|714.5|713.8|713.5|21329
1647952500000|2022-03-22 12:35:00|714.5|714.3|714.9|714.6|714.9|714.7|713.8|713.5|7899
1647952800000|2022-03-22 12:40:00|714.8|714.7|714.4|714|714.8|714.7|714.1|713.8|21809
1647953100000|2022-03-22 12:45:00|714.2|713.9|715.1|714.8|715.8|715.6|714|713.9|21204
1647953400000|2022-03-22 12:50:00|715|714.7|714.1|713.8|715.1|715|713.5|713.3|6458
1647953700000|2022-03-22 12:55:00|714|713.9|714.5|714.2|714.9|714.5|713.9|713.6|14031
1647954000000|2022-03-22 13:00:00|714.4|714.1|715|714.9|715.5|715.1|714.4|714.1|5127
1647954300000|2022-03-22 13:05:00|715.1|715|714.8|714.5|715.7|715.3|714.7|714.4|14855
1647954600000|2022-03-22 13:10:00|714.9|714.6|715.6|715.4|716.3|716.1|714.6|714.4|69835
1647954900000|2022-03-22 13:15:00|715.5|715.2|715.1|714.7|715.5|715.2|714.4|714|11065
1647955200000|2022-03-22 13:20:00|715|714.8|714.5|714.2|715|715|713.8|713.7|16386
1647955500000|2022-03-22 13:25:00|714.6|714.1|713.3|712.9|714.6|714.1|713.2|712.9|11027
1647955800000|2022-03-22 13:30:00|713.4|713.1|714.1|713.9|714.4|714.2|713.3|713.1|40827
1647956100000|2022-03-22 13:35:00|714|714|716.9|716.8|717|716.8|714|714|39310
1647956400000|2022-03-22 13:40:00|716.8|716.7|716.1|715.8|717.3|717|716.1|715.7|18369
1647956700000|2022-03-22 13:45:00|716.2|715.7|716.3|716|716.8|716.5|715.5|715.2|36994
1647957000000|2022-03-22 13:50:00|716.4|716.1|717.6|717.4|718.5|718.1|715.5|715.2|128580
1647957300000|2022-03-22 13:55:00|717.7|717.5|719.2|718.8|719.7|719.3|717.7|717.4|51581
1647957600000|2022-03-22 14:00:00|719.3|718.9|719.8|719.4|719.9|719.8|719|718.7|52933
1647957900000|2022-03-22 14:05:00|719.9|719.5|719.7|719.6|721|720.8|719.4|719.1|113786
1647958200000|2022-03-22 14:10:00|719.8|719.7|719.1|719|720.1|719.8|719|718.8|16462
1647958500000|2022-03-22 14:15:00|719|718.8|718.9|718.6|719.3|719.1|718.7|718.4|12897
1647958800000|2022-03-22 14:20:00|718.8|718.5|718.9|718.6|719.7|719.4|718.2|718|18076
1647959100000|2022-03-22 14:25:00|718.8|718.7|719.2|719|719.8|719.6|718.4|718|146205
1647959400000|2022-03-22 14:30:00|719.3|719.1|718.1|717.9|719.8|719.5|718|717.9|116798
1647959700000|2022-03-22 14:35:00|718|717.7|717.2|716.9|718.7|718.4|717|716.7|18229
1647960000000|2022-03-22 14:40:00|717.1|716.8|714.8|714.6|717.5|717.3|714.6|714.3|60361
1647960300000|2022-03-22 14:45:00|714.7|714.5|716.1|716|716.5|716.1|714.7|714.5|52603
1647960600000|2022-03-22 14:50:00|716.2|715.9|716.6|716.4|718|717.7|715.6|715.4|19423
1647960900000|2022-03-22 14:55:00|716.8|716.5|716.8|716.4|717.2|716.9|716.3|716|12845
1647961200000|2022-03-22 15:00:00|716.7|716.5|715|714.6|716.7|716.7|712.1|711.7|180946
1647961500000|2022-03-22 15:05:00|715.1|714.7|714.2|713.8|715.1|714.8|712.8|712.5|33923
1647961800000|2022-03-22 15:10:00|714.1|713.7|713.6|713.3|714.8|714.4|713.4|713.1|15957
1647962100000|2022-03-22 15:15:00|713.5|713.4|713.3|713|713.9|713.6|712.7|712.4|30309
1647962400000|2022-03-22 15:20:00|713.2|712.9|712.9|712.6|713.2|713|711.8|711.6|25728
1647962700000|2022-03-22 15:25:00|712.8|712.5|713|712.7|713.3|713.1|712.3|712|81752
1647963000000|2022-03-22 15:30:00|712.8|712.6|712.4|712.2|713.2|712.9|711.1|710.9|43628
1647963300000|2022-03-22 15:35:00|712.5|712.1|713.3|713|713.3|713|711.5|711.3|19795
1647963600000|2022-03-22 15:40:00|713.4|712.9|713.4|713.2|713.9|713.6|712.3|712.1|60710
1647963900000|2022-03-22 15:45:00|713.5|713.1|714|713.8|714.4|714.1|713.2|713|48515
1647964200000|2022-03-22 15:50:00|714.1|713.9|714.4|714.1|715.3|715|714|713.7|44297
1647964500000|2022-03-22 15:55:00|714.3|714.2|714.3|714|715.3|715|714.1|713.8|14333
1647964800000|2022-03-22 16:00:00|714.2|713.9|713.6|713.3|714.3|714|713.1|713|26072
1647965100000|2022-03-22 16:05:00|713.7|713.4|714.6|714.4|715.3|715|713.6|713.4|32119
1647965400000|2022-03-22 16:10:00|714.7|714.5|714.1|713.8|714.9|714.6|713.6|713.3|37903
1647965700000|2022-03-22 16:15:00|714|713.7|713.7|713.5|714.5|714.3|713.2|713|53545
1647966000000|2022-03-22 16:20:00|713.6|713.4|712.7|712.4|713.7|713.4|712.4|712.1|80128
1647966300000|2022-03-22 16:25:00|712.8|712.5|712.8|712.4|712.9|712.7|711.8|711.5|58269
1648022400000|2022-03-23 08:00:00|715.9|715.1|716.9|716.1|720|719.5|715.6|715|139027
1648022700000|2022-03-23 08:05:00|717|716.2|716.7|716.2|717.5|717|714.6|713.6|109858
1648023000000|2022-03-23 08:10:00|716.8|716.3|715.7|715.3|718.5|718|715.6|715.3|66535
1648023300000|2022-03-23 08:15:00|715.5|715.2|711.3|710.8|715.5|715.3|710.9|710.4|102949
1648023600000|2022-03-23 08:20:00|711.1|710.7|709.8|709.4|711.3|710.8|707.3|707|243097
1648023900000|2022-03-23 08:25:00|709.6|709.3|710.8|710.4|711.9|711.2|709.2|708.9|9743
1648024200000|2022-03-23 08:30:00|710.7|710.3|712.2|711.8|712.5|712.3|710.1|709.5|63260
1648024500000|2022-03-23 08:35:00|712.1|711.7|712.7|712.4|713.6|713.2|711.7|711.5|35941
1648024800000|2022-03-23 08:40:00|712.6|712.3|712.8|712.4|713|712.6|711.6|711.2|15511
1648025100000|2022-03-23 08:45:00|712.7|712.3|713.4|713|714|713.7|712|711.5|12179
1648025400000|2022-03-23 08:50:00|713.3|712.9|713|712.7|713.5|713.4|712.9|712.5|73923
1648025700000|2022-03-23 08:55:00|712.9|712.6|712.2|711.8|713|712.7|711.3|711.1|31518
1648026000000|2022-03-23 09:00:00|712.1|711.7|714.1|713.9|714.5|714.2|711.2|710.8|19118
1648026300000|2022-03-23 09:05:00|714.2|713.7|713.6|713.2|714.2|713.8|713.2|712.9|20560
1648026600000|2022-03-23 09:10:00|713.5|713.1|714.4|714|714.5|714.3|713|712.9|17142
1648026900000|2022-03-23 09:15:00|714.3|713.9|714.7|714.3|715.5|715.1|713.8|713.5|60155
1648027200000|2022-03-23 09:20:00|714.6|714.4|713.8|713.7|714.8|714.6|713.8|713.7|102934
1648027500000|2022-03-23 09:25:00|713.9|713.8|711.8|711.5|714|713.8|711.3|710.9|83455
1648027800000|2022-03-23 09:30:00|711.7|711.4|712.8|712.5|713.4|713|711.7|711.4|21888
1648028100000|2022-03-23 09:35:00|712.7|712.4|712.4|712.1|713.3|712.9|712.1|712|77020
1648028400000|2022-03-23 09:40:00|712.5|712.2|712.4|712.1|712.7|712.6|712.1|712|19621
1648028700000|2022-03-23 09:45:00|712.3|712|710.4|710.1|712.5|712.3|710.3|710.1|107052
1648029000000|2022-03-23 09:50:00|710.2|710.2|710.7|710.4|711.6|711.2|710.2|710.1|10813
1648029300000|2022-03-23 09:55:00|710.9|710.5|710.3|710.1|711|710.8|710.2|710|39485
1648029600000|2022-03-23 10:00:00|710.2|710|712.1|711.9|712.5|712.2|710.2|710|35330
1648029900000|2022-03-23 10:05:00|712|711.8|711.8|711.5|712.4|712|711.1|711|16239
1648030200000|2022-03-23 10:10:00|711.7|711.6|711.9|711.6|712.5|712.2|711.5|711.1|18460
1648030500000|2022-03-23 10:15:00|711.8|711.5|713|712.7|713.3|712.9|711.7|711.4|9332
1648030800000|2022-03-23 10:20:00|712.9|712.6|712.6|712.3|713|712.8|712|711.7|28590
1648031100000|2022-03-23 10:25:00|712.4|712.2|712.1|711.9|712.7|712.6|711.6|711.3|17611
1648031400000|2022-03-23 10:30:00|712|711.8|713|712.7|713.4|713|711.8|711.5|8557
1648031700000|2022-03-23 10:35:00|712.9|712.8|711.9|711.7|713|712.8|711.4|711.1|3809
1648032000000|2022-03-23 10:40:00|712|711.8|712.6|712.2|712.9|712.5|711.7|711.5|29676
1648032300000|2022-03-23 10:45:00|712.5|712.1|712.5|712.3|713.3|713.1|712|711.7|17400
1648032600000|2022-03-23 10:50:00|712.4|712.2|712.2|712|712.7|712.3|711.8|711.5|9214
1648032900000|2022-03-23 10:55:00|712.3|712.1|713.5|713.1|713.6|713.2|712.1|712|28423
1648033200000|2022-03-23 11:00:00|713.6|713.2|713|712.7|713.8|713.5|712.3|712|8644
1648033500000|2022-03-23 11:05:00|713.1|712.6|712.1|711.9|713.8|713.4|712|711.9|12530
1648033800000|2022-03-23 11:10:00|712.2|712|712.8|712.6|713|712.6|711.9|711.6|39112
1648034100000|2022-03-23 11:15:00|712.9|712.7|712.3|711.9|713|712.8|711.9|711.6|9409
1648034400000|2022-03-23 11:20:00|712.2|711.8|711.6|711.3|713|712.6|711.4|711.1|27512
1648034700000|2022-03-23 11:25:00|711.5|711.4|710.7|710.5|711.9|711.6|710.3|710.1|84664
1648035000000|2022-03-23 11:30:00|710.6|710.4|710.3|710|711.1|710.7|710.1|710|33907
1648035300000|2022-03-23 11:35:00|710.2|709.9|710.2|710|710.6|710.3|709.3|709.2|51271
1648035600000|2022-03-23 11:40:00|710.3|710.1|708.9|708.6|710.5|710.2|708.8|708.4|40545
1648035900000|2022-03-23 11:45:00|709|708.7|708.3|708.1|709|708.7|708.1|708|26671
1648036200000|2022-03-23 11:50:00|708.2|708|709.3|709.1|709.4|709.2|708.1|708|36126
1648036500000|2022-03-23 11:55:00|709.4|709.2|709.6|709.4|710.3|710|709.1|709|26652
1648036800000|2022-03-23 12:00:00|709.7|709.1|709.1|708.9|709.8|709.5|708.8|708.7|30787
1648037100000|2022-03-23 12:05:00|709|708.8|709.4|709.2|709.7|709.3|708.8|708.7|37641
1648037400000|2022-03-23 12:10:00|709.3|709.1|709.2|709.1|709.9|709.6|708.6|708.4|66276
1648037700000|2022-03-23 12:15:00|709.3|709.2|709.6|709.4|710.1|709.8|709.2|709|8565
1648038000000|2022-03-23 12:20:00|709.7|709.5|709.5|709.3|710.7|710.4|709|708.8|27466
1648038300000|2022-03-23 12:25:00|709.6|709.4|709.1|709|709.8|709.6|709.1|709|38967
1648038600000|2022-03-23 12:30:00|709.2|709.1|708.5|708.3|709.4|709.1|708.3|708.1|31483
1648038900000|2022-03-23 12:35:00|708.4|708.2|707.2|706.8|708.5|708.2|706.4|706.3|198034
1648039200000|2022-03-23 12:40:00|707.1|706.7|708.1|707.7|708.1|707.7|706.5|706.2|36928
1648039500000|2022-03-23 12:45:00|708|707.6|707.4|707.1|708.5|708.3|707.1|706.8|68109
1648039800000|2022-03-23 12:50:00|707.3|707|706.4|706.2|707.7|707.4|706.3|706.1|13005
1648040100000|2022-03-23 12:55:00|706.3|706.1|707.7|707.5|708|707.7|706.3|706.1|23920
1648040400000|2022-03-23 13:00:00|707.6|707.4|707.9|707.7|708.1|707.8|707.1|706.8|5768
1648040700000|2022-03-23 13:05:00|707.8|707.5|707.3|707|708.1|707.8|707.1|706.8|41858
1648041000000|2022-03-23 13:10:00|707.2|707.1|706.9|706.8|707.6|707.3|706.3|706.1|55350
1648041300000|2022-03-23 13:15:00|707|706.9|705.7|705.5|707.4|707|705.2|705|130993
1648041600000|2022-03-23 13:20:00|705.8|705.6|705.3|705.2|706.2|705.8|705.3|705.1|32198
1648041900000|2022-03-23 13:25:00|705.2|705.1|705.3|705.1|705.7|705.4|705.1|705|21433
1648042200000|2022-03-23 13:30:00|705.4|705.2|705.2|705.1|705.7|705.4|704.2|704|174542
1648042500000|2022-03-23 13:35:00|705.1|705|701.9|701.7|706.4|706.1|701.4|701|364244
1648042800000|2022-03-23 13:40:00|701.8|701.5|702|701.6|703|702.7|701.4|701.1|52233
1648043100000|2022-03-23 13:45:00|701.8|701.4|701.7|701.4|702.5|702.2|701.2|701|104066
1648043400000|2022-03-23 13:50:00|701.6|701.5|701.2|701.1|702.1|702|700.3|700.1|169787
1648043700000|2022-03-23 13:55:00|701.4|701|702.9|702.7|703.6|703.2|701.4|701|19465
1648044000000|2022-03-23 14:00:00|702.8|702.8|703|702.8|704.2|703.8|701.8|701.5|109350
1648044300000|2022-03-23 14:05:00|702.9|702.6|703.9|703.6|705.3|704.9|702.5|702.3|14915
1648044600000|2022-03-23 14:10:00|703.8|703.5|705.1|704.9|705.3|705|703.6|703.3|17645
1648044900000|2022-03-23 14:15:00|705.2|705|705.4|705.1|706.3|705.9|704.9|704.6|35257
1648045200000|2022-03-23 14:20:00|705.5|705.2|705.8|705.5|706.2|705.9|704.9|704.7|27582
1648045500000|2022-03-23 14:25:00|705.7|705.4|704.2|704.1|705.8|705.5|704.2|704|59422
1648045800000|2022-03-23 14:30:00|704.3|704.2|704.8|704.5|705|704.9|704.1|704|78767
1648046100000|2022-03-23 14:35:00|704.7|704.6|703.6|703.3|704.8|704.6|703.2|702.9|97960
1648046400000|2022-03-23 14:40:00|703.5|703.2|703.4|703.3|703.8|703.6|702.9|702.8|81351
1648046700000|2022-03-23 14:45:00|703.3|703.2|701.4|701.1|703.3|703.2|701.1|701|260542
1648047000000|2022-03-23 14:50:00|701.3|701|699.9|699.6|701.3|701.1|699.2|699|303037
1648047300000|2022-03-23 14:55:00|699.8|699.7|699.9|699.7|701|700.7|699.4|699.2|61377
1648047600000|2022-03-23 15:00:00|699.8|699.5|700.2|700|700.5|700.2|698.8|698.6|95290
1648047900000|2022-03-23 15:05:00|700.3|700.1|700.6|700.3|701.3|701|700.2|700|24440
1648048200000|2022-03-23 15:10:00|700.5|700.4|700.9|700.6|701.4|701.1|699.7|699.5|70917
1648048500000|2022-03-23 15:15:00|700.8|700.5|701.1|700.8|702.7|702.4|700.7|700.4|21188
1648048800000|2022-03-23 15:20:00|701.2|700.7|701.2|700.9|702.1|701.7|700.7|700.4|27452
1648049100000|2022-03-23 15:25:00|701.1|701|701.6|701.4|701.9|701.7|700.9|700.8|101554
1648049400000|2022-03-23 15:30:00|701.5|701.5|701.7|701.5|702.7|702.5|701.5|701.3|22229
1648049700000|2022-03-23 15:35:00|701.6|701.4|701.3|701.2|702.6|702.4|701.2|701.1|93543
1648050000000|2022-03-23 15:40:00|701.2|701.1|702.1|701.8|702.4|702.2|701.2|701.1|52079
1648050300000|2022-03-23 15:45:00|702.2|701.7|702|701.9|702.6|702.3|701.5|701.2|44537
1648050600000|2022-03-23 15:50:00|701.9|701.8|703.1|702.9|703.5|703.2|701.9|701.8|28797
1648050900000|2022-03-23 15:55:00|703.2|703|704|703.8|704.3|704|702.9|702.7|124058
1648051200000|2022-03-23 16:00:00|704.1|703.9|705.2|705.1|706.3|706|704.1|703.9|89964
1648051500000|2022-03-23 16:05:00|705.3|705|704.2|704.1|705.6|705.3|703.4|703|155641
1648051800000|2022-03-23 16:10:00|704.1|704|704.9|704.6|705|704.8|703.7|703.6|39812
1648052100000|2022-03-23 16:15:00|704.8|704.5|705.6|705.4|705.9|705.7|704.4|704.2|109100
1648052400000|2022-03-23 16:20:00|705.5|705.3|705|704.8|705.9|705.7|704.4|704.2|35625
1648052700000|2022-03-23 16:25:00|704.9|704.7|705.9|705.8|706.3|705.9|704.5|704.4|46494
1648108800000|2022-03-24 08:00:00|696.4|694|701.2|700.5|703|702.4|694.5|693.8|675583
1648109100000|2022-03-24 08:05:00|701.6|700.6|697.6|697.4|702.5|701.9|697.4|697.1|232557
1648109400000|2022-03-24 08:10:00|697.5|697.2|698.8|698.5|698.9|698.6|696.1|696|98888
1648109700000|2022-03-24 08:15:00|698.9|698.6|702.7|702.2|704.3|704|698.3|698|270979
1648110000000|2022-03-24 08:20:00|702.8|702.3|702.1|701.7|703.7|703.3|700.8|700.3|82469
1648110300000|2022-03-24 08:25:00|702|701.6|701.6|701.2|703.3|702.8|701.2|701|54249
1648110600000|2022-03-24 08:30:00|701.5|701|703.1|702.8|704|703.6|701|700.6|51421
1648110900000|2022-03-24 08:35:00|703.2|702.7|706.2|705.8|706.2|705.9|703|702.7|59947
1648111200000|2022-03-24 08:40:00|706.4|705.9|707|706.7|707.3|707.1|706.1|705.8|47864
1648111500000|2022-03-24 08:45:00|706.9|706.6|704.3|704|707.3|706.9|704.3|704|103267
1648111800000|2022-03-24 08:50:00|704.2|703.9|705.3|705|705.9|705.6|703.5|703|35119
1648112100000|2022-03-24 08:55:00|705.2|704.9|705.6|705.3|706|705.7|704.7|704.3|31524
1648112400000|2022-03-24 09:00:00|705.5|705.4|707.6|707.4|708.1|707.9|705.2|705|114013
1648112700000|2022-03-24 09:05:00|707.5|707.2|707.2|706.8|708|707.7|706.4|706.1|33726
1648113000000|2022-03-24 09:10:00|707.1|706.9|707.3|706.9|707.7|707.4|706.1|706|42671
1648113300000|2022-03-24 09:15:00|707.2|707.2|707.1|706.9|707.3|707.2|705.5|705.2|91177
1648113600000|2022-03-24 09:20:00|707.2|707|705.5|705.1|707.7|707.3|705.2|705|47782
1648113900000|2022-03-24 09:25:00|705.4|705|704.4|704.1|706.2|705.7|704.1|703.7|17007
1648114200000|2022-03-24 09:30:00|704.6|704.2|705.2|705|705.4|705.2|704.2|704|32905
1648114500000|2022-03-24 09:35:00|705.3|704.9|705.9|705.6|706.2|705.9|704.6|704.3|30613
1648114800000|2022-03-24 09:40:00|705.8|705.5|707.3|707.1|707.7|707.3|705.6|705.3|33540
1648115100000|2022-03-24 09:45:00|707.2|706.9|705.2|705.1|707.2|706.9|705.1|705|36084
1648115400000|2022-03-24 09:50:00|705.3|705|704.5|704.3|705.7|705.5|704.1|704|83839
1648115700000|2022-03-24 09:55:00|704.4|704.2|702.7|702.4|704.7|704.6|702.2|702|93627
1648116000000|2022-03-24 10:00:00|702.8|702.5|702|701.6|703.4|702.9|701.2|700.9|42287
1648116300000|2022-03-24 10:05:00|701.9|701.5|701.9|701.7|702|701.8|700.7|700.6|43654
1648116600000|2022-03-24 10:10:00|702|701.8|701.2|700.9|702.5|702.2|700.7|700.2|17607
1648116900000|2022-03-24 10:15:00|701.4|701|702.5|702.2|702.6|702.5|701.2|701|12351
1648117200000|2022-03-24 10:20:00|702.4|702.3|702.3|702|702.7|702.5|702|701.7|43035
1648117500000|2022-03-24 10:25:00|702.4|702.1|702.3|702.1|702.8|702.5|701.9|701.7|122569
1648117800000|2022-03-24 10:30:00|702.4|702.2|702.1|701.9|702.6|702.3|701.5|701.2|19426
1648118100000|2022-03-24 10:35:00|702.2|702|702.1|701.9|702.8|702.5|701.8|701.5|56424
1648118400000|2022-03-24 10:40:00|702.2|702|702.3|702|703.1|702.8|701.5|701.2|70563
1648118700000|2022-03-24 10:45:00|702.4|702.1|702.4|702.2|702.7|702.4|701.6|701.4|109928
1648119000000|2022-03-24 10:50:00|702.3|702.1|703.2|703|703.6|703.4|702.2|701.9|57662
1648119300000|2022-03-24 10:55:00|703.3|703.1|703.8|703.6|704.5|704.3|703.3|703.1|16261
1648119600000|2022-03-24 11:00:00|703.9|703.7|706.3|705.9|706.5|706.2|703.8|703.6|44614
1648119900000|2022-03-24 11:05:00|706.4|706.1|708.9|708.7|709|708.8|705.8|705.7|156928
1648120200000|2022-03-24 11:10:00|708.8|708.5|709.2|709.1|710|709.7|708.6|708.4|108477
1648120500000|2022-03-24 11:15:00|709.3|709|709.4|709|710.5|710.1|709.1|709|70146
1648120800000|2022-03-24 11:20:00|709.3|709.1|708.6|708.4|709.3|709.1|708.4|708.1|48948
1648121100000|2022-03-24 11:25:00|708.7|708.5|708.7|708.5|709.7|709.4|708.4|708.2|25675
1648121400000|2022-03-24 11:30:00|708.6|708.4|707.8|707.6|708.7|708.5|707.2|706.8|46397
1648121700000|2022-03-24 11:35:00|707.9|707.7|706.5|706.3|708.3|708|706.4|706|18279
1648122000000|2022-03-24 11:40:00|706.4|706.2|706.8|706.6|709.4|708.6|701.8|701.5|357770
1648122300000|2022-03-24 11:45:00|706.7|706.4|706.8|706.6|707.4|707|705.6|705.3|21419
1648122600000|2022-03-24 11:50:00|706.7|706.5|706.5|706.2|707.3|707|706.3|706|24108
1648122900000|2022-03-24 11:55:00|706.4|706.3|705.8|705.5|707.2|706.8|705.7|705.4|26165
1648123200000|2022-03-24 12:00:00|705.9|705.6|705.8|705.6|706.5|706.2|705.6|705.4|11721
1648123500000|2022-03-24 12:05:00|706.2|705.7|706.9|706.7|707.2|706.8|705.7|705.5|67655
1648123800000|2022-03-24 12:10:00|706.8|706.6|706.7|706.4|707|706.7|706.1|705.8|18688
1648124100000|2022-03-24 12:15:00|706.6|706.3|706.5|706.3|707.3|707|706.3|706|14852
1648124400000|2022-03-24 12:20:00|706.6|706.1|706.4|706.2|706.9|706.5|705.9|705.7|15658
1648124700000|2022-03-24 12:25:00|706.3|706.3|707.6|707.2|707.9|707.5|706.3|706.3|14912
1648125000000|2022-03-24 12:30:00|707.8|707.4|707.9|707.6|708.5|708.3|707|706.7|17465
1648125300000|2022-03-24 12:35:00|708|707.7|708.4|708.1|709.4|709|707.7|707.5|128349
1648125600000|2022-03-24 12:40:00|708.6|708.2|708.7|708.4|709.4|709.3|708.3|708|76193
1648125900000|2022-03-24 12:45:00|708.6|708.3|707.4|707.2|708.7|708.4|707.3|707|14737
1648126200000|2022-03-24 12:50:00|707.3|707.1|708|707.7|708.2|707.9|707.3|707.1|12332
1648126500000|2022-03-24 12:55:00|707.9|707.8|708.5|708.2|708.9|708.5|707.9|707.6|13578
1648126800000|2022-03-24 13:00:00|708.4|708.3|708.1|707.9|708.5|708.3|707.3|707.1|6987
1648127100000|2022-03-24 13:05:00|708|708|708.2|708|708.6|708.3|707.2|706.8|20455
1648127400000|2022-03-24 13:10:00|708.1|708.1|708.1|707.7|708.2|708.1|707.4|707.1|13141
1648127700000|2022-03-24 13:15:00|708.2|707.9|708.1|708|708.6|708.3|707.9|707.6|16197
1648128000000|2022-03-24 13:20:00|708|707.9|708.4|708.1|708.5|708.3|707.2|707|14557
1648128300000|2022-03-24 13:25:00|708.3|708|707|706.8|708.4|708|706.8|706.4|3526
1648128600000|2022-03-24 13:30:00|707.1|706.7|705.9|705.6|707.7|707.4|705.6|705.5|52835
1648128900000|2022-03-24 13:35:00|705.8|705.5|707|706.8|707.5|707.2|704.9|704.8|247210
1648129200000|2022-03-24 13:40:00|706.9|706.7|706.1|705.7|707.9|707.6|705.9|705.6|14786
1648129500000|2022-03-24 13:45:00|706.2|705.8|705.9|705.6|706.7|706.5|705.5|705.2|25546
1648129800000|2022-03-24 13:50:00|705.8|705.5|705.1|704.8|706.6|706.4|704.9|704.7|198258
1648130100000|2022-03-24 13:55:00|705.2|704.9|704.9|704.8|705.7|705.4|704.7|704.5|12325
1648130400000|2022-03-24 14:00:00|705|704.9|706.9|706.6|707|706.8|705|704.9|18973
1648130700000|2022-03-24 14:05:00|707|706.7|706.9|706.6|707.6|707.4|705.5|705.2|20212
1648131000000|2022-03-24 14:10:00|707|706.7|705.5|705.2|707|706.7|705|704.7|9553
1648131300000|2022-03-24 14:15:00|705.4|705.1|706.1|705.8|706.9|706.8|704.9|704.7|35129
1648131600000|2022-03-24 14:20:00|706|705.7|705|704.7|706.4|706.2|705|704.6|71999
1648131900000|2022-03-24 14:25:00|705.1|704.8|706|705.7|706.6|706.4|704.9|704.6|93059
1648132200000|2022-03-24 14:30:00|706.1|705.8|708.1|707.9|709|708.6|705.5|705.2|19619
1648132500000|2022-03-24 14:35:00|708.3|708|708.8|708.6|709.1|709|708.1|707.7|38372
1648132800000|2022-03-24 14:40:00|708.7|708.5|708.4|708.3|709.1|708.8|708|707.7|19378
1648133100000|2022-03-24 14:45:00|708.5|708.4|709.1|708.8|709.3|709.1|707.8|707.4|27632
1648133400000|2022-03-24 14:50:00|709|708.7|709.6|709.4|710|709.7|708.1|708|144841
1648133700000|2022-03-24 14:55:00|709.7|709.5|708|707.8|709.7|709.6|707.8|707.7|34290
1648134000000|2022-03-24 15:00:00|707.9|707.7|710.4|710|713|712.6|707.8|707.5|407276
1648134300000|2022-03-24 15:05:00|710.5|710.1|710.2|709.8|711.4|711|709.4|709|48662
1648134600000|2022-03-24 15:10:00|710.1|709.7|712|711.8|712.4|712.2|709.7|709.3|26436
1648134900000|2022-03-24 15:15:00|712.1|711.9|711.9|711.7|712.8|712.6|710.5|710.2|38189
1648135200000|2022-03-24 15:20:00|711.8|711.5|711.9|711.6|713|712.7|711.5|711.2|46130
1648135500000|2022-03-24 15:25:00|711.8|711.5|712.3|712.2|713.5|713.3|711.7|711.5|95593
1648135800000|2022-03-24 15:30:00|712.5|712.3|710.6|710.2|713.2|712.9|710.6|710.2|157811
1648136100000|2022-03-24 15:35:00|710.5|710.1|712.1|711.8|712.2|712|710.3|710.1|23454
1648136400000|2022-03-24 15:40:00|712.2|711.9|711.9|711.7|712.8|712.5|711.5|711.3|51892
1648136700000|2022-03-24 15:45:00|711.8|711.6|711.9|711.8|712.9|712.6|711.8|711.5|30794
1648137000000|2022-03-24 15:50:00|711.7|711.6|710.9|710.7|712.2|712|710.8|710.5|60823
1648137300000|2022-03-24 15:55:00|710.8|710.8|710.7|710.4|711.5|711.3|709.8|709.5|60694
1648137600000|2022-03-24 16:00:00|710.6|710.3|709|708.8|711.4|711|709|708.8|33691
1648137900000|2022-03-24 16:05:00|708.9|708.7|711.5|711.2|712|711.7|708.7|708.5|24543
1648138200000|2022-03-24 16:10:00|711.6|711.3|712.3|712|712.3|712.2|711.6|711.2|27558
1648138500000|2022-03-24 16:15:00|712.2|712.1|713.9|713.8|714.3|714|712.2|711.9|242562
1648138800000|2022-03-24 16:20:00|714|713.9|713.7|713.3|714.6|714.4|713.5|713.3|61874
1648139100000|2022-03-24 16:25:00|713.6|713.4|714|713.8|714.6|714.4|713.5|713.3|86250
1648195200000|2022-03-25 08:00:00|713.8|713.5|717.4|716.5|718|717.3|711.2|710.3|175505
1648195500000|2022-03-25 08:05:00|717.2|716.4|714.8|714.3|717.2|716.5|712.4|711.7|107086
1648195800000|2022-03-25 08:10:00|714.6|714.1|712.6|712|714.6|714.1|711.4|710.8|42444
1648196100000|2022-03-25 08:15:00|712.8|712.1|712.7|712.3|713.5|713|710.6|710|17210
1648196400000|2022-03-25 08:20:00|712.9|712.4|714|713.6|714.4|713.9|712.3|711.9|25088
1648196700000|2022-03-25 08:25:00|713.9|713.5|717.3|717|717.7|717.5|713.4|713.2|244244
1648197000000|2022-03-25 08:30:00|717.2|716.8|714.9|714.3|717.3|716.8|714.1|713.9|50270
1648197300000|2022-03-25 08:35:00|715|714.4|717.2|716.8|717.5|717.2|714.7|714.3|43168
1648197600000|2022-03-25 08:40:00|717.3|717|716.7|716.3|717.5|717|716.5|716.2|12966
1648197900000|2022-03-25 08:45:00|716.8|716.2|714.5|714.1|716.8|716.2|713.9|713.5|38294
1648198200000|2022-03-25 08:50:00|714.6|714.2|714.7|714.2|715.5|715.1|713.3|712.9|18102
1648198500000|2022-03-25 08:55:00|714.8|714.3|715.6|715.1|716|715.7|714.6|714.2|5783
1648198800000|2022-03-25 09:00:00|715.7|715.2|715.4|714.9|716.8|716.3|714.1|713.7|52439
1648199100000|2022-03-25 09:05:00|715.3|715|715|714.6|715.8|715.4|713.3|712.9|21335
1648199400000|2022-03-25 09:10:00|715.1|714.7|714.4|714|715.5|715.2|713|712.4|44176
1648199700000|2022-03-25 09:15:00|714.5|713.9|717.1|716.6|717.2|716.8|714.1|713.9|49036
1648200000000|2022-03-25 09:20:00|717|716.4|715.8|715.4|717.1|716.6|715.4|714.9|42429
1648200300000|2022-03-25 09:25:00|715.7|715.5|716.6|716.1|717.1|716.8|715.5|715.3|130392
1648200600000|2022-03-25 09:30:00|716.5|716|716.4|716|716.6|716.2|714.8|714.5|14879
1648200900000|2022-03-25 09:35:00|716.5|716.2|716.3|716.1|716.9|716.6|715.8|715.6|68027
1648201200000|2022-03-25 09:40:00|716.4|716.2|717.3|716.9|717.5|717.3|716.4|716.2|64593
1648201500000|2022-03-25 09:45:00|717.2|717|718.1|717.8|718.5|718.2|717.2|716.9|98133
1648201800000|2022-03-25 09:50:00|718|717.9|718.3|718|719|718.8|717.7|717.5|83259
1648202100000|2022-03-25 09:55:00|718.2|717.8|719.2|719.1|719.9|719.8|718|717.8|131313
1648202400000|2022-03-25 10:00:00|719.1|719|717.9|717.5|719.5|719.1|717.7|717.3|9502
1648202700000|2022-03-25 10:05:00|718|717.6|718.4|718|718.5|718.1|717.5|717.1|17775
1648203000000|2022-03-25 10:10:00|718.5|718.1|717|716.8|719|718.6|716.7|716.3|10051
1648203300000|2022-03-25 10:15:00|717.1|716.6|716.8|716.4|718.1|717.7|716.1|715.7|54396
1648203600000|2022-03-25 10:20:00|716.9|716.5|716.6|716.3|717.3|717|716.5|716.1|20157
1648203900000|2022-03-25 10:25:00|716.5|716.4|716.4|716.1|716.7|716.6|716|715.7|9704
1648204200000|2022-03-25 10:30:00|716.3|716|715.9|715.6|716.4|716.1|715.4|715.1|13389
1648204500000|2022-03-25 10:35:00|715.8|715.7|716|715.7|716|715.9|715.4|715|37311
1648204800000|2022-03-25 10:40:00|715.9|715.8|716.7|716.5|717|716.8|715.9|715.5|22192
1648205100000|2022-03-25 10:45:00|716.6|716.4|716|715.9|717|716.8|715.8|715.4|6372
1648205400000|2022-03-25 10:50:00|716.2|716|717.3|717|717.5|717.4|716.2|716|22290
1648205700000|2022-03-25 10:55:00|717.2|716.9|716.5|716.3|717.3|717.1|716.3|716.1|23583
1648206000000|2022-03-25 11:00:00|716.6|716.2|715.9|715.8|716.6|716.2|715.5|715.2|30360
1648206300000|2022-03-25 11:05:00|716|715.9|716.8|716.5|717|716.7|716|715.8|60875
1648206600000|2022-03-25 11:10:00|716.9|716.6|716.3|716|717.3|717|716.2|716|24144
1648206900000|2022-03-25 11:15:00|716.2|716.1|713.4|713.1|716.2|716.1|713.4|712.9|17829
1648207200000|2022-03-25 11:20:00|713.3|713|714.6|714.1|715.8|715.6|713.1|712.7|107569
1648207500000|2022-03-25 11:25:00|714.7|714.3|715.6|715.1|715.6|715.3|714.5|714.1|12163
1648207800000|2022-03-25 11:30:00|715.7|715.2|715|714.7|715.8|715.4|714.7|714.3|57433
1648208100000|2022-03-25 11:35:00|714.9|714.5|715|714.7|715.5|715.1|714.7|714.4|19222
1648208400000|2022-03-25 11:40:00|715.1|714.8|716.2|715.9|716.2|715.9|715|714.7|13442
1648208700000|2022-03-25 11:45:00|716.3|716|716.4|716.1|716.8|716.5|715.9|715.7|7629
1648209000000|2022-03-25 11:50:00|716.3|716|716.1|715.7|716.3|716|715.5|715.2|9846
1648209300000|2022-03-25 11:55:00|715.7|715.8|717.2|717.1|717.3|717.1|715.7|715.5|44229
1648209600000|2022-03-25 12:00:00|717.3|717|718|717.8|718|717.9|717.2|717|13578
1648209900000|2022-03-25 12:05:00|717.9|717.9|718.3|717.9|718.7|718.3|716.8|716.4|64279
1648210200000|2022-03-25 12:10:00|718|717.7|718.1|717.7|719.4|719|718|717.5|104887
1648210500000|2022-03-25 12:15:00|718|717.9|717.3|717|718.1|717.9|717.3|717|6363
1648210800000|2022-03-25 12:20:00|717.2|717.1|717.5|717.2|718.1|717.9|717|716.9|54700
1648211100000|2022-03-25 12:25:00|717.4|717.3|716.6|716.3|718|717.7|716.6|716.3|12976
1648211400000|2022-03-25 12:30:00|716.5|716.2|716.3|716|716.8|716.6|716.1|715.8|7954
1648211700000|2022-03-25 12:35:00|716.2|715.9|715|714.6|716.4|716|714.7|714.3|12376
1648212000000|2022-03-25 12:40:00|714.9|714.7|715|714.5|715.4|715.2|714.6|714.2|3437
1648212300000|2022-03-25 12:45:00|714.9|714.4|713.1|712.9|715.2|715|713.1|712.8|114351
1648212600000|2022-03-25 12:50:00|713|712.8|712.3|711.9|713.5|713.2|712.1|711.8|128669
1648212900000|2022-03-25 12:55:00|712.2|712|712.7|712.3|713|712.8|711.4|711|117595
1648213200000|2022-03-25 13:00:00|712.8|712.5|712.6|712.3|713.4|713.1|712.3|711.9|34557
1648213500000|2022-03-25 13:05:00|712.5|712.4|712.8|712.7|712.9|712.8|712.4|712.1|7317
1648213800000|2022-03-25 13:10:00|712.9|712.8|712.8|712.5|713.7|713.4|712.2|712|8684
1648214100000|2022-03-25 13:15:00|712.9|712.6|713.2|713|713.6|713.3|712.7|712.4|22404
1648214400000|2022-03-25 13:20:00|713.1|712.9|714.3|714|714.6|714.3|712.8|712.6|9181
1648214700000|2022-03-25 13:25:00|714.2|714.1|713.9|713.5|714.7|714.3|713.4|713|15569
1648215000000|2022-03-25 13:30:00|714|713.6|713.2|712.8|714.1|713.9|712.8|712.5|33292
1648215300000|2022-03-25 13:35:00|713|712.6|713.7|713.3|714.2|713.8|711.3|711.1|173561
1648215600000|2022-03-25 13:40:00|713.6|713.2|716|715.5|716.6|716.2|713.2|713|22045
1648215900000|2022-03-25 13:45:00|715.9|715.4|717.9|717.6|718.3|718|715.6|715.3|246163
1648216200000|2022-03-25 13:50:00|717.8|717.4|718.7|718.3|718.9|718.6|717|716.7|67379
1648216500000|2022-03-25 13:55:00|718.6|718.2|717.1|716.9|718.6|718.4|716.7|716.6|204006
1648216800000|2022-03-25 14:00:00|717.2|717|716.7|716.4|717.3|717|715.8|715.5|34069
1648217100000|2022-03-25 14:05:00|716.6|716.5|717.9|717.6|718.3|718|715.8|715.5|55712
1648217400000|2022-03-25 14:10:00|717.8|717.7|718.1|717.8|718.8|718.5|717.4|717.1|31889
1648217700000|2022-03-25 14:15:00|718|717.9|717.6|717.3|718.7|718.4|717.3|717|47462
1648218000000|2022-03-25 14:20:00|717.5|717.2|718.5|718.1|719.5|719.3|717.5|717.2|177435
1648218300000|2022-03-25 14:25:00|718.4|718.3|717|716.7|718.4|718.3|716.5|716.3|23647
1648218600000|2022-03-25 14:30:00|716.9|716.6|716|715.6|717.1|716.8|715.4|715.1|109330
1648218900000|2022-03-25 14:35:00|715.9|715.7|716.5|716.3|716.7|716.4|715.4|715|55642
1648219200000|2022-03-25 14:40:00|716.6|716.4|718|717.8|719.2|719.1|716.6|716.4|62943
1648219500000|2022-03-25 14:45:00|717.9|717.9|719.7|719.4|719.9|719.7|717.9|717.8|260203
1648219800000|2022-03-25 14:50:00|719.6|719.6|719.8|719.5|720.8|720.4|719.1|718.9|152563
1648220100000|2022-03-25 14:55:00|719.9|719.7|720.6|720.4|721.4|721.1|719.9|719.5|149243
1648220400000|2022-03-25 15:00:00|720.7|720.3|720.8|720.6|721.7|721.6|719.6|719.4|68528
1648220700000|2022-03-25 15:05:00|720.7|720.5|717.4|717.1|720.9|720.7|716.9|716.5|113501
1648221000000|2022-03-25 15:10:00|717.5|717.2|718.2|717.9|718.7|718.3|716.7|716.3|79424
1648221300000|2022-03-25 15:15:00|718.1|717.8|718.4|718.2|720|719.6|718|717.7|232600
1648221600000|2022-03-25 15:20:00|718.5|718.3|717.1|717|718.7|718.5|716.9|716.7|86590
1648221900000|2022-03-25 15:25:00|717.2|716.9|716.8|716.5|717.5|717.3|715.4|715.2|257563
1648222200000|2022-03-25 15:30:00|716.7|716.4|716.1|715.7|717.2|716.9|714.5|714.2|32984
1648222500000|2022-03-25 15:35:00|716.2|715.8|714.5|714.2|716.2|716|714.4|714.2|72236
1648222800000|2022-03-25 15:40:00|714.4|714.3|715.4|715.2|716.1|715.8|714.3|714.2|20280
1648223100000|2022-03-25 15:45:00|715.3|715.3|714.4|714.1|715.4|715.3|714.2|714.1|12279
1648223400000|2022-03-25 15:50:00|714.3|714.2|715|714.7|715.6|715.4|714.3|714.1|27712
1648223700000|2022-03-25 15:55:00|714.9|714.6|714.8|714.5|715.4|715.1|713.6|713.3|34197
1648224000000|2022-03-25 16:00:00|714.9|714.6|715.2|714.9|715.6|715.2|714.7|714.4|10113
1648224300000|2022-03-25 16:05:00|715.3|715|715|714.8|715.6|715.3|714.7|714.5|19183
1648224600000|2022-03-25 16:10:00|715.1|714.7|715.1|714.9|715.5|715.2|714.4|714.2|16138
1648224900000|2022-03-25 16:15:00|715|714.8|716.8|716.5|716.9|716.6|714.9|714.7|59442
1648225200000|2022-03-25 16:20:00|716.9|716.6|717|716.7|717|716.9|716.6|716.4|31892
1648225500000|2022-03-25 16:25:00|717.2|716.8|717.9|717.5|718.7|718.4|717.2|716.8|58939
1648450800000|2022-03-28 07:00:00|719.7|719.1|723.8|722.6|724|723.4|719.4|718.9|159286
1648451100000|2022-03-28 07:05:00|723.9|722.7|731.7|730.9|733|732.7|723.3|722.6|491189
1648451400000|2022-03-28 07:10:00|731.9|731|729.9|729.4|733|732.8|728.6|728.2|262154
1648451700000|2022-03-28 07:15:00|730|729.5|728.9|728.6|730.5|730|728.1|727.7|48973
1648452000000|2022-03-28 07:20:00|728.8|728.4|731.9|731.4|732.7|732.1|726.3|726|213324
1648452300000|2022-03-28 07:25:00|732|731.6|732.8|732.4|733|732.8|731.3|730.9|213834
1648452600000|2022-03-28 07:30:00|732.7|732.5|737|736.8|737|736.9|732.5|732.3|581959
1648452900000|2022-03-28 07:35:00|736.9|736.7|739.4|739.2|740.6|740.2|736.9|736.5|239458
1648453200000|2022-03-28 07:40:00|739.3|739.3|738.9|738.4|739.3|739.3|737.6|737|44855
1648453500000|2022-03-28 07:45:00|739|738.5|741|740.6|742|741.5|738.3|737.9|370916
1648453800000|2022-03-28 07:50:00|740.9|740.7|744.4|744.1|744.9|744.5|740.7|740.6|215780
1648454100000|2022-03-28 07:55:00|744.5|744.2|743.3|743|744.5|744.2|742.4|742.2|61314
1648454400000|2022-03-28 08:00:00|743.2|743.1|738.8|738.4|743.5|743.1|737.9|737.5|84554
1648454700000|2022-03-28 08:05:00|739|738.5|739.1|738.9|739.7|739.4|738.3|738|57618
1648455000000|2022-03-28 08:10:00|739|738.7|739.9|739.4|740.5|740.4|737.9|737.5|66094
1648455300000|2022-03-28 08:15:00|739.7|739.5|740|739.5|740.6|740.2|738.4|738|17900
1648455600000|2022-03-28 08:20:00|739.9|739.4|738.6|738.3|739.9|739.5|738.1|737.7|17535
1648455900000|2022-03-28 08:25:00|738.5|738.2|737.6|737.4|739|738.6|737|736.6|55996
1648456200000|2022-03-28 08:30:00|737.7|737.5|736.8|736.5|737.8|737.5|736.2|735.7|30832
1648456500000|2022-03-28 08:35:00|736.9|736.4|734.6|734.4|737|736.7|734|733.8|147573
1648456800000|2022-03-28 08:40:00|734.5|734.3|735.4|735.1|735.5|735.1|733.6|733.4|15392
1648457100000|2022-03-28 08:45:00|735.5|735.2|735.4|735.3|736.1|735.8|735.2|735|26675
1648457400000|2022-03-28 08:50:00|735.3|735.2|737.2|736.8|737.5|737.3|734.9|734.8|36407
1648457700000|2022-03-28 08:55:00|737.3|736.9|736.5|736.1|737.5|737.4|736.4|736.1|31162
1648458000000|2022-03-28 09:00:00|736.6|736.2|737|736.6|737.5|737.4|736.4|736.1|27559
1648458300000|2022-03-28 09:05:00|737.1|736.7|736.5|736.2|737.2|736.8|736.1|736|37517
1648458600000|2022-03-28 09:10:00|736.4|736.1|734.7|734.5|736.5|736.3|734.1|734|241619
1648458900000|2022-03-28 09:15:00|734.8|734.7|735.7|735.4|735.9|735.6|734.3|734|27774
1648459200000|2022-03-28 09:20:00|735.6|735.3|735.7|735.2|736.5|736.1|734.6|734.4|155830
1648459500000|2022-03-28 09:25:00|735.8|735.4|736.9|736.5|737.3|736.9|735.1|734.7|75634
1648459800000|2022-03-28 09:30:00|737|736.6|738.1|737.7|738.3|737.8|736.4|736.1|23868
1648460100000|2022-03-28 09:35:00|738|737.8|739.7|739.4|740.5|740|737.9|737.7|48502
1648460400000|2022-03-28 09:40:00|739.8|739.5|739.2|739|740.5|740.2|739|738.8|63007
1648460700000|2022-03-28 09:45:00|739.1|738.8|738.3|738|740|739.7|738|737.8|36027
1648461000000|2022-03-28 09:50:00|738.2|738.1|737.2|736.9|738.3|738.1|736.9|736.4|39938
1648461300000|2022-03-28 09:55:00|737.1|736.7|735.8|735.7|737.1|736.7|735.6|735.2|9755
1648461600000|2022-03-28 10:00:00|735.7|735.6|735.3|734.9|736|735.6|734.4|734.1|64042
1648461900000|2022-03-28 10:05:00|735.2|734.8|736.1|735.9|736.3|735.9|734.7|734.6|11347
1648462200000|2022-03-28 10:10:00|736.3|736|736.2|736.1|737.6|737.1|735.9|735.5|26370
1648462500000|2022-03-28 10:15:00|736.3|736.2|735.4|735.2|736.8|736.6|735.2|734.8|85645
1648462800000|2022-03-28 10:20:00|735.2|735|735.7|735.4|736.1|735.9|735.2|735|10972
1648463100000|2022-03-28 10:25:00|735.8|735.2|735.1|734.9|735.8|735.2|734.7|734.5|19682
1648463400000|2022-03-28 10:30:00|735.2|734.8|735.7|735.4|735.9|735.5|734.3|734.1|127893
1648463700000|2022-03-28 10:35:00|735.8|735.5|735.6|735.4|736.7|736.4|735.1|734.7|15406
1648464000000|2022-03-28 10:40:00|735.7|735.5|735.6|735.1|735.9|735.7|733.9|733.6|105561
1648464300000|2022-03-28 10:45:00|735.5|735|734.3|733.9|735.8|735.5|734.2|733.8|43334
1648464600000|2022-03-28 10:50:00|734.4|734|734.7|734.4|734.8|734.4|733.6|733.2|13528
1648464900000|2022-03-28 10:55:00|734.8|734.2|735.6|735.3|735.9|735.5|734.6|734.2|11904
1648465200000|2022-03-28 11:00:00|735.5|735.7|737.4|737.1|737.6|737.3|735.5|735.6|160299
1648465500000|2022-03-28 11:05:00|737.3|737.2|738.8|738.5|739.8|739.4|736.9|736.5|63198
1648465800000|2022-03-28 11:10:00|738.9|738.6|739.5|739.2|739.9|739.7|738.4|738.3|120934
1648466100000|2022-03-28 11:15:00|739.6|739.1|741.4|741|741.5|741.3|739.5|739.1|194506
1648466400000|2022-03-28 11:20:00|741.3|741.1|740.9|740.7|741.6|741.4|740.5|740.2|27916
1648466700000|2022-03-28 11:25:00|740.8|740.6|740.6|740.1|740.9|740.6|739.3|739.1|32922
1648467000000|2022-03-28 11:30:00|740.4|740.2|740.2|740|741.4|741.2|740|739.7|40413
1648467300000|2022-03-28 11:35:00|740.3|740.1|741.4|741|741.4|741.3|740.1|739.7|33217
1648467600000|2022-03-28 11:40:00|741.3|740.8|741.1|740.8|741.5|741.3|739.7|739.5|43485
1648467900000|2022-03-28 11:45:00|741|741|740.5|740.3|741.1|741|739.8|739.6|36612
1648468200000|2022-03-28 11:50:00|740.6|740.2|739.3|739.1|740.6|740.4|738.9|738.5|26485
1648468500000|2022-03-28 11:55:00|739.4|739.2|740|739.7|740|739.7|739|738.8|13635
1648468800000|2022-03-28 12:00:00|740.1|739.8|739.2|739|740.9|740.5|739.1|739|43014
1648469100000|2022-03-28 12:05:00|739.3|739.1|739.6|739.3|739.9|739.7|739|738.7|22866
1648469400000|2022-03-28 12:10:00|739.5|739.2|740.6|740.2|740.9|740.6|739.5|739.2|26712
1648469700000|2022-03-28 12:15:00|740.7|740.3|740|739.6|740.7|740.4|739.7|739.4|11120
1648470000000|2022-03-28 12:20:00|739.9|739.5|739.2|738.8|741|740.8|738.6|738.3|129712
1648470300000|2022-03-28 12:25:00|739.3|738.9|739|738.9|739.6|739.3|738.4|738.3|158539
1648470600000|2022-03-28 12:30:00|739.2|738.7|738.9|738.7|739.4|739|738.5|738.3|41773
1648470900000|2022-03-28 12:35:00|738.8|738.6|738.7|738.5|739|738.8|738.4|738.3|93098
1648471200000|2022-03-28 12:40:00|738.6|738.3|736.7|736.6|738.7|738.4|736.7|736.4|83847
1648471500000|2022-03-28 12:45:00|736.5|736.5|735.8|735.4|736.7|736.5|735|734.8|23795
1648471800000|2022-03-28 12:50:00|735.7|735.3|737.2|737|737.6|737.3|735.7|735.3|24932
1648472100000|2022-03-28 12:55:00|737.3|737.1|738.5|738.1|739|738.6|737.2|737|29496
1648472400000|2022-03-28 13:00:00|738.6|738.3|737|736.9|739|738.7|737|736.8|26581
1648472700000|2022-03-28 13:05:00|737.1|737|737.2|736.9|737.8|737.4|736.4|736.2|59111
1648473000000|2022-03-28 13:10:00|737.1|736.6|737.2|736.9|737.6|737.4|736.1|736|29356
1648473300000|2022-03-28 13:15:00|737.3|737|736.7|736.5|737.8|737.6|736.4|736.1|12356
1648473600000|2022-03-28 13:20:00|736.8|736.6|736.6|736.4|737.6|737.3|736.5|736.1|10878
1648473900000|2022-03-28 13:25:00|736.7|736.5|737.2|736.8|737.4|737.2|736.4|736.1|16495
1648474200000|2022-03-28 13:30:00|737.3|736.9|738.9|738.7|739.5|739.3|737|736.6|95021
1648474500000|2022-03-28 13:35:00|739|738.8|738.9|738.7|739.4|739.1|738.1|737.8|84213
1648474800000|2022-03-28 13:40:00|738.8|738.5|738.7|738.3|739.5|739.4|738.4|738.2|128645
1648475100000|2022-03-28 13:45:00|738.6|738.2|736.5|736.2|739|738.7|736.2|736|38879
1648475400000|2022-03-28 13:50:00|736.4|736.1|734.7|734.5|736.5|736.2|734.4|734.1|30703
1648475700000|2022-03-28 13:55:00|734.6|734.4|735.3|734.9|735.4|735|733.1|733|60604
1648476000000|2022-03-28 14:00:00|735.4|734.8|731.5|731.1|735.4|735|730.9|730.6|43121
1648476300000|2022-03-28 14:05:00|731.4|731|731.4|731.1|732.1|731.9|729.9|729.5|281597
1648476600000|2022-03-28 14:10:00|731.3|731.2|733|732.9|733.3|733.2|731.3|731.1|15165
1648476900000|2022-03-28 14:15:00|732.9|732.7|733.6|733.3|734.4|734|732.4|732.3|138626
1648477200000|2022-03-28 14:20:00|733.7|733.4|735.2|734.8|735.3|735.2|732.9|732.6|27618
1648477500000|2022-03-28 14:25:00|735.1|734.9|736.1|735.9|736.2|736|734|733.6|31861
1648477800000|2022-03-28 14:30:00|736|735.8|734.6|734.4|736.7|736.3|734.3|734|11126
1648478100000|2022-03-28 14:35:00|734.8|734.5|735.9|735.5|736.1|735.8|734.3|734|23980
1648478400000|2022-03-28 14:40:00|735.8|735.4|735.4|735.2|735.9|735.7|735.2|735|24034
1648478700000|2022-03-28 14:45:00|735.5|735.3|735.9|735.7|736.4|736.2|735.5|735.2|18138
1648479000000|2022-03-28 14:50:00|735.8|735.6|736.4|736.2|736.8|736.5|735.7|735.6|20579
1648479300000|2022-03-28 14:55:00|736.3|736.3|736.9|736.6|737.1|736.9|735.8|735.6|24468
1648479600000|2022-03-28 15:00:00|737|736.7|734.8|734.7|737.4|737.1|731.8|731.2|145275
1648479900000|2022-03-28 15:05:00|734.9|734.5|735.2|734.7|736|735.7|734.4|734|140908
1648480200000|2022-03-28 15:10:00|735.1|734.8|734.9|734.7|735.1|734.9|734.1|733.8|23894
1648480500000|2022-03-28 15:15:00|734.8|734.6|735.4|735.2|735.5|735.2|734.2|734|27774
1648480800000|2022-03-28 15:20:00|735.5|735.3|735.7|735.5|735.8|735.6|734.4|734.3|91334
1648481100000|2022-03-28 15:25:00|735.6|735.4|736|735.9|736|735.9|734.9|734.8|96932
1648537200000|2022-03-29 07:00:00|745|744.1|746.4|745.9|747.6|747.1|743|741.2|204671
1648537500000|2022-03-29 07:05:00|746.5|746|741.5|740.8|747.5|746.9|740.3|740|94308
1648537800000|2022-03-29 07:10:00|741.6|740.9|743.3|743|743.7|743.1|740.4|740|128285
1648538100000|2022-03-29 07:15:00|743.2|742.9|744.9|744.6|745|744.6|742.7|742.6|72083
1648538400000|2022-03-29 07:20:00|744.8|744.7|743.2|742.9|745|744.8|741.5|741|71849
1648538700000|2022-03-29 07:25:00|743.3|743|744.7|744.2|747.1|746.6|743|742.8|287070
1648539000000|2022-03-29 07:30:00|744.6|744.3|743|742.7|744.6|744.3|742.7|742.5|68782
1648539300000|2022-03-29 07:35:00|742.9|742.6|742.3|741.9|743.6|743.3|741.4|741.2|185152
1648539600000|2022-03-29 07:40:00|742.2|741.8|741.7|741.3|742.7|742.3|741|740.6|16374
1648539900000|2022-03-29 07:45:00|741.6|741.2|743.2|742.7|743.4|743|740.7|740.5|35391
1648540200000|2022-03-29 07:50:00|743.1|742.8|740.6|740.3|743.5|743.3|740.4|740.1|135983
1648540500000|2022-03-29 07:55:00|740.5|740.4|741.4|741.2|741.7|741.6|740.3|740.1|55129
1648540800000|2022-03-29 08:00:00|741.5|741.3|741.2|741|741.9|741.8|740.6|740.2|25938
1648541100000|2022-03-29 08:05:00|741.1|740.9|743.2|743|743.4|743.1|740.8|740.6|37044
1648541400000|2022-03-29 08:10:00|743.3|743.1|742.7|742.5|743.5|743.4|742.5|742.2|32169
1648541700000|2022-03-29 08:15:00|742.6|742.4|741.4|741.3|742.8|742.6|741.3|741|22830
1648542000000|2022-03-29 08:20:00|741.5|741.4|741.2|740.9|742.4|742|740.5|740.2|46384
1648542300000|2022-03-29 08:25:00|741.3|741|741.8|741.5|742.4|742|741.3|740.9|41999
1648542600000|2022-03-29 08:30:00|741.7|741.4|739.5|739.3|741.9|741.7|739.4|739|95567
1648542900000|2022-03-29 08:35:00|739.4|739.2|736.2|735.9|739.5|739.3|735.4|735.2|80475
1648543200000|2022-03-29 08:40:00|736.3|736|735.4|735|736.6|736.2|734.5|734.1|34547
1648543500000|2022-03-29 08:45:00|735.3|734.9|735.1|734.8|735.8|735.5|734.4|734|115277
1648543800000|2022-03-29 08:50:00|735|734.7|734.5|734.3|735.1|735|733.5|733.1|63282
1648544100000|2022-03-29 08:55:00|734.4|734.4|735.8|735.6|735.8|735.6|734.4|734.3|36824
1648544400000|2022-03-29 09:00:00|735.9|735.7|735.4|735.3|736|735.7|735.1|734.8|7121
1648544700000|2022-03-29 09:05:00|735.3|735.2|740|739.7|741.1|740.6|735|734.7|264811
1648545000000|2022-03-29 09:10:00|740.2|739.8|739.2|738.7|741.2|740.8|738.3|738.1|63940
1648545300000|2022-03-29 09:15:00|739.1|738.6|745.1|744.7|746.8|746.5|738.8|738.6|703686
1648545600000|2022-03-29 09:20:00|745.2|744.9|747.4|747.2|747.5|747.4|744.7|744.2|453805
1648545900000|2022-03-29 09:25:00|747.3|747|747.9|747.8|749|748.8|746.6|746.2|319906
1648546200000|2022-03-29 09:30:00|748|747.9|750.4|750|750.5|750.3|747|746.6|554431
1648546500000|2022-03-29 09:35:00|750.1|749.8|752.5|752.1|752.9|752.4|749.2|749|470778
1648546800000|2022-03-29 09:40:00|752.6|752.2|753.1|752.8|754.5|754.2|751.6|751.2|137379
1648547100000|2022-03-29 09:45:00|753|752.7|753.1|752.8|754|753.9|752.3|751.8|64164
1648547400000|2022-03-29 09:50:00|753.2|752.9|753.4|753.1|753.7|753.3|751.5|751.3|120511
1648547700000|2022-03-29 09:55:00|753.3|752.9|752.6|752.2|753.3|752.9|751.3|751|45962
1648548000000|2022-03-29 10:00:00|752.5|752.3|752.9|752.6|753.3|753.1|751.9|751.5|50980
1648548300000|2022-03-29 10:05:00|752.8|752.7|750.7|750.3|752.9|752.7|750.3|750|53984
1648548600000|2022-03-29 10:10:00|750.6|750.4|750.3|750.2|751|750.8|749.3|749|48522
1648548900000|2022-03-29 10:15:00|750|749.9|748.8|748.7|750.5|750.4|748.8|748.6|25956
1648549200000|2022-03-29 10:20:00|748.9|748.8|745.4|745.3|749|748.9|745.4|745|38470
1648549500000|2022-03-29 10:25:00|745.5|745.4|746.3|746|746.7|746.4|745.2|744.8|113083
1648549800000|2022-03-29 10:30:00|746.2|745.9|745.2|745|746.2|745.9|744.6|744.4|59599
1648550100000|2022-03-29 10:35:00|745.3|744.9|744.7|744.3|746.3|746|744.1|743.8|45351
1648550400000|2022-03-29 10:40:00|744.6|744.2|743.4|743.1|744.7|744.5|743.3|743|47633
1648550700000|2022-03-29 10:45:00|743.5|743.2|743.5|743.4|743.7|743.5|742.4|742.1|37476
1648551000000|2022-03-29 10:50:00|743.4|743.2|744|743.7|744.3|744|742.9|742.8|17815
1648551300000|2022-03-29 10:55:00|744.1|743.8|743.8|743.6|744.4|744.1|743|742.8|32098
1648551600000|2022-03-29 11:00:00|744|743.7|744.5|744.2|745.5|745.3|744|743.6|39012
1648551900000|2022-03-29 11:05:00|744.4|744.1|744.1|743.8|744.9|744.7|743.9|743.8|17804
1648552200000|2022-03-29 11:10:00|744|743.7|742.4|742.1|744.1|743.7|742.3|742.1|29366
1648552500000|2022-03-29 11:15:00|742.3|742.2|744|743.7|744.1|743.7|742.3|742.1|22443
1648552800000|2022-03-29 11:20:00|744.1|743.8|742.6|742.4|744.3|743.9|742.2|742|45267
1648553100000|2022-03-29 11:25:00|742.5|742.3|742|741.7|743.1|742.7|741.8|741.3|117204
1648553400000|2022-03-29 11:30:00|742.1|741.8|740.3|739.9|742.6|742.3|739.5|739.1|57472
1648553700000|2022-03-29 11:35:00|740.2|739.8|740.8|740.5|740.9|740.8|739.9|739.7|51610
1648554000000|2022-03-29 11:40:00|740.7|740.6|745.5|745|747|746.5|740.5|740.3|221368
1648554300000|2022-03-29 11:45:00|745.6|745.1|749.1|748.7|749.6|749.4|745.3|744.8|103807
1648554600000|2022-03-29 11:50:00|749|748.8|749.9|749.7|750|749.9|748.8|748.4|49766
1648554900000|2022-03-29 11:55:00|750|749.6|752.2|751.9|753|752.6|749.5|749.3|549890
1648555200000|2022-03-29 12:00:00|752.1|751.8|754.5|754.2|754.7|754.3|752.1|751.8|150737
1648555500000|2022-03-29 12:05:00|754.7|754.3|757|756.8|758|757.8|754.3|754.2|382311
1648555800000|2022-03-29 12:10:00|756.9|756.7|756.8|756.6|758.5|758.3|756.6|756.2|197657
1648556100000|2022-03-29 12:15:00|756.9|756.7|758|757.9|758.4|758.1|756.9|756.6|67470
1648556400000|2022-03-29 12:20:00|758.1|758|758.6|758.4|758.6|758.5|757.7|757.4|442645
1648556700000|2022-03-29 12:25:00|758.8|758.5|760.9|760.7|762|761.6|758.6|758.4|733182
1648557000000|2022-03-29 12:30:00|761|760.6|760.3|760.1|761.1|761|759.5|759.1|146200
1648557300000|2022-03-29 12:35:00|760.4|760.2|762|761.8|762.6|762.5|760.2|760|269021
1648557600000|2022-03-29 12:40:00|761.9|761.9|763.2|763|763.5|763.2|761.6|761.3|108682
1648557900000|2022-03-29 12:45:00|763.3|763.1|761.3|761|763.7|763.2|761.1|760.8|119905
1648558200000|2022-03-29 12:50:00|761.2|761.1|759.8|759.4|761.9|761.6|759.7|759.4|109315
1648558500000|2022-03-29 12:55:00|759.7|759.3|763.2|763|763.5|763.2|758.7|758.5|121573
1648558800000|2022-03-29 13:00:00|763.1|762.8|764.4|764.1|764.6|764.1|762|761.5|178939
1648559100000|2022-03-29 13:05:00|764.6|764.2|763.9|763.4|765|764.6|762.9|762.7|126146
1648559400000|2022-03-29 13:10:00|764|763.5|763.7|763.3|764.9|764.8|763.2|762.8|105253
1648559700000|2022-03-29 13:15:00|763.8|763.4|764|763.7|764.7|764.3|762.8|762.4|86473
1648560000000|2022-03-29 13:20:00|763.9|763.6|763.5|763.1|764|763.7|762.4|762|71338
1648560300000|2022-03-29 13:25:00|763.6|763.2|762.9|762.5|764.2|764|762.4|762.2|101942
1648560600000|2022-03-29 13:30:00|763|762.6|765.5|765.2|765.9|765.5|762.9|762.6|245095
1648560900000|2022-03-29 13:35:00|765.6|765.3|764.3|764|767|766.6|763.8|763.3|187661
1648561200000|2022-03-29 13:40:00|764.4|764.1|765.5|765.2|766.6|766.4|764|763.7|140964
1648561500000|2022-03-29 13:45:00|765.4|765.3|761.8|761.6|765.7|765.5|761.7|761.3|92655
1648561800000|2022-03-29 13:50:00|761.9|761.5|762.1|761.8|762.9|762.5|760.1|760|113576
1648562100000|2022-03-29 13:55:00|762|761.7|762.9|762.6|764.2|764|761.1|760.8|131770
1648562400000|2022-03-29 14:00:00|762.8|762.5|764.6|764.3|764.9|764.6|760.3|760|119566
1648562700000|2022-03-29 14:05:00|764.7|764.2|763.9|763.6|765.6|765.3|763.1|763|120499
1648563000000|2022-03-29 14:10:00|764.1|763.7|759.7|759.3|765.6|765.4|759.3|758.9|230773
1648563300000|2022-03-29 14:15:00|759.8|759.4|759|758.7|760.4|760|757.7|757.3|68007
1648563600000|2022-03-29 14:20:00|758.9|758.8|759.9|759.5|761.8|761.5|758.9|758.7|449189
1648563900000|2022-03-29 14:25:00|759.8|759.4|755|754.9|760.1|759.7|755|754.6|459067
1648564200000|2022-03-29 14:30:00|754.9|754.8|756.2|755.8|757.9|757.5|753.7|753.5|326986
1648564500000|2022-03-29 14:35:00|756.1|755.9|757.9|757.7|758.3|758.2|756|755.8|58488
1648564800000|2022-03-29 14:40:00|757.8|757.6|759.4|759.1|759.5|759.4|756.8|756.4|80564
1648565100000|2022-03-29 14:45:00|759.5|759.2|759.9|759.6|760.5|760.2|758.1|758|80680
1648565400000|2022-03-29 14:50:00|760|759.7|760.9|760.6|761.5|761.2|759.6|759.3|69395
1648565700000|2022-03-29 14:55:00|761|760.7|761.2|761|762.1|761.8|760.8|760.7|49767
1648566000000|2022-03-29 15:00:00|761.3|761.1|761|760.8|761.7|761.5|760.6|760.3|77125
1648566300000|2022-03-29 15:05:00|761.1|760.9|761.3|761.2|761.7|761.5|760|759.9|51974
1648566600000|2022-03-29 15:10:00|761.2|761.1|760.4|760.1|762|761.9|760.3|760|62328
1648566900000|2022-03-29 15:15:00|760.6|760.2|757.6|757.5|761.1|760.9|757.5|757.1|127559
1648567200000|2022-03-29 15:20:00|757.7|757.6|756.6|756.3|758.6|758.3|756|755.8|49178
1648567500000|2022-03-29 15:25:00|756.7|756.4|761.3|760.6|761.3|760.7|756.5|756.3|85235
1648623600000|2022-03-30 07:00:00|759.1|758.9|755.6|754.8|764.4|763|753.3|752.2|217245
1648623900000|2022-03-30 07:05:00|755.5|754.7|760.7|759.9|762|761.1|754.2|753.5|127500
1648624200000|2022-03-30 07:10:00|760.5|760|764.3|763.9|765|764.6|760.5|760|93482
1648624500000|2022-03-30 07:15:00|764.2|763.5|759.5|759|765|764.2|758.8|758.4|54213
1648624800000|2022-03-30 07:20:00|759.4|758.9|760.7|760.1|762|761.7|757.2|756.6|122690
1648625100000|2022-03-30 07:25:00|760.5|760|762.5|762|764|763.2|760.3|759.9|121451
1648625400000|2022-03-30 07:30:00|762.3|761.9|761.4|761|764.3|763.8|761.3|760.8|53518
1648625700000|2022-03-30 07:35:00|761.5|761.1|761.4|761|763.3|762.8|760.8|760.5|57605
1648626000000|2022-03-30 07:40:00|761.5|761.1|760.7|760.3|763|762.7|759.6|759|56318
1648626300000|2022-03-30 07:45:00|760.5|760.2|759|758.6|761.4|760.9|758.4|758|41442
1648626600000|2022-03-30 07:50:00|759.2|758.7|758.2|757.9|760.3|760|757.8|757.4|54973
1648626900000|2022-03-30 07:55:00|758.3|757.8|758.9|758.5|759|758.7|756.7|756.3|23227
1648627200000|2022-03-30 08:00:00|758.8|758.4|754.3|753.8|758.8|758.4|753.2|753|212592
1648627500000|2022-03-30 08:05:00|754.2|753.9|754.9|754.4|755.2|754.7|752.3|752|148440
1648627800000|2022-03-30 08:10:00|754.8|754.3|752.1|751.5|754.9|754.5|751.1|751|124162
1648628100000|2022-03-30 08:15:00|751.9|751.4|749.3|748.9|753|752.7|748.4|747.9|165951
1648628400000|2022-03-30 08:20:00|749.5|749|750.3|750.1|750.8|750.4|749.5|748.9|103137
1648628700000|2022-03-30 08:25:00|750.2|750|748.5|748|750.3|750|747.8|747.4|44472
1648629000000|2022-03-30 08:30:00|748.4|747.9|750.3|750|750.7|750.2|748.3|747.9|48707
1648629300000|2022-03-30 08:35:00|750.2|749.9|747.3|746.9|750.9|750.8|747.2|746.8|208179
1648629600000|2022-03-30 08:40:00|747.2|746.8|744.9|744.7|747.3|746.9|743.8|743.3|180451
1648629900000|2022-03-30 08:45:00|745|744.8|742.9|742.4|745.8|745.4|742.9|742.4|17286
1648630200000|2022-03-30 08:50:00|742.8|742.5|744.2|743.7|745|744.5|742.5|742.1|28258
1648630500000|2022-03-30 08:55:00|744.1|743.8|746|745.5|746.1|745.5|743.7|743.3|36720
1648630800000|2022-03-30 09:00:00|746.1|745.6|747.7|747.1|748.7|748.2|746.1|745.6|59296
1648631100000|2022-03-30 09:05:00|747.6|747.2|747.8|747.4|748.1|747.7|745.9|745.5|116449
1648631400000|2022-03-30 09:10:00|747.9|747.5|748.9|748.5|749.8|749.3|747.7|747.3|67993
1648631700000|2022-03-30 09:15:00|749.1|748.6|749.5|749.2|749.7|749.4|747.4|746.9|52283
1648632000000|2022-03-30 09:20:00|749.6|749.3|751.3|750.9|751.5|751.1|749.3|749.2|83678
1648632300000|2022-03-30 09:25:00|751.4|751|750.5|750.3|751.8|751.5|750.5|750.2|17703
1648632600000|2022-03-30 09:30:00|750.4|750.2|752.1|751.8|752.2|752|750|749.8|27769
1648632900000|2022-03-30 09:35:00|752|751.6|750.1|749.9|752.1|751.6|750|749.9|20164
1648633200000|2022-03-30 09:40:00|750.2|749.8|748.7|748.3|750.6|750.4|748.5|748.2|35734
1648633500000|2022-03-30 09:45:00|748.6|748.2|749.5|749.2|750.7|750.3|748.3|748.1|65425
1648633800000|2022-03-30 09:50:00|749.4|749.1|749.4|749.2|749.9|749.5|747.8|747.4|27207
1648634100000|2022-03-30 09:55:00|749.3|749|750|749.7|750.7|750.4|749|748.9|33375
1648634400000|2022-03-30 10:00:00|749.9|749.5|748.6|748.1|749.9|749.5|745.1|745|193384
1648634700000|2022-03-30 10:05:00|748.7|748.2|746.3|745.6|749|748.6|744.7|744.2|80875
1648635000000|2022-03-30 10:10:00|746.2|745.5|745.4|745.1|746.6|746.2|745.1|744.7|27070
1648635300000|2022-03-30 10:15:00|745.6|745.2|746|745.8|746.1|745.8|744.5|744.2|33591
1648635600000|2022-03-30 10:20:00|746.2|745.9|746.2|745.9|746.5|746.1|744.9|744.5|106265
1648635900000|2022-03-30 10:25:00|746.1|745.8|745.1|744.9|746.3|746|744.6|744.5|14432
1648636200000|2022-03-30 10:30:00|745.2|745|745.5|745.3|746.5|746.1|745.1|744.9|13171
1648636500000|2022-03-30 10:35:00|745.4|745.2|744|743.8|745.4|745.2|743.6|743.3|94388
1648636800000|2022-03-30 10:40:00|743.9|743.7|744.6|744.2|745.1|744.7|743.4|743|65010
1648637100000|2022-03-30 10:45:00|744|743.9|744.7|744.3|745.6|745.2|744|743.9|46098
1648637400000|2022-03-30 10:50:00|744.6|744.4|743.7|743.2|744.8|744.4|743.5|743.1|12451
1648637700000|2022-03-30 10:55:00|743.6|743.3|741.3|741|743.6|743.4|741|740.6|113944
1648638000000|2022-03-30 11:00:00|741.4|741.1|742.3|742|743.4|743.2|741.4|741.1|47373
1648638300000|2022-03-30 11:05:00|742.1|741.7|740.9|740.7|742.3|742.1|740.2|740|58750
1648638600000|2022-03-30 11:10:00|741|740.8|742.3|741.9|742.3|742.1|740.5|740.1|24088
1648638900000|2022-03-30 11:15:00|742.2|742|742|741.7|742.9|742.7|741.4|741.1|58537
1648639200000|2022-03-30 11:20:00|741.9|741.9|742.2|741.9|743.1|742.7|741.6|741.4|41842
1648639500000|2022-03-30 11:25:00|742.3|742|741.8|741.4|743.8|743.5|741.8|741.4|42564
1648639800000|2022-03-30 11:30:00|741.7|741.3|742|741.7|742.2|741.8|741.2|741|41661
1648640100000|2022-03-30 11:35:00|741.9|741.5|740.9|740.7|741.9|741.7|740.4|740.2|37149
1648640400000|2022-03-30 11:40:00|741|740.9|743|742.7|743.1|742.7|740.7|740.6|17698
1648640700000|2022-03-30 11:45:00|743.1|742.8|740.4|740.1|743.3|742.9|738.4|737.5|420682
1648641000000|2022-03-30 11:50:00|740.5|740.2|742.4|742.1|742.9|742.5|740.1|739.7|44755
1648641300000|2022-03-30 11:55:00|742.5|742.2|742.3|741.9|743.2|742.9|742|741.5|33321
1648641600000|2022-03-30 12:00:00|742.4|742|742.3|741.8|742.6|742.1|739.5|738.9|38699
1648641900000|2022-03-30 12:05:00|742.2|741.9|741.4|741.1|742.2|742|740.8|740.4|17221
1648642200000|2022-03-30 12:10:00|741.5|741.2|738.3|738|741.7|741.3|738.3|738|41765
1648642500000|2022-03-30 12:15:00|738.2|738.1|737.7|737.4|739|738.5|736.2|735.9|191928
1648642800000|2022-03-30 12:20:00|737.6|737.3|737.8|737.4|739|738.6|737.3|736.9|35935
1648643100000|2022-03-30 12:25:00|737.9|737.5|738.7|738.3|739.1|738.6|737.4|737.1|21571
1648643400000|2022-03-30 12:30:00|738.6|738.4|739.4|739.2|740.1|740|738.5|738.3|59885
1648643700000|2022-03-30 12:35:00|739.3|739.3|740|739.7|743.7|743.2|738.8|738.5|103293
1648644000000|2022-03-30 12:40:00|739.9|739.8|740.4|740.1|740.7|740.3|739.5|739.2|30657
1648644300000|2022-03-30 12:45:00|740.3|740.2|741.4|741.2|743.2|743|739.9|739.7|42151
1648644600000|2022-03-30 12:50:00|741.6|741.1|741.4|740.9|742.9|742.4|740.5|740.1|27342
1648644900000|2022-03-30 12:55:00|741.3|741|742.1|741.7|742.1|741.7|740.7|740.3|15379
1648645200000|2022-03-30 13:00:00|742|741.6|741|740.7|742|741.7|740|739.6|48033
1648645500000|2022-03-30 13:05:00|741.2|740.6|741.2|740.8|741.6|741.2|739.9|739.7|31453
1648645800000|2022-03-30 13:10:00|741.3|741|741.1|740.9|741.4|741.1|739.6|739.2|51201
1648646100000|2022-03-30 13:15:00|741.2|741|741.2|741.1|741.2|741.1|740.4|740.1|32252
1648646400000|2022-03-30 13:20:00|741.3|741.2|741.8|741.4|746.8|746.2|741.3|740.9|91826
1648646700000|2022-03-30 13:25:00|741.9|741.3|745.4|745|745.4|745|741.9|741.3|34017
1648647000000|2022-03-30 13:30:00|745.5|745.2|744.6|744.2|746.2|745.8|744.2|743.8|42110
1648647300000|2022-03-30 13:35:00|744.7|744.3|743.6|743.1|745.5|745.1|741.1|740.7|158513
1648647600000|2022-03-30 13:40:00|743.5|743|746.4|745.9|746.4|746|743.4|743|39648
1648647900000|2022-03-30 13:45:00|746.5|746.1|746.7|746.2|747.2|746.8|744.9|744.6|56297
1648648200000|2022-03-30 13:50:00|746.8|746.4|745.1|744.9|746.9|746.5|744.5|744.2|57876
1648648500000|2022-03-30 13:55:00|745.2|745|745.7|745.3|746.1|745.8|744.1|743.8|34580
1648648800000|2022-03-30 14:00:00|745.8|745.4|746.2|746|746.5|746.2|745.4|745.2|23689
1648649100000|2022-03-30 14:05:00|746.1|745.9|745|744.7|746.5|746.2|744.8|744.5|29705
1648649400000|2022-03-30 14:10:00|745.1|744.8|747.3|747.1|747.4|747.1|745|744.8|20011
1648649700000|2022-03-30 14:15:00|747.4|747|745.6|745.3|747.4|747.1|744.1|743.8|49230
1648650000000|2022-03-30 14:20:00|745.7|745.4|747|746.8|747.8|747.5|745.1|744.9|25295
1648650300000|2022-03-30 14:25:00|747.2|746.7|748|747.7|748.3|748.1|746.3|746.1|35487
1648650600000|2022-03-30 14:30:00|747.9|747.5|742.9|742.7|748.1|747.6|742.6|742.3|56768
1648650900000|2022-03-30 14:35:00|743|742.8|739|738.5|743.2|742.8|739|738.4|49798
1648651200000|2022-03-30 14:40:00|739.1|738.7|744.3|743.8|744.4|744|738.8|738.5|53298
1648651500000|2022-03-30 14:45:00|744.4|744|745.4|745.1|745.7|745.3|743.8|743.5|57252
1648651800000|2022-03-30 14:50:00|745.5|745.2|744.7|744.3|746.4|746.1|743.9|743.6|117445
1648652100000|2022-03-30 14:55:00|744.8|744.4|746|745.9|746|745.9|744.6|744.4|46319
1648652400000|2022-03-30 15:00:00|745.9|745.7|744.1|743.8|746|745.8|744|743.7|19981
1648652700000|2022-03-30 15:05:00|744|743.7|742.1|741.8|744|743.7|742.1|741.8|70047
1648653000000|2022-03-30 15:10:00|742.2|741.9|742.5|742.3|742.7|742.4|740.9|740.7|58310
1648653300000|2022-03-30 15:15:00|742.4|742.2|745|744.8|745.4|745.2|742.3|742.1|70630
1648653600000|2022-03-30 15:20:00|744.9|744.7|745.5|745.2|745.5|745.3|744.2|743.8|90485
1648653900000|2022-03-30 15:25:00|745.4|745.1|743.4|743|745.5|745.2|742.8|742.2|94196
1648710000000|2022-03-31 07:00:00|750|749.1|749.2|748.4|756.8|755.7|746.9|746|573647
1648710300000|2022-03-31 07:05:00|749.3|748.5|750.6|749.9|752.2|751.3|747.2|746.4|111464
1648710600000|2022-03-31 07:10:00|750.7|750|753.6|753|754.5|754|750.1|749.3|49581
1648710900000|2022-03-31 07:15:00|753.7|753.1|748.6|748.2|754.6|754.2|748.5|748.2|58951
1648711200000|2022-03-31 07:20:00|748.5|748.3|751.4|750.8|753|752.3|747.8|747.3|41166
1648711500000|2022-03-31 07:25:00|751.3|750.6|751.2|750.8|753|752.8|750.6|750.1|24573
1648711800000|2022-03-31 07:30:00|751.1|750.7|751|750.6|751.5|751|749.3|748.8|38407
1648712100000|2022-03-31 07:35:00|751.1|750.7|751.3|750.9|752.4|752|749.9|749.6|35291
1648712400000|2022-03-31 07:40:00|751.2|751|749.4|749.1|751.8|751.4|749.1|748.7|18180
1648712700000|2022-03-31 07:45:00|749.3|749|748.7|748.4|749.8|749.4|748.6|748.3|25468
1648713000000|2022-03-31 07:50:00|748.6|748.3|747.7|747.3|748.7|748.3|747.3|747|23140
1648713300000|2022-03-31 07:55:00|747.5|747.1|745|744.6|747.5|747.1|744.9|744.6|36880
1648713600000|2022-03-31 08:00:00|744.9|744.5|744.1|743.9|746.3|745.8|744|743.6|35254
1648713900000|2022-03-31 08:05:00|744|743.8|744.2|743.9|745|744.8|743.1|742.6|57078
1648714200000|2022-03-31 08:10:00|744.1|743.8|743.6|743.2|744.8|744.4|742.9|742.5|34523
1648714500000|2022-03-31 08:15:00|743.7|743.3|746.2|745.8|747.6|747.2|742.9|742.8|75645
1648714800000|2022-03-31 08:20:00|746.3|745.9|745.2|745|747.6|747.1|745.2|744.8|13362
1648715100000|2022-03-31 08:25:00|745.1|745.1|744.5|744.2|745.5|745.3|744.1|743.7|40327
1648715400000|2022-03-31 08:30:00|744.4|744.1|743.8|743.3|745.4|744.9|742.8|742.3|20450
1648715700000|2022-03-31 08:35:00|743.7|743.2|743.8|743.5|746|745.5|743.5|743|13475
1648716000000|2022-03-31 08:40:00|744|743.6|744.9|744.4|745.4|745|744|743.6|4020
1648716300000|2022-03-31 08:45:00|744.8|744.3|745.3|744.9|745.6|745.2|744.3|744|2580
1648716600000|2022-03-31 08:50:00|745.4|745|746.9|746.5|747|746.7|745.2|744.9|26826
1648716900000|2022-03-31 08:55:00|746.8|746.6|745.5|745.1|747.8|747.4|745.2|744.8|122448
1648717200000|2022-03-31 09:00:00|745.4|744.6|744.2|743.9|746.6|746.2|743.9|743.6|134208
1648717500000|2022-03-31 09:05:00|744|744|743.1|742.8|744.2|744.1|742.7|742.4|64157
1648717800000|2022-03-31 09:10:00|743.2|742.7|743.2|742.8|743.4|743|742.2|741.8|22949
1648718100000|2022-03-31 09:15:00|743.1|742.7|743.5|743.3|744|743.6|742.5|742.4|11561
1648718400000|2022-03-31 09:20:00|743.4|743.4|742.6|742.3|743.7|743.4|742.2|742|42239
1648718700000|2022-03-31 09:25:00|742.7|742.4|742.4|742.2|743|742.8|741.3|741|12445
1648719000000|2022-03-31 09:30:00|742.3|742.1|743.2|743|743.4|743|742|741.7|5581
1648719300000|2022-03-31 09:35:00|743.1|742.9|742.1|741.8|743.1|742.9|741.6|741.3|14234
1648719600000|2022-03-31 09:40:00|742|741.7|741.7|741.4|743|742.7|741.5|741.3|34973
1648719900000|2022-03-31 09:45:00|741.8|741.5|742.9|742.6|743.4|743|741.6|741.4|42576
1648720200000|2022-03-31 09:50:00|742.8|742.5|742.1|741.8|742.9|742.5|741.4|741|20971
1648720500000|2022-03-31 09:55:00|742.2|741.9|741.2|741|742.5|742.3|741.2|741|16515
1648720800000|2022-03-31 10:00:00|741.3|741.1|741.9|741.5|742|741.6|740.3|740|15745
1648721100000|2022-03-31 10:05:00|742|741.6|742|741.7|742.5|742.1|741.5|741.1|5372
1648721400000|2022-03-31 10:10:00|741.9|741.8|742.3|742|743.4|743.1|741.7|741.5|24702
1648721700000|2022-03-31 10:15:00|742.2|742.2|743.6|743.1|745|744.6|742.2|742|13825
1648722000000|2022-03-31 10:20:00|743.5|743|742.3|742.1|743.5|743|741.8|741.4|10613
1648722300000|2022-03-31 10:25:00|742.4|742.2|744.8|744.4|745.7|745.4|742.3|742.2|52579
1648722600000|2022-03-31 10:30:00|744.7|744.5|743|742.7|744.9|744.5|742.6|742.5|53893
1648722900000|2022-03-31 10:35:00|743.1|742.8|742.5|742.2|744|743.7|742|741.6|50541
1648723200000|2022-03-31 10:40:00|742.4|742.1|742.9|742.5|743.8|743.4|742.3|741.9|7795
1648723500000|2022-03-31 10:45:00|743|742.6|743.4|743.1|744|743.8|742.9|742.6|14424
1648723800000|2022-03-31 10:50:00|743.6|743.2|742.9|742.6|743.6|743.4|742.5|742.4|8600
1648724100000|2022-03-31 10:55:00|742.8|742.5|741.3|741|742.9|742.7|740.7|740.4|45441
1648724400000|2022-03-31 11:00:00|741.2|741.6|741.9|741.6|742.2|741.8|740.5|740.1|11456
1648724700000|2022-03-31 11:05:00|742|741.5|740.2|739.9|742|741.6|739.6|739.2|38839
1648725000000|2022-03-31 11:10:00|740.1|739.8|740.6|740.4|740.8|740.4|739.4|739|12784
1648725300000|2022-03-31 11:15:00|740.5|740.2|739.4|739.1|740.6|740.3|738.9|738.5|17603
1648725600000|2022-03-31 11:20:00|739.3|738.9|738.7|738.3|739.3|739|738.1|738|27951
1648725900000|2022-03-31 11:25:00|738.6|738.2|738.3|738|739|738.6|738|737.7|17310
1648726200000|2022-03-31 11:30:00|738.4|738.1|739.6|739.4|740|739.8|737.9|737.7|13966
1648726500000|2022-03-31 11:35:00|739.5|739.2|739.6|739.5|740.4|740|739.2|739|22399
1648726800000|2022-03-31 11:40:00|739.7|739.6|741.4|741|741.9|741.6|739.3|739.1|13630
1648727100000|2022-03-31 11:45:00|741.3|741.1|741.8|741.5|741.9|741.8|740.9|740.6|23048
1648727400000|2022-03-31 11:50:00|741.7|741.6|741|740.7|742.3|742|740.3|740|15538
1648727700000|2022-03-31 11:55:00|741.1|740.8|741.4|741.1|741.7|741.3|741|740.7|7068
1648728000000|2022-03-31 12:00:00|741.5|741.2|741.3|741|742.1|741.7|740.9|740.7|12015
1648728300000|2022-03-31 12:05:00|741.2|740.9|740.8|740.5|741.3|741|739.9|739.5|37242
1648728600000|2022-03-31 12:10:00|740.7|740.6|741.4|741.1|741.6|741.3|740.7|740.5|4483
1648728900000|2022-03-31 12:15:00|741.3|741.2|741.5|741.2|742.1|741.8|741|740.8|17835
1648729200000|2022-03-31 12:20:00|741.4|741.1|742.1|742|742.3|742.1|741|740.7|14696
1648729500000|2022-03-31 12:25:00|742|741.9|741.1|740.9|742|741.9|741.1|740.8|16154
1648729800000|2022-03-31 12:30:00|741.2|741|741|740.6|742.3|741.9|740.6|740.3|18380
1648730100000|2022-03-31 12:35:00|740.8|740.7|740|739.7|741|740.7|739.3|739.1|37042
1648730400000|2022-03-31 12:40:00|739.9|739.6|741.9|741.7|742.3|741.9|739.6|739.2|12516
1648730700000|2022-03-31 12:45:00|741.8|741.8|741.1|740.9|741.9|741.8|741.1|740.9|10656
1648731000000|2022-03-31 12:50:00|741.2|741|741.1|740.8|741.6|741.3|740.5|740.1|9528
1648731300000|2022-03-31 12:55:00|741|740.7|741|740.7|741.9|741.6|740.8|740.5|10640
1648731600000|2022-03-31 13:00:00|741.1|740.8|741.8|741.5|741.9|741.6|740.6|740.3|12797
1648731900000|2022-03-31 13:05:00|741.7|741.6|741.6|741.5|742.3|742|741.6|741.5|4231
1648732200000|2022-03-31 13:10:00|741.7|741.6|738.8|738.5|742.3|742|737.4|737.1|109388
1648732500000|2022-03-31 13:15:00|738.9|738.3|738.6|738.3|739.3|738.9|737.4|737.2|51716
1648732800000|2022-03-31 13:20:00|738.5|738.2|739.3|739|739.7|739.6|738.1|737.9|29654
1648733100000|2022-03-31 13:25:00|739.2|739.1|739|738.8|739.7|739.4|739|738.8|12210
1648733400000|2022-03-31 13:30:00|739.1|738.9|736|735.7|741.1|740.9|735.3|735|127979
1648733700000|2022-03-31 13:35:00|735.8|735.8|736.8|736.4|738.2|737.8|735.5|735|51311
1648734000000|2022-03-31 13:40:00|736.7|736.3|737.1|736.8|737.8|737.4|736.5|736.2|15283
1648734300000|2022-03-31 13:45:00|737.2|736.9|737.4|737.2|738.4|737.8|736.1|736|36417
1648734600000|2022-03-31 13:50:00|737.3|737|738.7|738.3|740|739.9|736.9|736.7|60950
1648734900000|2022-03-31 13:55:00|738.6|738.2|737.2|737.1|739|738.7|737.2|737|35075
1648735200000|2022-03-31 14:00:00|737.1|736.9|736.8|736.7|738.4|738.1|736.4|736.1|66006
1648735500000|2022-03-31 14:05:00|736.9|736.8|735.4|735.2|737.6|737.4|735.1|735|80601
1648735800000|2022-03-31 14:10:00|735.6|735.3|735.9|735.6|737.1|736.9|735|734.8|109153
1648736100000|2022-03-31 14:15:00|735.8|735.5|735.6|735.3|736.7|736.4|735.2|735|25485
1648736400000|2022-03-31 14:20:00|735.5|735.2|735.1|734.8|736.6|736.3|733.9|733.8|196780
1648736700000|2022-03-31 14:25:00|735|734.7|736.3|736.2|736.8|736.5|734.8|734.7|66150
1648737000000|2022-03-31 14:30:00|736.5|736.1|734.2|733.9|736.5|736.3|733.9|733.7|46143
1648737300000|2022-03-31 14:35:00|734.3|734|734|733.7|735|734.8|733.4|733.1|56449
1648737600000|2022-03-31 14:40:00|733.9|733.6|735.2|734.9|735.3|735.2|733.5|733.3|21268
1648737900000|2022-03-31 14:45:00|735.1|735|736.7|736.5|737.2|736.9|735|734.8|44500
1648738200000|2022-03-31 14:50:00|735|734.9|734.6|734.3|738.1|737.7|732.9|732.2|552918
1648738500000|2022-03-31 14:55:00|734.8|734.4|736.3|735.9|736.6|736.2|732.7|732|169594
1648738800000|2022-03-31 15:00:00|736.4|736|735.1|734.8|737|736.6|734.6|734.4|86532
1648739100000|2022-03-31 15:05:00|735|734.7|735.6|735.3|736.2|735.9|734.3|734.1|20702
1648739400000|2022-03-31 15:10:00|735.5|735.1|735.9|735.7|735.9|735.8|734.2|734.1|31427
1648739700000|2022-03-31 15:15:00|736|735.8|735.9|735.8|736.4|736.3|735.7|735.5|45523
1648740000000|2022-03-31 15:20:00|736|735.7|734.5|734.2|736.4|736.2|734.3|734.1|94356
1648740300000|2022-03-31 15:25:00|734.4|734.1|735.1|734.7|735.6|735.3|733.7|733.3|105494
1648796400000|2022-04-01 07:00:00|744.2|743.1|732.8|731.9|744.5|743.9|731.8|730.8|246424
1648796700000|2022-04-01 07:05:00|732.9|731.8|737.5|736.7|738.4|737.5|732.3|731.6|35494
1648797000000|2022-04-01 07:10:00|737.4|736.5|744|743.3|744.1|743.3|737.1|736.4|57029
1648797300000|2022-04-01 07:15:00|743.9|743.4|746.6|746.1|746.9|746.3|743.5|742.7|95955
1648797600000|2022-04-01 07:20:00|746.3|746|750.3|750|751.4|750.8|746.3|745.8|176559
1648797900000|2022-04-01 07:25:00|750.2|749.7|744|743.5|751.1|750.4|737.4|735.7|500747
1648798200000|2022-04-01 07:30:00|743.9|743.2|740.8|740.2|744|743.2|739|738.5|90475
1648798500000|2022-04-01 07:35:00|741|739.9|739.4|738.9|741.3|740.7|736.7|736.5|120757
1648798800000|2022-04-01 07:40:00|739.5|739.1|739.4|739|739.8|739.3|737.8|737.3|31060
1648799100000|2022-04-01 07:45:00|739.2|738.8|739.6|739.1|739.8|739.5|738.5|738.2|16928
1648799400000|2022-04-01 07:50:00|739.9|739.2|742.7|742.2|742.8|742.2|739.9|739.2|26317
1648799700000|2022-04-01 07:55:00|742.8|742.4|740|739.4|742.8|742.4|739.4|738.9|49692
1648800000000|2022-04-01 08:00:00|740.1|739.5|740.7|740.2|741.4|740.9|739.6|739.2|14109
1648800300000|2022-04-01 08:05:00|740.6|740.4|740.7|740.3|742.1|741.6|740.1|739.5|15792
1648800600000|2022-04-01 08:10:00|740.6|740.2|739.2|738.6|740.9|740.4|738.9|738.6|9378
1648800900000|2022-04-01 08:15:00|739.1|738.5|736.5|736|739.1|738.5|736.2|735.6|17367
1648801200000|2022-04-01 08:20:00|736.7|736.1|739.2|738.6|739.8|739.3|736.7|736.1|4595
1648801500000|2022-04-01 08:25:00|739.3|738.7|739.4|738.9|739.6|738.9|737.1|736.6|5277
1648801800000|2022-04-01 08:30:00|739.3|738.8|738.4|738.1|739.4|739.2|738.4|737.8|9718
1648802100000|2022-04-01 08:35:00|738.6|738.2|737.8|737.4|739.7|739.2|737.6|737.2|16023
1648802400000|2022-04-01 08:40:00|737.9|737.5|740|739.6|740.2|739.9|737.9|737.5|29847
1648802700000|2022-04-01 08:45:00|739.9|739.7|742.2|741.7|743|742.5|739.7|739.2|75996
1648803000000|2022-04-01 08:50:00|742|741.6|741|740.6|742|741.7|740.5|740|5842
1648803300000|2022-04-01 08:55:00|741.1|740.7|741.8|741.4|741.8|741.6|740.3|740.2|14563
1648803600000|2022-04-01 09:00:00|741.7|741.3|741.7|741.3|742.2|741.8|740.7|740.3|5568
1648803900000|2022-04-01 09:05:00|741.6|741.1|740.4|740|741.6|741.2|739.6|739.1|30144
1648804200000|2022-04-01 09:10:00|740.3|739.8|739.8|739.6|740.3|739.9|739.3|739|3683
1648804500000|2022-04-01 09:15:00|740|739.7|740.5|740.1|741.4|741|740|739.6|12930
1648804800000|2022-04-01 09:20:00|740.4|740|741.4|741|743.1|742.7|739.9|739.6|157212
1648805100000|2022-04-01 09:25:00|741.5|741.1|741.6|741.3|742.6|742.1|740.5|740.2|23048
1648805400000|2022-04-01 09:30:00|741.8|741.4|742.2|741.9|743|742.6|741.7|741.3|19844
1648805700000|2022-04-01 09:35:00|742.4|742|742.9|742.7|743.1|742.8|742|741.7|12863
1648806000000|2022-04-01 09:40:00|743|742.6|744|743.7|744|743.8|742.8|742.6|28749
1648806300000|2022-04-01 09:45:00|743.9|743.6|743.6|743.3|744|743.8|742.9|742.5|48822
1648806600000|2022-04-01 09:50:00|743.7|743.5|742.9|742.6|744.3|744|742.8|742.4|28845
1648806900000|2022-04-01 09:55:00|743|742.7|746|745.7|746|745.8|742.6|742.4|49745
1648807200000|2022-04-01 10:00:00|745.9|745.8|743.1|742.8|746.6|746.3|741.7|741|277571
1648807500000|2022-04-01 10:05:00|743|742.7|742.7|742.5|743.9|743.4|742.4|741.9|18271
1648807800000|2022-04-01 10:10:00|742.6|742.4|741.6|741.4|742.9|742.6|741.2|741|14131
1648808100000|2022-04-01 10:15:00|741.7|741.3|742|741.6|742.5|742.3|741.2|741|20161
1648808400000|2022-04-01 10:20:00|741.9|741.4|739.6|739.1|741.9|741.4|738.5|738|67800
1648808700000|2022-04-01 10:25:00|739.5|739.3|740.4|739.9|740.6|740.2|738.9|738.4|35035
1648809000000|2022-04-01 10:30:00|740.3|739.8|739.2|738.8|740.3|740|738.6|738.3|30334
1648809300000|2022-04-01 10:35:00|739.1|738.6|740|739.5|740.4|740|738.6|738.4|58177
1648809600000|2022-04-01 10:40:00|739.9|739.4|740.6|740.1|740.7|740.3|739.6|739.2|12844
1648809900000|2022-04-01 10:45:00|740.7|740.3|740.8|740.6|741.5|741.2|740.6|740.3|11290
1648810200000|2022-04-01 10:50:00|740.7|740.5|739.9|739.5|741|740.6|739.8|739.4|9479
1648810500000|2022-04-01 10:55:00|739.8|739.6|739.3|739|740.4|740.1|739.3|739|8477
1648810800000|2022-04-01 11:00:00|739.4|739.1|738.4|738|739.8|739.2|738.2|737.9|8916
1648811100000|2022-04-01 11:05:00|738.2|737.8|738.1|737.8|738.3|737.9|737.2|736.9|4113
1648811400000|2022-04-01 11:10:00|738.2|737.9|737.2|736.7|738.2|737.9|737|736.6|12619
1648811700000|2022-04-01 11:15:00|737.1|736.8|737.9|737.5|738.6|738.2|736.7|736.4|42473
1648812000000|2022-04-01 11:20:00|737.8|737.4|737.6|737.4|738|737.6|737.5|737.3|6376
1648812300000|2022-04-01 11:25:00|737.7|737.5|736.9|736.7|737.7|737.5|736.6|736.2|14276
1648812600000|2022-04-01 11:30:00|737|736.6|737.2|736.8|737.4|737|736.5|736.1|7857
1648812900000|2022-04-01 11:35:00|737.1|736.7|737.4|737|737.5|737.2|736.3|735.9|14070
1648813200000|2022-04-01 11:40:00|737.5|736.9|737|736.8|737.5|736.9|736.5|736.2|7394
1648813500000|2022-04-01 11:45:00|737.1|736.9|736.9|736.8|737.3|737|736.8|736.6|2028
1648813800000|2022-04-01 11:50:00|737|736.9|736.8|736.6|737.4|737.1|736.7|736.4|6823
1648814100000|2022-04-01 11:55:00|736.9|736.7|738.3|738|739.2|738.9|736.7|736.7|36258
1648814400000|2022-04-01 12:00:00|738.2|737.8|738.4|737.9|739.3|738.8|737.4|737|15353
1648814700000|2022-04-01 12:05:00|738.3|737.7|738|737.7|738.5|738.1|737.9|737.5|5396
1648815000000|2022-04-01 12:10:00|738.1|737.8|737.7|737.4|738.5|738.2|737.6|737.3|5420
1648815300000|2022-04-01 12:15:00|737.6|737.5|737.5|737.3|738.1|737.9|737.2|736.9|17655
1648815600000|2022-04-01 12:20:00|737.6|737.4|737.4|737.1|737.9|737.7|736.7|736.4|10084
1648815900000|2022-04-01 12:25:00|737.5|737.2|737.1|736.6|737.6|737.3|736.6|736.4|5874
1648816200000|2022-04-01 12:30:00|737|736.7|736.1|735.8|737.5|737.1|735.2|735|20795
1648816500000|2022-04-01 12:35:00|735.9|735.6|736.9|736.5|737.3|737|735.7|735.3|11410
1648816800000|2022-04-01 12:40:00|736.7|736.6|734.9|734.5|737.1|736.7|734.7|734.3|13971
1648817100000|2022-04-01 12:45:00|734.8|734.9|734.7|734.4|735.3|734.9|733.3|732.8|26733
1648817400000|2022-04-01 12:50:00|734.6|734.2|735.5|735.1|735.6|735.2|734.4|734.1|16899
1648817700000|2022-04-01 12:55:00|735.4|735.2|735.5|735.2|735.9|735.6|735.1|734.7|8343
1648818000000|2022-04-01 13:00:00|735.4|735|733.5|733.3|735.6|735.3|733.4|733.2|32830
1648818300000|2022-04-01 13:05:00|733.4|733.2|735.3|735|735.7|735.4|733.4|733.2|17663
1648818600000|2022-04-01 13:10:00|735.4|735.1|735.3|734.9|735.9|735.4|734.7|734.5|5677
1648818900000|2022-04-01 13:15:00|735.4|735|735.9|735.7|736.5|736.2|734.9|734.6|6152
1648819200000|2022-04-01 13:20:00|735.8|735.6|735.8|735.5|736.2|735.9|735.6|735.3|6059
1648819500000|2022-04-01 13:25:00|735.7|735.4|735.7|735.5|736.5|736.4|735.6|735.4|25482
1648819800000|2022-04-01 13:30:00|735.8|735.6|736.5|736.3|738.3|738|735.8|735.6|28335
1648820100000|2022-04-01 13:35:00|736.7|736.2|735|734.7|736.7|736.2|733.9|733.6|71320
1648820400000|2022-04-01 13:40:00|735.2|734.8|733.9|733.6|735.2|735|733.3|733.1|77889
1648820700000|2022-04-01 13:45:00|733.8|733.5|735.1|734.9|736|735.6|733.2|733|51443
1648821000000|2022-04-01 13:50:00|735|734.7|733.4|733|735|734.7|732.5|732.2|43054
1648821300000|2022-04-01 13:55:00|733.3|733.1|734.9|734.5|735.2|734.8|733.1|733|20172
1648821600000|2022-04-01 14:00:00|735.3|734.6|735.3|734.9|735.7|735.3|733.8|733.5|15210
1648821900000|2022-04-01 14:05:00|735.2|735.2|736.1|735.7|736.2|735.7|733.5|733.4|17874
1648822200000|2022-04-01 14:10:00|736|735.9|735.3|735|736.7|736.4|734.9|734.6|19973
1648822500000|2022-04-01 14:15:00|735.4|735.1|733.1|732.8|735.7|735.5|732.8|732.5|23975
1648822800000|2022-04-01 14:20:00|733|732.9|733|732.8|733.7|733.4|732.1|732|50357
1648823100000|2022-04-01 14:25:00|733.2|732.9|732.3|731.9|733.4|733.1|730.5|730.2|78538
1648823400000|2022-04-01 14:30:00|732.2|732|731.4|731.2|732.5|732.2|730.3|730|13308
1648823700000|2022-04-01 14:35:00|731.6|731.4|731.9|731.7|732.2|731.9|731.3|731.1|21162
1648824000000|2022-04-01 14:40:00|732|731.8|732.4|732.2|732.6|732.3|730.9|730.7|30666
1648824300000|2022-04-01 14:45:00|732.5|732.3|733|732.9|733.7|733.5|732.3|732.1|16551
1648824600000|2022-04-01 14:50:00|732.9|732.8|734|733.7|734|733.7|732.5|732.4|24106
1648824900000|2022-04-01 14:55:00|734.1|733.8|734.9|734.7|735.3|735|733.6|733.4|36467
1648825200000|2022-04-01 15:00:00|734.8|733.7|734.7|734.5|735.4|735.1|734|733.7|75456
1648825500000|2022-04-01 15:05:00|734.6|734.4|734.7|734.6|735.1|734.7|733.7|733.4|20737
1648825800000|2022-04-01 15:10:00|734.6|734.5|732.9|732.7|734.8|734.6|732.7|732.5|37006
1648826100000|2022-04-01 15:15:00|732.8|732.6|732.5|732.3|733.5|733.2|732.5|732.2|25802
1648826400000|2022-04-01 15:20:00|732.4|732.4|732.5|732.3|733.1|732.9|732.1|731.9|45216
1648826700000|2022-04-01 15:25:00|732.6|732.4|732.9|732.6|733.1|732.8|732|731.6|79348
1649055600000|2022-04-04 07:00:00|732.9|732.7|738.2|737.2|739|738|731.8|730.7|95654
1649055900000|2022-04-04 07:05:00|737.9|736.9|730.9|730.3|737.9|737.3|729.9|729.4|72014
1649056200000|2022-04-04 07:10:00|731|730.4|724.7|724|731|730.6|723.1|722.1|141046
1649056500000|2022-04-04 07:15:00|724.8|724.3|726.2|725.4|729.7|728.9|724.4|723.6|103203
1649056800000|2022-04-04 07:20:00|726.1|725.3|726.1|725.6|726.9|726.3|724.9|724.7|57374
1649057100000|2022-04-04 07:25:00|726.2|725.8|725.3|724.9|726.5|726.2|723.9|723.5|55857
1649057400000|2022-04-04 07:30:00|725.2|724.8|727.2|726.5|727.4|726.9|725.1|724.7|15601
1649057700000|2022-04-04 07:35:00|727.4|726.6|727.5|727|728.2|727.8|726.5|725.9|25022
1649058000000|2022-04-04 07:40:00|727.6|727.1|727.8|727.3|729.2|728.6|727.2|726.8|16259
1649058300000|2022-04-04 07:45:00|727.9|727.4|728.3|728|729.1|728.8|727.3|726.8|20498
1649058600000|2022-04-04 07:50:00|728.2|727.9|727.4|727|729.4|728.8|727.4|727|21103
1649058900000|2022-04-04 07:55:00|727.6|727.1|725.2|724.7|727.9|727.5|724.9|724.3|45753
1649059200000|2022-04-04 08:00:00|725|724.8|724.6|724.2|725.5|725.2|722.3|722|47268
1649059500000|2022-04-04 08:05:00|724.7|724.3|724.2|723.8|726|725.5|723.8|723.4|27448
1649059800000|2022-04-04 08:10:00|724.1|723.9|724.5|724.1|725.2|724.8|723.6|723.3|8231
1649060100000|2022-04-04 08:15:00|724.4|723.9|722.7|722.2|724.4|723.9|722.3|722|64839
1649060400000|2022-04-04 08:20:00|722.8|722.4|723|722.6|723.6|723.2|722.1|722|28937
1649060700000|2022-04-04 08:25:00|722.9|722.5|721.7|721.3|723.7|723.3|721.3|721.1|75563
1649061000000|2022-04-04 08:30:00|721.8|721.5|722.5|722.2|723.8|723.4|721.3|721.2|30878
1649061300000|2022-04-04 08:35:00|722.3|722.1|721.6|721.3|722.7|722.3|721.2|721|52997
1649061600000|2022-04-04 08:40:00|721.7|721.4|720.4|720.2|721.9|721.5|719.6|719.2|338770
1649061900000|2022-04-04 08:45:00|720.6|720.3|721.5|721.1|721.8|721.4|720.3|720.2|19729
1649062200000|2022-04-04 08:50:00|721.4|721.2|722.1|721.7|722.2|721.8|721.1|720.7|11195
1649062500000|2022-04-04 08:55:00|722.2|721.8|721.2|720.9|722.2|722|721.1|720.9|19909
1649062800000|2022-04-04 09:00:00|721.1|720.7|722.6|722.1|722.8|722.4|720.9|720.5|46750
1649063100000|2022-04-04 09:05:00|722.7|722.3|724|723.5|724.2|723.8|722.2|721.9|12325
1649063400000|2022-04-04 09:10:00|724.1|723.6|724|723.6|724.7|724.2|723.6|723.4|38418
1649063700000|2022-04-04 09:15:00|723.9|723.5|723.3|723|724|723.7|722.8|722.4|4005
1649064000000|2022-04-04 09:20:00|723.4|723.1|724.3|724|725.5|725.1|723.2|723|50767
1649064300000|2022-04-04 09:25:00|724.1|724.1|724|723.7|724.9|724.5|723.7|723.5|82262
1649064600000|2022-04-04 09:30:00|724.1|723.9|724|723.5|724.2|724.1|722.4|722|189944
1649064900000|2022-04-04 09:35:00|723.9|723.6|723.4|723.1|724.4|724.1|723.3|722.9|48399
1649065200000|2022-04-04 09:40:00|723.5|723.2|722.1|721.9|723.8|723.4|722|721.8|133768
1649065500000|2022-04-04 09:45:00|722.2|721.8|721.3|721|722.6|722.2|721.1|720.7|60634
1649065800000|2022-04-04 09:50:00|721.4|721.1|721.4|721.1|722.4|722|721.2|720.9|11726
1649066100000|2022-04-04 09:55:00|721.3|721|722.6|722.2|723.5|723.1|721.2|721|29131
1649066400000|2022-04-04 10:00:00|722.7|722.3|723.5|723.3|723.8|723.4|722.3|722.2|53050
1649066700000|2022-04-04 10:05:00|723.6|723.4|726.3|726|727.2|726.6|723.6|723.2|34228
1649067000000|2022-04-04 10:10:00|726.1|726.1|725.9|725.6|726.8|726.4|725.4|725|24966
1649067300000|2022-04-04 10:15:00|725.8|725.5|725.2|725|726.5|726.2|725.1|724.9|19158
1649067600000|2022-04-04 10:20:00|725.1|725.1|726.4|726.1|726.5|726.1|724.4|724.1|26876
1649067900000|2022-04-04 10:25:00|726.3|726|726.3|726.1|727.6|727.2|726.2|725.9|9112
1649068200000|2022-04-04 10:30:00|726.2|726|726.2|725.7|726.6|726.4|725.7|725.3|15469
1649068500000|2022-04-04 10:35:00|726|725.6|726.2|725.8|726.4|726|724.5|724|24174
1649068800000|2022-04-04 10:40:00|726.1|725.7|725.4|725.1|726.2|725.9|725.2|725.1|7953
1649069100000|2022-04-04 10:45:00|725.3|725.2|725.2|725|725.9|725.6|725.1|724.8|13296
1649069400000|2022-04-04 10:50:00|725.1|724.9|725|724.7|726|725.7|724.9|724.6|7032
1649069700000|2022-04-04 10:55:00|724.9|724.8|724.5|724.1|725.2|725|724|723.6|53051
1649070000000|2022-04-04 11:00:00|724.4|724.2|722.2|721.8|725.3|725.1|722|721.7|100144
1649070300000|2022-04-04 11:05:00|722.3|721.9|723.8|723.3|725.2|724.6|722.1|721.7|30146
1649070600000|2022-04-04 11:10:00|724|723.5|723|722.7|724|723.6|722.9|722.7|22474
1649070900000|2022-04-04 11:15:00|723.1|722.8|724.3|724|724.9|724.6|723.1|722.8|14196
1649071200000|2022-04-04 11:20:00|724.2|723.9|724.6|724.4|725|724.6|723.9|723.7|14997
1649071500000|2022-04-04 11:25:00|724.7|724.5|724.6|724.2|724.8|724.5|724.1|723.9|9256
1649071800000|2022-04-04 11:30:00|724.5|724.1|724.1|723.8|724.8|724.5|724|723.8|11636
1649072100000|2022-04-04 11:35:00|724|723.7|724|723.8|724.6|724.2|723.8|723.7|26949
1649072400000|2022-04-04 11:40:00|724.1|723.9|723.9|723.7|724.8|724.5|723.7|723.3|20808
1649072700000|2022-04-04 11:45:00|723.8|723.6|724.2|724|724.6|724.2|723.8|723.5|4736
1649073000000|2022-04-04 11:50:00|724.3|724.1|725.8|725.5|725.8|725.5|723.9|723.7|29636
1649073300000|2022-04-04 11:55:00|725.9|725.6|725.9|725.8|726.5|726.2|725.6|725.3|58222
1649073600000|2022-04-04 12:00:00|726|725.9|728.3|728|728.7|728.4|726|725.6|15464
1649073900000|2022-04-04 12:05:00|728.2|727.9|726.1|725.7|728.3|728|725.8|725.5|66441
1649074200000|2022-04-04 12:10:00|726|725.5|726.4|726|726.7|726.4|726|725.5|5763
1649074500000|2022-04-04 12:15:00|726.5|726.2|726.1|725.7|727|726.8|725.9|725.5|11801
1649074800000|2022-04-04 12:20:00|726|725.6|725.3|725|726.1|725.8|725.3|724.9|8011
1649075100000|2022-04-04 12:25:00|725.2|724.9|724.6|724.2|725.7|725.4|724.2|724|82023
1649075400000|2022-04-04 12:30:00|724.5|724.1|724|723.7|724.5|724.2|722.4|722.1|164910
1649075700000|2022-04-04 12:35:00|723.9|723.8|723.1|722.7|724.4|724.1|722.5|722.1|80761
1649076000000|2022-04-04 12:40:00|723.2|722.5|722.8|722.6|723.4|723.1|722.7|722.4|8951
1649076300000|2022-04-04 12:45:00|722.9|722.7|723.4|723.2|723.8|723.4|722.7|722.6|36575
1649076600000|2022-04-04 12:50:00|723.5|723.3|723.5|723.1|723.7|723.4|723.2|723|10228
1649076900000|2022-04-04 12:55:00|723.4|723.2|723.4|723|724|723.8|722.9|722.7|21580
1649077200000|2022-04-04 13:00:00|723.2|723.1|723.4|723.1|723.8|723.5|723.1|722.9|5631
1649077500000|2022-04-04 13:05:00|723.3|723.2|723.9|723.6|724.4|724|723.2|722.9|49480
1649077800000|2022-04-04 13:10:00|724|723.7|726.9|726.6|727.5|727|723.6|723.3|114136
1649078100000|2022-04-04 13:15:00|726.8|726.5|725.6|725.1|726.9|726.6|725.1|725|39106
1649078400000|2022-04-04 13:20:00|725.5|725.2|726.7|726.5|727.1|726.8|725.2|725|16519
1649078700000|2022-04-04 13:25:00|726.8|726.6|726.7|726.4|727.7|727.3|726.7|726.3|6319
1649079000000|2022-04-04 13:30:00|726.8|726.5|726.3|726|727.5|727.1|725.9|725.6|16625
1649079300000|2022-04-04 13:35:00|726.1|725.9|726.1|725.8|727.3|727|725.3|725.2|10988
1649079600000|2022-04-04 13:40:00|726.2|725.9|728|727.7|728.5|728.1|726.1|725.8|25476
1649079900000|2022-04-04 13:45:00|728.1|727.8|726.9|726.6|728.4|728|726.7|726.4|35999
1649080200000|2022-04-04 13:50:00|727.1|726.7|727.9|727.7|728.7|728.5|726.3|726.1|51285
1649080500000|2022-04-04 13:55:00|728|727.8|726.6|726.2|728.6|728.3|724.4|723.5|215252
1649080800000|2022-04-04 14:00:00|726.5|726.3|724.7|724.1|727|726.3|724.1|723.8|104062
1649081100000|2022-04-04 14:05:00|724.8|724.3|725.4|725|725.5|725.3|724.6|724.3|12247
1649081400000|2022-04-04 14:10:00|725.5|725.2|726.7|726.2|726.8|726.7|725.4|725|22310
1649081700000|2022-04-04 14:15:00|726.6|726.3|727.2|726.8|727.2|726.8|725.8|725.5|10912
1649082000000|2022-04-04 14:20:00|727.3|726.9|728.6|728.3|728.7|728.4|727.3|726.9|68267
1649082300000|2022-04-04 14:25:00|728.5|728.2|726.8|726.4|728.7|728.4|724.7|724.3|238870
1649082600000|2022-04-04 14:30:00|726.7|726.5|726.4|726.1|726.7|726.5|725.6|725.3|20615
1649082900000|2022-04-04 14:35:00|726.5|726.2|727.9|727.6|727.9|727.7|726.3|726.2|23895
1649083200000|2022-04-04 14:40:00|727.8|727.5|726.9|726.7|727.8|727.5|726.8|726.4|49367
1649083500000|2022-04-04 14:45:00|726.8|726.6|726.7|726.5|727.3|727.1|725.9|725.7|12396
1649083800000|2022-04-04 14:50:00|726.8|726.6|727.4|727.1|727.9|727.6|726.8|726.6|14511
1649084100000|2022-04-04 14:55:00|727.3|727|728.9|728.6|729.3|729|727|726.9|89876
1649084400000|2022-04-04 15:00:00|729|728.7|730.2|729.9|730.8|730.6|729|728.7|161290
1649084700000|2022-04-04 15:05:00|730.1|729.8|731.4|731.1|732.3|732.1|730.1|729.8|79168
1649085000000|2022-04-04 15:10:00|731.3|730.9|730|729.6|731.8|731.4|729.8|729.4|66684
1649085300000|2022-04-04 15:15:00|729.9|729.7|731.6|731.4|731.7|731.4|729.8|729.7|23084
1649085600000|2022-04-04 15:20:00|731.5|731.3|730.2|729.9|732|731.7|730|729.7|126813
1649085900000|2022-04-04 15:25:00|730.3|730|731.5|731.2|731.9|731.5|730.3|730|69742
1649142000000|2022-04-05 07:00:00|727.1|726.2|731.6|730.8|735|733.9|727.1|726.2|109488
1649142300000|2022-04-05 07:05:00|731.5|730.6|726.9|726.4|731.7|731|725.2|725|118381
1649142600000|2022-04-05 07:10:00|727|726.5|729.3|728.8|729.7|729.1|726.5|725.8|36274
1649142900000|2022-04-05 07:15:00|729.2|728.7|735.3|735.1|735.5|735.1|728.7|728.2|66591
1649143200000|2022-04-05 07:20:00|735.5|735|732.6|732.2|735.7|735.5|732.3|731.6|76509
1649143500000|2022-04-05 07:25:00|732.5|732.1|734.2|733.7|735|734.6|732|731.4|44200
1649143800000|2022-04-05 07:30:00|734.1|733.5|734.1|733.6|734.3|733.8|732.7|732.2|29650
1649144100000|2022-04-05 07:35:00|734.3|733.7|736.7|736.4|737|736.6|733.8|733.5|69689
1649144400000|2022-04-05 07:40:00|736.8|736.6|737.2|736.8|737.3|736.9|736.1|735.7|22337
1649144700000|2022-04-05 07:45:00|737.1|736.7|738.4|738.1|738.5|738.1|735.7|735.2|117125
1649145000000|2022-04-05 07:50:00|738.3|737.9|736.9|736.3|738.3|737.9|734.1|733.5|127591
1649145300000|2022-04-05 07:55:00|736.8|736.1|735.4|735|736.8|736.1|734.9|734.4|68188
1649145600000|2022-04-05 08:00:00|735.6|735.1|735.6|735.4|736.7|736.3|735.5|735.1|37728
1649145900000|2022-04-05 08:05:00|735.8|735.3|736.9|736.6|737|736.9|735.1|735|161452
1649146200000|2022-04-05 08:10:00|736.8|736.5|735.9|735.5|738.3|737.9|731.2|730.1|462351
1649146500000|2022-04-05 08:15:00|735.8|735.7|733.6|733.4|735.8|735.7|733.5|733|40859
1649146800000|2022-04-05 08:20:00|733.5|733.1|733.8|733.4|734.6|734.1|733.1|733|152052
1649147100000|2022-04-05 08:25:00|733.7|733.5|732.5|732.2|734.2|733.9|732.5|732.1|192498
1649147400000|2022-04-05 08:30:00|732.6|732.3|732.8|732.5|733.9|733.5|732.5|732.2|38646
1649147700000|2022-04-05 08:35:00|732.7|732.2|733.3|733|733.4|733|732.1|732|28871
1649148000000|2022-04-05 08:40:00|733.4|733.1|735.6|735.1|735.6|735.4|733.2|733|20503
1649148300000|2022-04-05 08:45:00|735.5|735|734|733.7|735.5|735|733.6|733.2|69678
1649148600000|2022-04-05 08:50:00|733.9|733.8|734.4|734.1|734.6|734.2|733.9|733.6|12281
1649148900000|2022-04-05 08:55:00|734.5|734|733|732.8|734.6|734.3|732.7|732.6|152740
1649149200000|2022-04-05 09:00:00|732.9|732.7|736|735.6|736.6|736.3|732.9|732.7|70049
1649149500000|2022-04-05 09:05:00|735.8|735.7|733.9|733.4|736|735.7|733.3|733.1|41214
1649149800000|2022-04-05 09:10:00|734|733.6|733.9|733.6|734.1|733.8|733.5|733.1|12006
1649150100000|2022-04-05 09:15:00|734|733.7|734.6|734.4|734.6|734.4|733.6|733.2|12876
1649150400000|2022-04-05 09:20:00|734.7|734.5|734.3|733.9|735.2|734.7|733.9|733.7|15499
1649150700000|2022-04-05 09:25:00|734.2|734|733.9|733.5|734.7|734.4|733|732.6|36940
1649151000000|2022-04-05 09:30:00|734|733.6|734.5|734.2|734.8|734.4|733.6|733.5|293062
1649151300000|2022-04-05 09:35:00|734.3|734.1|733.1|732.8|734.3|734.1|732.8|732.6|68956
1649151600000|2022-04-05 09:40:00|733|732.7|732.9|732.6|734.1|733.8|732.7|732.4|18717
1649151900000|2022-04-05 09:45:00|732.8|732.5|733.5|733.1|733.5|733.1|732.2|732|193712
1649152200000|2022-04-05 09:50:00|733.4|733|733.7|733.5|734.8|734.5|732.9|732.7|26187
1649152500000|2022-04-05 09:55:00|733.6|733.4|732.5|732.2|733.7|733.4|732|731.7|30480
1649152800000|2022-04-05 10:00:00|732.4|732.1|732.9|732.6|733.7|733.4|731.8|731.4|32747
1649153100000|2022-04-05 10:05:00|732.8|732.7|729.6|729.3|733.3|733|729.1|728.8|220269
1649153400000|2022-04-05 10:10:00|729.7|729.4|730.1|730|730.5|730.1|729.4|729|5982
1649153700000|2022-04-05 10:15:00|730|729.8|730.4|730.1|730.6|730.3|729.5|729.2|6666
1649154000000|2022-04-05 10:20:00|730.3|729.9|729|728.7|730.5|730.3|728.1|728|159920
1649154300000|2022-04-05 10:25:00|729.1|728.9|729.9|729.5|730.6|730.1|728.4|728.1|18890
1649154600000|2022-04-05 10:30:00|730|729.7|730.7|730.3|731.5|731|729.9|729.7|14073
1649154900000|2022-04-05 10:35:00|730.8|730.4|731.9|731.4|732|731.8|730.8|730.4|24780
1649155200000|2022-04-05 10:40:00|731.7|731.5|731.3|731.1|732.3|732.2|731.1|730.8|18362
1649155500000|2022-04-05 10:45:00|731.2|731|730.3|729.9|732.4|732.1|730.2|729.9|20617
1649155800000|2022-04-05 10:50:00|730.4|730|730.7|730.3|731.1|730.8|729.9|729.7|8088
1649156100000|2022-04-05 10:55:00|730.8|730.4|730.3|729.9|731|730.7|729.9|729.5|27991
1649156400000|2022-04-05 11:00:00|730.2|729.7|729.8|729.5|730.7|730.5|729.8|729.5|17866
1649156700000|2022-04-05 11:05:00|729.7|729.3|730.1|729.8|731|730.7|729.1|728.8|106466
1649157000000|2022-04-05 11:10:00|730|729.5|730.7|730.4|730.7|730.5|729.3|729.2|20273
1649157300000|2022-04-05 11:15:00|730.8|730.5|730|729.7|731|730.7|729.3|729|66841
1649157600000|2022-04-05 11:20:00|729.9|729.9|732.6|732|733|732.6|729.6|729.4|60706
1649157900000|2022-04-05 11:25:00|732.5|732.2|734|733.6|734.1|733.6|731.9|731.8|22158
1649158200000|2022-04-05 11:30:00|734.1|733.7|736|735.7|736.2|736|734|733.7|19033
1649158500000|2022-04-05 11:35:00|735.9|735.8|738|737.7|738|737.7|735.9|735.8|48816
1649158800000|2022-04-05 11:40:00|738.1|737.8|739|738.7|739|738.8|737.8|737.7|19112
1649159100000|2022-04-05 11:45:00|738.9|738.6|740.4|740|740.5|740.1|738.5|738.2|49417
1649159400000|2022-04-05 11:50:00|740|739.9|740.7|740.4|740.9|740.6|739.3|739|43838
1649159700000|2022-04-05 11:55:00|740.6|740.5|738.9|738.6|740.8|740.5|737.8|737.5|53347
1649160000000|2022-04-05 12:00:00|738.8|738.5|738.8|738.5|739.6|739.1|737.9|737.6|18338
1649160300000|2022-04-05 12:05:00|738.7|738.4|737.4|737.1|738.8|738.5|736.7|736.4|37698
1649160600000|2022-04-05 12:10:00|737.5|737.3|737.4|737.1|738|737.6|737.1|736.7|24933
1649160900000|2022-04-05 12:15:00|737.5|737.2|737.7|737.4|738.8|738.3|737|736.7|21082
1649161200000|2022-04-05 12:20:00|737.8|737.3|736.4|736.2|737.8|737.4|736|735.5|9700
1649161500000|2022-04-05 12:25:00|736.5|736.4|737.8|737.5|738|737.7|736.4|736.4|2918
1649161800000|2022-04-05 12:30:00|737.9|737.6|736.4|736.1|737.9|737.7|736.1|735.8|8309
1649162100000|2022-04-05 12:35:00|736.5|736.2|735.4|735.1|736.8|736.4|735.3|735.1|20564
1649162400000|2022-04-05 12:40:00|735.2|735|734.8|734.6|735.5|735.4|734.5|734.1|120962
1649162700000|2022-04-05 12:45:00|734.7|734.5|734.2|733.9|734.8|734.6|733.9|733.6|174451
1649163000000|2022-04-05 12:50:00|734.1|733.8|734.3|734|734.8|734.6|733.9|733.7|17027
1649163300000|2022-04-05 12:55:00|734.2|733.9|733.7|733.3|734.3|734|733.1|732.8|33664
1649163600000|2022-04-05 13:00:00|733.8|733.5|734.4|734.2|734.5|734.4|733.2|733.1|20306
1649163900000|2022-04-05 13:05:00|734.3|734.1|734.5|734.2|734.5|734.3|733.5|733.2|15960
1649164200000|2022-04-05 13:10:00|734.4|734.1|733.9|733.5|734.7|734.6|733.5|733.3|6397
1649164500000|2022-04-05 13:15:00|734|733.7|734.4|734.2|734.8|734.6|733.8|733.5|19203
1649164800000|2022-04-05 13:20:00|734.3|734|734|733.8|734.7|734.4|733.5|733.4|32338
1649165100000|2022-04-05 13:25:00|733.9|733.7|734.6|734.4|734.8|734.7|733.7|733.5|17621
1649165400000|2022-04-05 13:30:00|734.5|734.3|737.3|736.9|737.3|736.9|734.2|733.8|29764
1649165700000|2022-04-05 13:35:00|737.4|737.1|737.2|736.9|737.8|737.5|736.4|736|41190
1649166000000|2022-04-05 13:40:00|737.3|737|737.6|737.1|737.8|737.5|736.6|736.4|3805
1649166300000|2022-04-05 13:45:00|737.4|737.2|739.4|739.1|740|739.8|737.4|737|38178
1649166600000|2022-04-05 13:50:00|739.3|739|738.6|738.3|739.4|739|737|736.7|31085
1649166900000|2022-04-05 13:55:00|738.7|738.2|737.7|737.5|738.8|738.6|736.7|736.5|16195
1649167200000|2022-04-05 14:00:00|737.8|737.6|737.6|737.4|738.6|738.3|737|736.7|26798
1649167500000|2022-04-05 14:05:00|737.5|737.2|732.8|732.6|737.5|737.2|732.3|732|286619
1649167800000|2022-04-05 14:10:00|732.7|732.5|730.9|730.5|732.9|732.8|730.4|730.2|135895
1649168100000|2022-04-05 14:15:00|730.8|730.4|729.2|729.1|730.8|730.4|728.6|728.3|178503
1649168400000|2022-04-05 14:20:00|729.1|729|728.7|728.4|729.1|729|727.6|727.3|62677
1649168700000|2022-04-05 14:25:00|728.6|728.5|730|729.7|730.2|730|728.6|728.4|72162
1649169000000|2022-04-05 14:30:00|729.9|729.6|728.6|728.2|730.9|730.7|728.2|727.9|26179
1649169300000|2022-04-05 14:35:00|728.5|728.1|729.4|729.1|730.7|730.4|728|727.6|25034
1649169600000|2022-04-05 14:40:00|729.3|729|730.9|730.7|731.2|730.9|729.3|729|25694
1649169900000|2022-04-05 14:45:00|730.8|730.6|732|731.7|732.5|732.2|730.4|730.1|34546
1649170200000|2022-04-05 14:50:00|731.9|731.8|731.5|731.3|732.8|732.4|731.4|731.1|24119
1649170500000|2022-04-05 14:55:00|731.4|731.2|731.5|731.2|731.9|731.6|731.1|730.9|24122
1649170800000|2022-04-05 15:00:00|731.4|731.3|730.9|730.6|732|731.7|730.9|730.6|11957
1649171100000|2022-04-05 15:05:00|730.8|730.7|731.4|731.1|731.6|731.5|729.5|729.2|91959
1649171400000|2022-04-05 15:10:00|731.3|731.2|732.1|731.9|732.5|732.3|731.3|731|47082
1649171700000|2022-04-05 15:15:00|732|731.7|731.6|731.5|732.6|732.3|731.2|730.8|29610
1649172000000|2022-04-05 15:20:00|731.7|731.4|732.5|732.3|732.7|732.6|731.5|731.2|34061
1649172300000|2022-04-05 15:25:00|732.4|732.2|733.4|732.9|733.5|733|731.8|731.6|75400
1649228400000|2022-04-06 07:00:00|735|733|734.8|734|737.7|736.8|733.9|733|97998
1649228700000|2022-04-06 07:05:00|734.9|734.1|738.5|738|738.8|738.5|731.3|730.8|50007
1649229000000|2022-04-06 07:10:00|738.7|738.1|741.4|740.8|744.6|743.8|738.5|738.1|118529
1649229300000|2022-04-06 07:15:00|741.3|740.9|741.2|740.8|741.8|741.3|738.4|738|39381
1649229600000|2022-04-06 07:20:00|741.1|740.7|737.1|736.8|741.3|740.8|737.1|736.8|69978
1649229900000|2022-04-06 07:25:00|737.3|736.9|738.6|738.3|740.4|740|737.3|736.9|29458
1649230200000|2022-04-06 07:30:00|738.5|738.2|732|731.4|739.3|738.9|731.8|731.1|133302
1649230500000|2022-04-06 07:35:00|732.1|731.5|729.9|729.6|732.2|732|729|728.4|73048
1649230800000|2022-04-06 07:40:00|730|729.8|728.7|728.5|730.4|729.9|727.6|727.1|61320
1649231100000|2022-04-06 07:45:00|728.6|728.3|727|726.6|729.7|729.3|726.4|726|72452
1649231400000|2022-04-06 07:50:00|726.9|726.7|727.8|727.5|728|727.7|725.6|725.1|21815
1649231700000|2022-04-06 07:55:00|727.9|727.6|725.4|725.1|728.5|728.1|724.7|724.3|112271
1649232000000|2022-04-06 08:00:00|725.3|725.2|728.6|728.1|728.7|728.2|725.2|724.8|47198
1649232300000|2022-04-06 08:05:00|728.5|728.2|727.8|727.6|729.5|729.1|726.7|726.1|116945
1649232600000|2022-04-06 08:10:00|727.9|727.7|726.8|726.4|728|727.7|725.5|725.2|44887
1649232900000|2022-04-06 08:15:00|726.9|726.5|725.7|725.2|728.7|728.3|725.2|725|24032
1649233200000|2022-04-06 08:20:00|725.6|725.3|723.5|723.1|725.9|725.6|723.1|722.8|87337
1649233500000|2022-04-06 08:25:00|723.4|723.2|724.1|723.9|724.4|724|722|721.6|96690
1649233800000|2022-04-06 08:30:00|724|723.7|721.6|721.2|724.2|723.7|721|720.6|41328
1649234100000|2022-04-06 08:35:00|721.5|721.3|721.5|721.1|722|721.7|720|719.7|43842
1649234400000|2022-04-06 08:40:00|721.4|721|719.8|719.5|721.7|721.6|719.5|719.1|34279
1649234700000|2022-04-06 08:45:00|719.7|719.4|721.6|721.2|722|721.9|719.2|718.9|22384
1649235000000|2022-04-06 08:50:00|721.4|721.1|722.8|722.3|723|722.8|721.3|721|20463
1649235300000|2022-04-06 08:55:00|722.7|722.4|724|723.6|724.4|724.2|721.8|721.4|41579
1649235600000|2022-04-06 09:00:00|723.9|723.7|724.5|724|726|725.5|723.9|723.6|22183
1649235900000|2022-04-06 09:05:00|724.6|724.1|723.2|723|725.5|725.2|722.4|722|40068
1649236200000|2022-04-06 09:10:00|723.4|723.1|723.4|723.2|725.5|725.1|723.1|722.8|79192
1649236500000|2022-04-06 09:15:00|723.3|723|723.8|723.3|724.4|724.2|722.7|722.4|18278
1649236800000|2022-04-06 09:20:00|723.7|723.4|722.4|722.1|723.8|723.5|721.4|721.1|37691
1649237100000|2022-04-06 09:25:00|722.5|722|723.2|723|724.1|723.7|722.5|722|9769
1649237400000|2022-04-06 09:30:00|723.1|722.9|722|721.9|723.5|723.2|721.9|721.8|38641
1649237700000|2022-04-06 09:35:00|721.9|721.8|721.5|721.1|724.2|723.8|721.4|721.1|135246
1649238000000|2022-04-06 09:40:00|721.4|721.2|718.4|718|721.4|721.3|712.6|706.7|849766
1649238300000|2022-04-06 09:45:00|718.5|717.8|715.7|715.2|718.5|718.2|715.5|715|88134
1649238600000|2022-04-06 09:50:00|715.6|715.1|715.7|715.3|717.1|716.7|714.7|714.6|93056
1649238900000|2022-04-06 09:55:00|715.6|715.4|717.6|717.4|717.6|717.5|715|714.9|63487
1649239200000|2022-04-06 10:00:00|717.3|717.1|719.9|719.8|720.2|719.8|716.7|716.4|98423
1649239500000|2022-04-06 10:05:00|720.1|719.9|717.5|717.1|720.3|719.9|717.2|716.6|30286
1649239800000|2022-04-06 10:10:00|717.4|717.2|715|714.5|717.7|717.5|713|712.5|153520
1649240100000|2022-04-06 10:15:00|714.9|714.3|717|716.6|717.1|716.6|713.9|713.7|26544
1649240400000|2022-04-06 10:20:00|716.9|716.7|716.7|716.4|717.5|717.2|715.8|715.5|29192
1649240700000|2022-04-06 10:25:00|716.5|716.2|718.2|717.8|718.3|718|716.2|715.9|32418
1649241000000|2022-04-06 10:30:00|718.1|717.7|717.9|717.5|718.5|718.2|716.6|716.2|44271
1649241300000|2022-04-06 10:35:00|717.8|717.4|718.7|718.5|719|718.5|717.8|717.4|17403
1649241600000|2022-04-06 10:40:00|718.6|718.3|718|717.6|719.6|719.1|717.8|717.4|29047
1649241900000|2022-04-06 10:45:00|717.9|717.5|716.7|716.3|718.3|718|715.9|715.4|40866
1649242200000|2022-04-06 10:50:00|716.6|716.4|716.5|716.1|716.7|716.5|715.4|715|9620
1649242500000|2022-04-06 10:55:00|716.6|716.2|715.7|715.5|716.6|716.3|715.5|715.1|10481
1649242800000|2022-04-06 11:00:00|715.8|715.2|716.4|716|716.6|716.2|715.5|715.2|12085
1649243100000|2022-04-06 11:05:00|716.3|716.1|716|715.6|716.5|716.3|715.1|714.9|22341
1649243400000|2022-04-06 11:10:00|716.1|715.7|715|714.7|716.7|716.5|714.9|714.5|18917
1649243700000|2022-04-06 11:15:00|715.1|714.8|714|713.6|715.3|715|713.6|713.4|14727
1649244000000|2022-04-06 11:20:00|713.9|713.5|713.4|713|714.6|714.3|713.1|712.8|13818
1649244300000|2022-04-06 11:25:00|713.5|713.1|714.2|714|714.8|714.5|713.2|712.8|25826
1649244600000|2022-04-06 11:30:00|714.3|713.7|712.9|712.5|714.3|713.7|712.5|712.1|28953
1649244900000|2022-04-06 11:35:00|712.8|712.6|713.1|712.8|713.8|713.5|712.6|712.4|11980
1649245200000|2022-04-06 11:40:00|713|712.9|711.6|711.4|713.3|712.9|711.2|710.8|22731
1649245500000|2022-04-06 11:45:00|711.7|711.5|711.5|711.4|712|711.9|711.2|711|27330
1649245800000|2022-04-06 11:50:00|711.6|711.5|711.4|711.2|712.3|712.2|711.4|711|15237
1649246100000|2022-04-06 11:55:00|711.5|711.3|711.4|711.3|711.8|711.6|710.7|710.6|54443
1649246400000|2022-04-06 12:00:00|711.3|711.1|710.8|710.6|711.5|711.4|709.9|709.5|43042
1649246700000|2022-04-06 12:05:00|710.9|710.7|711|710.8|711.4|711.3|710.3|710|17719
1649247000000|2022-04-06 12:10:00|710.9|710.9|712.3|712.1|712.3|712.1|710.1|709.9|87821
1649247300000|2022-04-06 12:15:00|712.2|712|713|712.7|713.4|713.1|711.8|711.4|27763
1649247600000|2022-04-06 12:20:00|713.1|712.8|713.2|713|713.5|713.1|712.3|712|17127
1649247900000|2022-04-06 12:25:00|713.1|712.8|711.7|711.5|714.6|714.2|711.6|711.2|29859
1649248200000|2022-04-06 12:30:00|711.6|711.3|711.7|711.4|713.5|713.2|711.5|711.1|57997
1649248500000|2022-04-06 12:35:00|711.6|711.5|710.9|710.6|711.6|711.5|709.9|709.6|59494
1649248800000|2022-04-06 12:40:00|710.8|710.7|710.8|710.5|711|710.8|709.8|709.4|88707
1649249100000|2022-04-06 12:45:00|710.9|710.6|710.1|709.8|711.3|710.9|709.8|709.6|20583
1649249400000|2022-04-06 12:50:00|710|709.9|711.1|710.7|713|712.8|709.2|708.9|32316
1649249700000|2022-04-06 12:55:00|711|710.8|711.9|711.5|712.4|712.2|710.3|709.8|62389
1649250000000|2022-04-06 13:00:00|711.8|711.4|711.9|711.7|712.2|711.9|711.5|711.1|10708
1649250300000|2022-04-06 13:05:00|711.8|711.8|712.2|711.8|713|712.9|711.3|711|22434
1649250600000|2022-04-06 13:10:00|712.3|711.9|711|710.7|712.4|712.1|710.5|710.2|23149
1649250900000|2022-04-06 13:15:00|711.2|710.6|710.9|710.6|711.6|711.4|710.1|709.7|30699
1649251200000|2022-04-06 13:20:00|710.8|710.5|712.5|712.1|712.7|712.4|710.6|710.4|22733
1649251500000|2022-04-06 13:25:00|712.4|712.2|712.6|712.2|713|712.7|712|711.7|20761
1649251800000|2022-04-06 13:30:00|712.4|712.3|709.3|709.1|717.2|716.9|708.9|708.4|107161
1649252100000|2022-04-06 13:35:00|709.4|709.3|707.6|707.2|710|709.5|706|705.7|185562
1649252400000|2022-04-06 13:40:00|707.7|707.3|705.5|705.2|708.1|707.9|705.4|705.2|42343
1649252700000|2022-04-06 13:45:00|705.4|705.3|707.6|707.4|708|707.7|705|704.9|43969
1649253000000|2022-04-06 13:50:00|707.5|707.3|706.5|706.3|707.8|707.6|705.5|705.1|84783
1649253300000|2022-04-06 13:55:00|706.4|706.2|704.5|704.3|706.9|706.7|704.2|704|160994
1649253600000|2022-04-06 14:00:00|704.7|704.4|701.9|701.7|706.8|706.5|701.9|701.6|156675
1649253900000|2022-04-06 14:05:00|701.8|701.6|702.2|702|702.9|702.5|700.5|700.3|101419
1649254200000|2022-04-06 14:10:00|702.5|702.1|705|704.6|705|704.9|702.3|702|44503
1649254500000|2022-04-06 14:15:00|704.9|704.5|707.2|706.8|707.2|706.9|704.5|704.1|50804
1649254800000|2022-04-06 14:20:00|707.3|706.9|707.4|707.2|708.3|707.9|706.2|706|32060
1649255100000|2022-04-06 14:25:00|707.3|707|706.4|706.2|707.5|707.3|705.3|705|30515
1649255400000|2022-04-06 14:30:00|706.3|706.1|708.2|708|709.5|709.2|705.6|705.4|66907
1649255700000|2022-04-06 14:35:00|708.4|708.1|708.9|708.8|709.5|709.1|708.1|708|52768
1649256000000|2022-04-06 14:40:00|709|708.9|710.9|710.6|711.9|711.7|708.5|708.3|195022
1649256300000|2022-04-06 14:45:00|711|710.7|705.9|705.6|711.2|710.9|705.9|705.5|234978
1649256600000|2022-04-06 14:50:00|705.8|705.5|705.9|705.7|706.7|706.4|704.6|704.3|53182
1649256900000|2022-04-06 14:55:00|706.1|705.8|706.2|705.9|707.5|707.2|705.9|705.8|31829
1649257200000|2022-04-06 15:00:00|706.1|705.8|706|705.7|707.6|707.3|705.1|704.8|26745
1649257500000|2022-04-06 15:05:00|705.9|705.8|707.1|706.9|708|707.7|705.8|705.5|22466
1649257800000|2022-04-06 15:10:00|707.2|707|707|706.7|708.3|707.9|706.9|706.7|28687
1649258100000|2022-04-06 15:15:00|706.9|706.9|706.2|706.1|707.4|707.2|706|705.8|71015
1649258400000|2022-04-06 15:20:00|706.3|706.2|708|707.7|708.7|708.4|706.1|706|77157
1649258700000|2022-04-06 15:25:00|707.9|707.6|707.4|706.9|707.9|707.7|706|705.7|56753
1649314800000|2022-04-07 07:00:00|709.9|708.4|707.7|706.6|713.6|711.7|703.9|703|143878
1649315100000|2022-04-07 07:05:00|707.9|707.1|707.5|706.6|708|707.5|701.4|700.7|165122
1649315400000|2022-04-07 07:10:00|707.6|706.7|708.6|708.1|709.2|708.6|704.7|704|70721
1649315700000|2022-04-07 07:15:00|708.5|708|704.8|704.3|709.9|709.2|703.7|703.2|114465
1649316000000|2022-04-07 07:20:00|704.9|704.4|706.5|706|707.6|707|704.4|704.2|43537
1649316300000|2022-04-07 07:25:00|706.4|705.9|705.8|705.3|707.1|706.8|704.9|704.5|39367
1649316600000|2022-04-07 07:30:00|705.6|705.2|702.5|701.8|705.8|705.5|697.5|697.2|553366
1649316900000|2022-04-07 07:35:00|702.4|701.7|701.4|701|702.9|702.6|701.2|700.6|42690
1649317200000|2022-04-07 07:40:00|701.6|701.1|703.4|703|705|704.7|701.6|701.1|40263
1649317500000|2022-04-07 07:45:00|703.5|703.1|705.5|704.8|706.4|705.9|703.1|702.6|27240
1649317800000|2022-04-07 07:50:00|705.4|704.9|705.3|704.7|706.1|705.7|704.4|704|22972
1649318100000|2022-04-07 07:55:00|705.2|704.6|704.4|703.9|705.2|704.6|702|701.5|24035
1649318400000|2022-04-07 08:00:00|704.3|704|702.3|701.8|704.6|704.2|701.9|701.4|16811
1649318700000|2022-04-07 08:05:00|702.2|701.6|704.1|703.6|704.4|703.9|701.6|701.2|10302
1649319000000|2022-04-07 08:10:00|704.2|703.7|702.7|702.2|704.6|704|702.5|702|21847
1649319300000|2022-04-07 08:15:00|702.9|702.3|702.9|702.5|703.8|703.3|701.9|701.6|10916
1649319600000|2022-04-07 08:20:00|702.8|702.4|705.8|705.4|706|705.5|702.5|702|11214
1649319900000|2022-04-07 08:25:00|705.9|705.5|706.7|706.2|707.9|707.6|705.6|705.5|3485
1649320200000|2022-04-07 08:30:00|706.6|706.1|706.1|705.8|706.9|706.7|705.7|705.3|34939
1649320500000|2022-04-07 08:35:00|706|705.9|706.6|706.5|706.9|706.7|705.9|705.4|12437
1649320800000|2022-04-07 08:40:00|706.5|706.3|706.7|706.2|707.6|707.3|706.1|705.6|15544
1649321100000|2022-04-07 08:45:00|706.6|706.3|707.8|707.2|707.9|707.5|705.8|705.4|13361
1649321400000|2022-04-07 08:50:00|707.7|707.1|708|707.9|708.4|708.1|707.3|706.8|78928
1649321700000|2022-04-07 08:55:00|707.9|707.7|706.7|706.4|708|707.7|706.3|705.9|21923
1649322000000|2022-04-07 09:00:00|706.9|706.5|707.3|707|708.7|708.3|706.8|706.5|6425
1649322300000|2022-04-07 09:05:00|707.2|706.9|710.9|710.4|711.4|710.9|707.2|706.9|39712
1649322600000|2022-04-07 09:10:00|710.8|710.3|709.4|709.1|710.8|710.3|707.9|707.5|53916
1649322900000|2022-04-07 09:15:00|709.2|708.9|709.4|708.9|710.3|709.9|708.5|708|8730
1649323200000|2022-04-07 09:20:00|709.3|709|710|709.7|711.3|710.9|708.9|708.6|21957
1649323500000|2022-04-07 09:25:00|709.9|709.6|710.1|709.7|710.4|710|708.8|708.5|23376
1649323800000|2022-04-07 09:30:00|710|709.6|711.4|711|711.5|711.1|709.4|709|20604
1649324100000|2022-04-07 09:35:00|711.5|711.1|711.4|710.9|712|711.5|711|710.6|11631
1649324400000|2022-04-07 09:40:00|711.6|711|710.5|710.2|711.9|711.5|710.4|710|16780
1649324700000|2022-04-07 09:45:00|710.6|710.3|710.4|710.2|711.1|710.8|709.8|709.4|13466
1649325000000|2022-04-07 09:50:00|710.5|710.3|712.1|711.8|712.5|712|710.5|710.2|24475
1649325300000|2022-04-07 09:55:00|712|711.7|712.4|712.1|712.5|712.2|711.4|711.1|13114
1649325600000|2022-04-07 10:00:00|712.3|712|711.5|711.1|712.7|712.5|711.4|711|28409
1649325900000|2022-04-07 10:05:00|711.6|711.2|711.1|710.7|711.8|711.5|710.4|710|55668
1649326200000|2022-04-07 10:10:00|711|710.5|711.7|711.5|712.1|711.7|710.8|710.4|6032
1649326500000|2022-04-07 10:15:00|711.8|711.6|710.3|710|712.1|711.8|710.2|710|10403
1649326800000|2022-04-07 10:20:00|710.2|710.1|710.9|710.6|711.5|711|710|709.6|3415
1649327100000|2022-04-07 10:25:00|710.8|710.4|710|709.7|710.8|710.5|709.4|709|13947
1649327400000|2022-04-07 10:30:00|709.9|709.5|710.2|709.9|710.2|709.9|709.3|709.1|14093
1649327700000|2022-04-07 10:35:00|710.3|710|712.2|711.8|712.4|711.9|709.9|709.6|23891
1649328000000|2022-04-07 10:40:00|712.1|711.7|711.2|711|712.2|711.9|710.9|710.6|4474
1649328300000|2022-04-07 10:45:00|711.1|710.9|712.2|712|712.9|712.5|711|710.6|15960
1649328600000|2022-04-07 10:50:00|712.4|712.1|712.3|712|712.6|712.3|712|711.7|2489
1649328900000|2022-04-07 10:55:00|712.1|711.9|711.8|711.3|713.1|712.9|711.8|711.3|55001
1649329200000|2022-04-07 11:00:00|711.7|711.2|710.9|710.6|712.1|711.9|710.6|710.3|43031
1649329500000|2022-04-07 11:05:00|711|710.7|715.4|714.7|719.7|719.2|710.9|710.5|82245
1649329800000|2022-04-07 11:10:00|715.2|714.6|712.2|711.8|715.5|715.2|711.3|710.6|27477
1649330100000|2022-04-07 11:15:00|712.1|711.9|710.5|710|712.3|711.9|710|709.6|13204
1649330400000|2022-04-07 11:20:00|710.6|710.2|709.6|709.3|710.7|710.4|709.5|709.1|3321
1649330700000|2022-04-07 11:25:00|709.5|709.1|708.8|708.5|709.5|709.1|707.8|707.5|80119
1649331000000|2022-04-07 11:30:00|708.7|708.6|706.6|706.2|709.2|708.9|706|705.5|113339
1649331300000|2022-04-07 11:35:00|706.5|706.1|708.7|708.3|709.9|709.3|706.3|706.1|16502
1649331600000|2022-04-07 11:40:00|708.8|708.4|709.1|708.7|709.3|709|708.1|707.8|20947
1649331900000|2022-04-07 11:45:00|709|708.9|708.9|708.5|709.6|709.2|708.4|708.2|8369
1649332200000|2022-04-07 11:50:00|709|708.6|707.3|707|709.2|708.9|707.1|706.7|20780
1649332500000|2022-04-07 11:55:00|707.4|707.1|710.1|709.7|710.2|709.8|707.1|706.8|24145
1649332800000|2022-04-07 12:00:00|710.2|709.8|707.9|707.7|710.8|710.3|707.9|707.5|7647
1649333100000|2022-04-07 12:05:00|708|707.8|708|707.7|708.2|707.8|707.2|706.7|9598
1649333400000|2022-04-07 12:10:00|708.1|707.6|707.9|707.5|709.2|708.9|707.6|707.2|52796
1649333700000|2022-04-07 12:15:00|707.8|707.4|708.9|708.5|708.9|708.7|707.5|707.1|14425
1649334000000|2022-04-07 12:20:00|709.1|708.6|709.2|708.8|709.5|709.2|708.6|708.3|5824
1649334300000|2022-04-07 12:25:00|709.1|708.7|707.3|707.1|709.1|708.8|706.9|706.6|23046
1649334600000|2022-04-07 12:30:00|707.4|707.2|708.1|707.9|708.2|708|707.1|706.7|6829
1649334900000|2022-04-07 12:35:00|708|707.8|708.1|707.8|708.2|708|707.2|706.8|5644
1649335200000|2022-04-07 12:40:00|708.2|707.9|708.3|708.1|709.1|708.8|708.1|707.9|11064
1649335500000|2022-04-07 12:45:00|708.2|708|708.9|708.7|709.3|709.1|708.2|707.9|6340
1649335800000|2022-04-07 12:50:00|709|708.8|707.3|706.9|709|708.8|704.7|704.3|29988
1649336100000|2022-04-07 12:55:00|707.2|706.8|708.2|707.8|708.3|707.9|706.3|705.9|29364
1649336400000|2022-04-07 13:00:00|708.3|707.9|707.3|707|708.6|708.4|706.7|706.3|15286
1649336700000|2022-04-07 13:05:00|707.2|706.8|707.5|707.1|708|707.6|706.8|706.4|8456
1649337000000|2022-04-07 13:10:00|707.4|707.2|706.6|706.3|707.6|707.2|705.9|705.5|18075
1649337300000|2022-04-07 13:15:00|706.7|706.4|709.9|709.6|710.1|709.7|705.8|705.5|46168
1649337600000|2022-04-07 13:20:00|710|709.7|708.1|707.9|710|709.8|707.9|707.6|26704
1649337900000|2022-04-07 13:25:00|708.2|708|709|708.7|709.2|708.9|708.2|707.8|6741
1649338200000|2022-04-07 13:30:00|709.1|708.8|709.5|709.2|709.5|709.2|705.4|705.1|49322
1649338500000|2022-04-07 13:35:00|709.4|709.1|707.7|707.4|710.4|709.8|707.3|707|21201
1649338800000|2022-04-07 13:40:00|707.8|707.2|707.8|707.4|708.3|707.8|706.1|705.8|17055
1649339100000|2022-04-07 13:45:00|707.7|707.5|705.5|705.2|708.7|708.4|705.4|705|49289
1649339400000|2022-04-07 13:50:00|705.3|705.1|705.5|705.2|706.6|706.2|704.5|704.1|43347
1649339700000|2022-04-07 13:55:00|705.4|705.1|706.4|706.1|707.1|706.7|705.3|705|14313
1649340000000|2022-04-07 14:00:00|706.5|706.2|703.3|703|707|706.7|703.1|702.9|28721
1649340300000|2022-04-07 14:05:00|703.2|702.9|701.4|701.2|704.2|703.8|700|699.6|107592
1649340600000|2022-04-07 14:10:00|701.5|701|701.6|701.2|702.1|701.9|700.8|700.6|32895
1649340900000|2022-04-07 14:15:00|701.4|701|698.2|697.8|701.5|701|698|697.7|38557
1649341200000|2022-04-07 14:20:00|698|697.7|697.9|697.6|699|698.8|697|696.7|32549
1649341500000|2022-04-07 14:25:00|698|697.7|698.6|698.2|699.4|699|697.1|696.8|55982
1649341800000|2022-04-07 14:30:00|698.5|698.1|700.2|699.7|701.7|701.3|698.4|698|66930
1649342100000|2022-04-07 14:35:00|700.3|699.8|698.8|698.5|700.8|700.3|698.7|698.3|23849
1649342400000|2022-04-07 14:40:00|698.7|698.7|698.2|698|698.7|698.7|697.3|696.9|36881
1649342700000|2022-04-07 14:45:00|698.3|697.9|696.7|696.4|698.8|698.6|696.3|696.1|30479
1649343000000|2022-04-07 14:50:00|696.9|696.5|697.6|697.5|698.2|697.9|696.8|696.4|55208
1649343300000|2022-04-07 14:55:00|697.8|697.3|696.4|696.2|698.2|697.9|696.2|696|58598
1649343600000|2022-04-07 15:00:00|696.5|696.3|699.6|699.2|699.9|699.3|696.5|696.3|86712
1649343900000|2022-04-07 15:05:00|699.5|699.1|698.2|697.9|699.7|699.3|697.9|697.7|38115
1649344200000|2022-04-07 15:10:00|698.1|697.8|696.7|696.4|698.1|697.8|696.3|696|34485
1649344500000|2022-04-07 15:15:00|696.6|696.3|696.5|696.3|697.4|697.2|696.1|695.8|61986
1649344800000|2022-04-07 15:20:00|696.4|696.2|696.3|696.1|696.8|696.6|696.1|696|45657
1649345100000|2022-04-07 15:25:00|696.2|696|692.9|692.4|696.4|696.3|692.6|692.2|207248
1649401200000|2022-04-08 07:00:00|708.7|707.9|702.7|702|709.3|708.6|702.4|702|127578
1649401500000|2022-04-08 07:05:00|702.6|702.1|708.2|707.7|708.5|708|702.4|702|56455
1649401800000|2022-04-08 07:10:00|708.4|707.8|709.1|708.6|711.8|711.1|707.8|707.3|87285
1649402100000|2022-04-08 07:15:00|709.2|708.7|708.3|707.9|710.1|709.6|707.2|706.6|39382
1649402400000|2022-04-08 07:20:00|708.6|708|710.5|710|711.4|710.9|708.3|707.9|36940
1649402700000|2022-04-08 07:25:00|710.6|710.1|710|709.6|710.8|710.4|708.1|707.7|34049
1649403000000|2022-04-08 07:30:00|710.1|709.7|708.9|708.7|710.1|709.8|708.4|708|24465
1649403300000|2022-04-08 07:35:00|709|708.8|709.8|709.4|710.6|710.2|708.4|708|49532
1649403600000|2022-04-08 07:40:00|709.9|709.5|708.8|708.4|711|710.5|708.5|708.1|30677
1649403900000|2022-04-08 07:45:00|708.7|708.3|710|709.7|710|709.7|707.8|707.4|30482
1649404200000|2022-04-08 07:50:00|710.1|709.8|709.1|708.7|710.4|710|708.3|707.9|32784
1649404500000|2022-04-08 07:55:00|709|708.6|708.5|708.1|709.9|709.5|708.1|708|25772
1649404800000|2022-04-08 08:00:00|708.4|708|711.1|710.8|711.3|711|708.3|708|28767
1649405100000|2022-04-08 08:05:00|711|710.7|709.7|709.5|711.4|711|709.7|709.5|28233
1649405400000|2022-04-08 08:10:00|709.8|709.6|709.2|708.8|710|709.6|708.6|708.2|15074
1649405700000|2022-04-08 08:15:00|709.3|708.9|709.2|708.9|710|709.8|708.6|708.4|14707
1649406000000|2022-04-08 08:20:00|709.3|709|709.5|709.2|709.8|709.5|708.4|708.1|28711
1649406300000|2022-04-08 08:25:00|709.4|709.3|708.7|708.4|709.8|709.5|708.6|708.3|12238
1649406600000|2022-04-08 08:30:00|708.6|708.5|708.4|708.2|709.6|709.3|707.9|707.8|29102
1649406900000|2022-04-08 08:35:00|708.5|708.3|706.4|706.2|708.5|708.4|706.3|706.1|10312
1649407200000|2022-04-08 08:40:00|706.3|706|704.8|704.5|706.4|706|704.5|704.2|25146
1649407500000|2022-04-08 08:45:00|704.7|704.6|704.6|704.3|704.8|704.6|703.4|703.1|31528
1649407800000|2022-04-08 08:50:00|704.5|704.4|702.7|702.5|705|704.6|702.6|702.5|44562
1649408100000|2022-04-08 08:55:00|702.8|702.6|701.4|700.9|702.8|702.6|701|700.5|26873
1649408400000|2022-04-08 09:00:00|701.2|700.8|702.1|701.7|702.2|701.9|700.8|700.4|9831
1649408700000|2022-04-08 09:05:00|702|701.9|699.8|699.5|702.7|702.3|699.7|699.3|22075
1649409000000|2022-04-08 09:10:00|699.7|699.4|701.2|700.8|701.5|701|699.3|699|46774
1649409300000|2022-04-08 09:15:00|701.1|700.7|702.3|702|702.6|702.4|701.1|700.7|43455
1649409600000|2022-04-08 09:20:00|702.2|702.1|701.6|701.4|703.2|702.8|701.6|701.3|51647
1649409900000|2022-04-08 09:25:00|701.8|701.3|701.7|701.4|702.4|702.2|701.4|701.2|15367
1649410200000|2022-04-08 09:30:00|701.9|701.5|703|702.6|703.4|703.1|701.5|701.3|7640
1649410500000|2022-04-08 09:35:00|702.9|702.7|703.2|702.9|703.7|703.3|702.6|702.4|11157
1649410800000|2022-04-08 09:40:00|703.3|703|702.4|702.2|703.8|703.5|702.4|702.2|28122
1649411100000|2022-04-08 09:45:00|702.5|702.3|702.1|701.7|703.1|702.7|702|701.6|33927
1649411400000|2022-04-08 09:50:00|702.2|701.8|702.6|702.4|702.9|702.6|701.9|701.6|6798
1649411700000|2022-04-08 09:55:00|702.5|702.3|702.1|701.9|702.6|702.4|701.9|701.6|29497
1649412000000|2022-04-08 10:00:00|702|701.8|703.4|703.3|704.2|703.9|702|701.7|18712
1649412300000|2022-04-08 10:05:00|703.3|703.2|703.9|703.6|704.4|704|703.2|703|8212
1649412600000|2022-04-08 10:10:00|703.8|703.7|703.2|702.8|706.1|705.8|702.6|702.1|54833
1649412900000|2022-04-08 10:15:00|703.3|702.9|702.1|701.7|705|704.4|702|701.6|8307
1649413200000|2022-04-08 10:20:00|702.2|701.8|702|701.7|702.4|702|701.6|701.3|9161
1649413500000|2022-04-08 10:25:00|702.1|701.8|701.8|701.6|702.2|701.9|701.1|701|15140
1649413800000|2022-04-08 10:30:00|701.7|701.7|699.8|699.4|701.9|701.7|699.7|699.3|9888
1649414100000|2022-04-08 10:35:00|699.7|699.3|700.3|700|700.7|700.6|699.5|699.1|30243
1649414400000|2022-04-08 10:40:00|700.2|700.1|700.1|699.8|700.7|700.4|699.8|699.5|18356
1649414700000|2022-04-08 10:45:00|700|699.9|701.5|701.4|701.7|701.4|700|699.8|17552
1649415000000|2022-04-08 10:50:00|701.7|701.5|701|700.8|702.3|702|701|700.6|10252
1649415300000|2022-04-08 10:55:00|700.9|700.7|700.9|700.7|701.4|701.1|700.5|700.3|13400
1649415600000|2022-04-08 11:00:00|700.7|700.5|701.4|701.1|701.4|701.2|700.6|700.4|17814
1649415900000|2022-04-08 11:05:00|701.3|701|701|700.8|701.9|701.6|700.8|700.5|66170
1649416200000|2022-04-08 11:10:00|700.9|700.7|700.5|700.4|701|700.7|700.4|700.2|11766
1649416500000|2022-04-08 11:15:00|700.4|700.3|700.6|700.5|701.1|700.8|700|699.8|69141
1649416800000|2022-04-08 11:20:00|700.7|700.6|699.8|699.4|700.8|700.6|699.5|699.1|7937
1649417100000|2022-04-08 11:25:00|699.7|699.5|699.1|699|699.7|699.5|699.1|699|20176
1649417400000|2022-04-08 11:30:00|699|698.9|699.7|699.4|700.3|699.9|698.6|698.4|20981
1649417700000|2022-04-08 11:35:00|699.8|699.5|698.9|698.7|699.9|699.8|698.7|698.5|6549
1649418000000|2022-04-08 11:40:00|698.8|698.8|699|698.7|699|698.8|698.4|698.1|7359
1649418300000|2022-04-08 11:45:00|699.1|698.8|699.3|699|700.3|699.9|699|698.8|32325
1649418600000|2022-04-08 11:50:00|699.2|699.1|699.5|699.2|699.6|699.4|699|698.7|7048
1649418900000|2022-04-08 11:55:00|699.6|699.3|698.3|698|699.8|699.4|698.1|698|61735
1649419200000|2022-04-08 12:00:00|698.2|698.1|698.3|698|698.8|698.5|698|697.8|23085
1649419500000|2022-04-08 12:05:00|698.4|698.2|698.4|698.1|698.5|698.2|697.4|697.3|11792
1649419800000|2022-04-08 12:10:00|698.3|698.2|697.3|697|698.4|698.2|697.1|697|19911
1649420100000|2022-04-08 12:15:00|697.2|697.1|698.1|697.7|698.2|697.9|697|696.8|12335
1649420400000|2022-04-08 12:20:00|698|697.8|699|698.7|699.3|698.9|697.8|697.6|17046
1649420700000|2022-04-08 12:25:00|698.9|698.6|698.3|698|699.8|699.5|698.2|698|42373
1649421000000|2022-04-08 12:30:00|698.2|698.1|697|696.8|698.8|698.5|696.9|696.8|63120
1649421300000|2022-04-08 12:35:00|696.9|696.9|696|695.8|697.1|697|695.9|695.8|17813
1649421600000|2022-04-08 12:40:00|695.9|695.9|696.5|696.3|696.9|696.6|695.6|695.4|26586
1649421900000|2022-04-08 12:45:00|696.4|696.2|696.6|696.4|696.7|696.5|695.8|695.6|13192
1649422200000|2022-04-08 12:50:00|696.5|696.3|696.6|696.3|697|696.8|696|695.8|15637
1649422500000|2022-04-08 12:55:00|696.5|696.4|695.8|695.5|696.5|696.4|695.4|695.1|17337
1649422800000|2022-04-08 13:00:00|695.9|695.6|695.2|695|695.9|695.7|695.1|695|9374
1649423100000|2022-04-08 13:05:00|695.1|695.1|695.7|695.4|696.1|695.8|695|694.7|60223
1649423400000|2022-04-08 13:10:00|695.6|695.5|695.2|695|696.1|695.9|695.1|695|31260
1649423700000|2022-04-08 13:15:00|695.1|694.8|695.8|695.6|696|695.7|694.4|694.3|20931
1649424000000|2022-04-08 13:20:00|695.7|695.7|696.1|695.8|696.8|696.5|695.7|695.6|13053
1649424300000|2022-04-08 13:25:00|696|695.7|695.3|694.9|696.6|696.3|694.9|694.7|30796
1649424600000|2022-04-08 13:30:00|695.4|695|694.1|694|696.4|696.1|693.9|693.6|54958
1649424900000|2022-04-08 13:35:00|694.2|694.1|693.6|693.3|694.9|694.6|693.1|693|39082
1649425200000|2022-04-08 13:40:00|693.5|693.4|693.8|693.6|694.4|694.1|693.3|693.1|44216
1649425500000|2022-04-08 13:45:00|693.7|693.5|694.4|694.1|694.9|694.7|693.3|693.1|24976
1649425800000|2022-04-08 13:50:00|694.3|694.2|695.2|694.9|697.1|696.4|694.3|694|80135
1649426100000|2022-04-08 13:55:00|695|695|693.9|693.3|695.5|695.2|693.9|693.3|24090
1649426400000|2022-04-08 14:00:00|693.7|693.2|695|694.8|695.5|695.2|693.3|693|39396
1649426700000|2022-04-08 14:05:00|695.1|694.9|695.4|695.3|696|695.8|693.9|693.6|39497
1649427000000|2022-04-08 14:10:00|695.3|695.1|694.3|694|695.6|695.3|693.7|693.4|76746
1649427300000|2022-04-08 14:15:00|694.4|693.9|695|694.8|695.5|695.2|693.9|693.6|52267
1649427600000|2022-04-08 14:20:00|695.1|694.9|694.7|694.3|695.5|695.3|693.9|693.8|22615
1649427900000|2022-04-08 14:25:00|694.8|694.4|696.6|696.4|696.8|696.5|694.8|694.4|38671
1649428200000|2022-04-08 14:30:00|696.7|696.5|696.3|696|697.2|696.9|696|695.7|41291
1649428500000|2022-04-08 14:35:00|696.2|696.1|695.7|695.5|696.7|696.5|695.6|695.5|19301
1649428800000|2022-04-08 14:40:00|695.6|695.6|695.1|694.9|696.3|696.1|695|694.9|30912
1649429100000|2022-04-08 14:45:00|695|695|695.7|695.5|696.1|695.9|694.7|694.5|63582
1649429400000|2022-04-08 14:50:00|695.8|695.6|697.5|697.3|697.8|697.5|695.7|695.5|74795
1649429700000|2022-04-08 14:55:00|697.6|697.2|697.1|696.8|697.7|697.5|696.6|696.4|88792
1649430000000|2022-04-08 15:00:00|697|696.7|698.1|697.9|698.5|698.2|696.7|696.6|19828
1649430300000|2022-04-08 15:05:00|698.3|698|697.6|697.4|698.5|698.2|697|696.9|76728
1649430600000|2022-04-08 15:10:00|697.4|697.3|697.6|697.4|697.8|697.6|696.9|696.7|50155
1649430900000|2022-04-08 15:15:00|697.7|697.5|696.4|696.2|698|697.8|696.4|696.2|24651
1649431200000|2022-04-08 15:20:00|696.3|696.3|695.5|695.3|696.4|696.3|695.2|695.1|50655
1649431500000|2022-04-08 15:25:00|695.4|695.2|695.2|695|695.6|695.4|694.2|694|55751
1649055600000|2022-04-04 07:00:00|732.9|732.7|738.2|737.2|739|738|731.8|730.7|95654
1649055900000|2022-04-04 07:05:00|737.9|736.9|730.9|730.3|737.9|737.3|729.9|729.4|72014
1649056200000|2022-04-04 07:10:00|731|730.4|724.7|724|731|730.6|723.1|722.1|141046
1649056500000|2022-04-04 07:15:00|724.8|724.3|726.2|725.4|729.7|728.9|724.4|723.6|103203
1649056800000|2022-04-04 07:20:00|726.1|725.3|726.1|725.6|726.9|726.3|724.9|724.7|57374
1649057100000|2022-04-04 07:25:00|726.2|725.8|725.3|724.9|726.5|726.2|723.9|723.5|55857
1649057400000|2022-04-04 07:30:00|725.2|724.8|727.2|726.5|727.4|726.9|725.1|724.7|15601
1649057700000|2022-04-04 07:35:00|727.4|726.6|727.5|727|728.2|727.8|726.5|725.9|25022
1649058000000|2022-04-04 07:40:00|727.6|727.1|727.8|727.3|729.2|728.6|727.2|726.8|16259
1649058300000|2022-04-04 07:45:00|727.9|727.4|728.3|728|729.1|728.8|727.3|726.8|20498
1649058600000|2022-04-04 07:50:00|728.2|727.9|727.4|727|729.4|728.8|727.4|727|21103
1649058900000|2022-04-04 07:55:00|727.6|727.1|725.2|724.7|727.9|727.5|724.9|724.3|45753
1649059200000|2022-04-04 08:00:00|725|724.8|724.6|724.2|725.5|725.2|722.3|722|47268
1649059500000|2022-04-04 08:05:00|724.7|724.3|724.2|723.8|726|725.5|723.8|723.4|27448
1649059800000|2022-04-04 08:10:00|724.1|723.9|724.5|724.1|725.2|724.8|723.6|723.3|8231
1649060100000|2022-04-04 08:15:00|724.4|723.9|722.7|722.2|724.4|723.9|722.3|722|64839
1649060400000|2022-04-04 08:20:00|722.8|722.4|723|722.6|723.6|723.2|722.1|722|28937
1649060700000|2022-04-04 08:25:00|722.9|722.5|721.7|721.3|723.7|723.3|721.3|721.1|75563
1649061000000|2022-04-04 08:30:00|721.8|721.5|722.5|722.2|723.8|723.4|721.3|721.2|30878
1649061300000|2022-04-04 08:35:00|722.3|722.1|721.6|721.3|722.7|722.3|721.2|721|52997
1649061600000|2022-04-04 08:40:00|721.7|721.4|720.4|720.2|721.9|721.5|719.6|719.2|338770
1649061900000|2022-04-04 08:45:00|720.6|720.3|721.5|721.1|721.8|721.4|720.3|720.2|19729
1649062200000|2022-04-04 08:50:00|721.4|721.2|722.1|721.7|722.2|721.8|721.1|720.7|11195
1649062500000|2022-04-04 08:55:00|722.2|721.8|721.2|720.9|722.2|722|721.1|720.9|19909
1649062800000|2022-04-04 09:00:00|721.1|720.7|722.6|722.1|722.8|722.4|720.9|720.5|46750
1649063100000|2022-04-04 09:05:00|722.7|722.3|724|723.5|724.2|723.8|722.2|721.9|12325
1649063400000|2022-04-04 09:10:00|724.1|723.6|724|723.6|724.7|724.2|723.6|723.4|38418
1649063700000|2022-04-04 09:15:00|723.9|723.5|723.3|723|724|723.7|722.8|722.4|4005
1649064000000|2022-04-04 09:20:00|723.4|723.1|724.3|724|725.5|725.1|723.2|723|50767
1649064300000|2022-04-04 09:25:00|724.1|724.1|724|723.7|724.9|724.5|723.7|723.5|82262
1649064600000|2022-04-04 09:30:00|724.1|723.9|724|723.5|724.2|724.1|722.4|722|189944
1649064900000|2022-04-04 09:35:00|723.9|723.6|723.4|723.1|724.4|724.1|723.3|722.9|48399
1649065200000|2022-04-04 09:40:00|723.5|723.2|722.1|721.9|723.8|723.4|722|721.8|133768
1649065500000|2022-04-04 09:45:00|722.2|721.8|721.3|721|722.6|722.2|721.1|720.7|60634
1649065800000|2022-04-04 09:50:00|721.4|721.1|721.4|721.1|722.4|722|721.2|720.9|11726
1649066100000|2022-04-04 09:55:00|721.3|721|722.6|722.2|723.5|723.1|721.2|721|29131
1649066400000|2022-04-04 10:00:00|722.7|722.3|723.5|723.3|723.8|723.4|722.3|722.2|53050
1649066700000|2022-04-04 10:05:00|723.6|723.4|726.3|726|727.2|726.6|723.6|723.2|34228
1649067000000|2022-04-04 10:10:00|726.1|726.1|725.9|725.6|726.8|726.4|725.4|725|24966
1649067300000|2022-04-04 10:15:00|725.8|725.5|725.2|725|726.5|726.2|725.1|724.9|19158
1649067600000|2022-04-04 10:20:00|725.1|725.1|726.4|726.1|726.5|726.1|724.4|724.1|26876
1649067900000|2022-04-04 10:25:00|726.3|726|726.3|726.1|727.6|727.2|726.2|725.9|9112
1649068200000|2022-04-04 10:30:00|726.2|726|726.2|725.7|726.6|726.4|725.7|725.3|15469
1649068500000|2022-04-04 10:35:00|726|725.6|726.2|725.8|726.4|726|724.5|724|24174
1649068800000|2022-04-04 10:40:00|726.1|725.7|725.4|725.1|726.2|725.9|725.2|725.1|7953
1649069100000|2022-04-04 10:45:00|725.3|725.2|725.2|725|725.9|725.6|725.1|724.8|13296
1649069400000|2022-04-04 10:50:00|725.1|724.9|725|724.7|726|725.7|724.9|724.6|7032
1649069700000|2022-04-04 10:55:00|724.9|724.8|724.5|724.1|725.2|725|724|723.6|53051
1649070000000|2022-04-04 11:00:00|724.4|724.2|722.2|721.8|725.3|725.1|722|721.7|100144
1649070300000|2022-04-04 11:05:00|722.3|721.9|723.8|723.3|725.2|724.6|722.1|721.7|30146
1649070600000|2022-04-04 11:10:00|724|723.5|723|722.7|724|723.6|722.9|722.7|22474
1649070900000|2022-04-04 11:15:00|723.1|722.8|724.3|724|724.9|724.6|723.1|722.8|14196
1649071200000|2022-04-04 11:20:00|724.2|723.9|724.6|724.4|725|724.6|723.9|723.7|14997
1649071500000|2022-04-04 11:25:00|724.7|724.5|724.6|724.2|724.8|724.5|724.1|723.9|9256
1649071800000|2022-04-04 11:30:00|724.5|724.1|724.1|723.8|724.8|724.5|724|723.8|11636
1649072100000|2022-04-04 11:35:00|724|723.7|724|723.8|724.6|724.2|723.8|723.7|26949
1649072400000|2022-04-04 11:40:00|724.1|723.9|723.9|723.7|724.8|724.5|723.7|723.3|20808
1649072700000|2022-04-04 11:45:00|723.8|723.6|724.2|724|724.6|724.2|723.8|723.5|4736
1649073000000|2022-04-04 11:50:00|724.3|724.1|725.8|725.5|725.8|725.5|723.9|723.7|29636
1649073300000|2022-04-04 11:55:00|725.9|725.6|725.9|725.8|726.5|726.2|725.6|725.3|58222
1649073600000|2022-04-04 12:00:00|726|725.9|728.3|728|728.7|728.4|726|725.6|15464
1649073900000|2022-04-04 12:05:00|728.2|727.9|726.1|725.7|728.3|728|725.8|725.5|66441
1649074200000|2022-04-04 12:10:00|726|725.5|726.4|726|726.7|726.4|726|725.5|5763
1649074500000|2022-04-04 12:15:00|726.5|726.2|726.1|725.7|727|726.8|725.9|725.5|11801
1649074800000|2022-04-04 12:20:00|726|725.6|725.3|725|726.1|725.8|725.3|724.9|8011
1649075100000|2022-04-04 12:25:00|725.2|724.9|724.6|724.2|725.7|725.4|724.2|724|82023
1649075400000|2022-04-04 12:30:00|724.5|724.1|724|723.7|724.5|724.2|722.4|722.1|164910
1649075700000|2022-04-04 12:35:00|723.9|723.8|723.1|722.7|724.4|724.1|722.5|722.1|80761
1649076000000|2022-04-04 12:40:00|723.2|722.5|722.8|722.6|723.4|723.1|722.7|722.4|8951
1649076300000|2022-04-04 12:45:00|722.9|722.7|723.4|723.2|723.8|723.4|722.7|722.6|36575
1649076600000|2022-04-04 12:50:00|723.5|723.3|723.5|723.1|723.7|723.4|723.2|723|10228
1649076900000|2022-04-04 12:55:00|723.4|723.2|723.4|723|724|723.8|722.9|722.7|21580
1649077200000|2022-04-04 13:00:00|723.2|723.1|723.4|723.1|723.8|723.5|723.1|722.9|5631
1649077500000|2022-04-04 13:05:00|723.3|723.2|723.9|723.6|724.4|724|723.2|722.9|49480
1649077800000|2022-04-04 13:10:00|724|723.7|726.9|726.6|727.5|727|723.6|723.3|114136
1649078100000|2022-04-04 13:15:00|726.8|726.5|725.6|725.1|726.9|726.6|725.1|725|39106
1649078400000|2022-04-04 13:20:00|725.5|725.2|726.7|726.5|727.1|726.8|725.2|725|16519
1649078700000|2022-04-04 13:25:00|726.8|726.6|726.7|726.4|727.7|727.3|726.7|726.3|6319
1649079000000|2022-04-04 13:30:00|726.8|726.5|726.3|726|727.5|727.1|725.9|725.6|16625
1649079300000|2022-04-04 13:35:00|726.1|725.9|726.1|725.8|727.3|727|725.3|725.2|10988
1649079600000|2022-04-04 13:40:00|726.2|725.9|728|727.7|728.5|728.1|726.1|725.8|25476
1649079900000|2022-04-04 13:45:00|728.1|727.8|726.9|726.6|728.4|728|726.7|726.4|35999
1649080200000|2022-04-04 13:50:00|727.1|726.7|727.9|727.7|728.7|728.5|726.3|726.1|51285
1649080500000|2022-04-04 13:55:00|728|727.8|726.6|726.2|728.6|728.3|724.4|723.5|215252
1649080800000|2022-04-04 14:00:00|726.5|726.3|724.7|724.1|727|726.3|724.1|723.8|104062
1649081100000|2022-04-04 14:05:00|724.8|724.3|725.4|725|725.5|725.3|724.6|724.3|12247
1649081400000|2022-04-04 14:10:00|725.5|725.2|726.7|726.2|726.8|726.7|725.4|725|22310
1649081700000|2022-04-04 14:15:00|726.6|726.3|727.2|726.8|727.2|726.8|725.8|725.5|10912
1649082000000|2022-04-04 14:20:00|727.3|726.9|728.6|728.3|728.7|728.4|727.3|726.9|68267
1649082300000|2022-04-04 14:25:00|728.5|728.2|726.8|726.4|728.7|728.4|724.7|724.3|238870
1649082600000|2022-04-04 14:30:00|726.7|726.5|726.4|726.1|726.7|726.5|725.6|725.3|20615
1649082900000|2022-04-04 14:35:00|726.5|726.2|727.9|727.6|727.9|727.7|726.3|726.2|23895
1649083200000|2022-04-04 14:40:00|727.8|727.5|726.9|726.7|727.8|727.5|726.8|726.4|49367
1649083500000|2022-04-04 14:45:00|726.8|726.6|726.7|726.5|727.3|727.1|725.9|725.7|12396
1649083800000|2022-04-04 14:50:00|726.8|726.6|727.4|727.1|727.9|727.6|726.8|726.6|14511
1649084100000|2022-04-04 14:55:00|727.3|727|728.9|728.6|729.3|729|727|726.9|89876
1649084400000|2022-04-04 15:00:00|729|728.7|730.2|729.9|730.8|730.6|729|728.7|161290
1649084700000|2022-04-04 15:05:00|730.1|729.8|731.4|731.1|732.3|732.1|730.1|729.8|79168
1649085000000|2022-04-04 15:10:00|731.3|730.9|730|729.6|731.8|731.4|729.8|729.4|66684
1649085300000|2022-04-04 15:15:00|729.9|729.7|731.6|731.4|731.7|731.4|729.8|729.7|23084
1649085600000|2022-04-04 15:20:00|731.5|731.3|730.2|729.9|732|731.7|730|729.7|126813
1649085900000|2022-04-04 15:25:00|730.3|730|731.5|731.2|731.9|731.5|730.3|730|69742
1649142000000|2022-04-05 07:00:00|727.1|726.2|731.6|730.8|735|733.9|727.1|726.2|109488
1649142300000|2022-04-05 07:05:00|731.5|730.6|726.9|726.4|731.7|731|725.2|725|118381
1649142600000|2022-04-05 07:10:00|727|726.5|729.3|728.8|729.7|729.1|726.5|725.8|36274
1649142900000|2022-04-05 07:15:00|729.2|728.7|735.3|735.1|735.5|735.1|728.7|728.2|66591
1649143200000|2022-04-05 07:20:00|735.5|735|732.6|732.2|735.7|735.5|732.3|731.6|76509
1649143500000|2022-04-05 07:25:00|732.5|732.1|734.2|733.7|735|734.6|732|731.4|44200
1649143800000|2022-04-05 07:30:00|734.1|733.5|734.1|733.6|734.3|733.8|732.7|732.2|29650
1649144100000|2022-04-05 07:35:00|734.3|733.7|736.7|736.4|737|736.6|733.8|733.5|69689
1649144400000|2022-04-05 07:40:00|736.8|736.6|737.2|736.8|737.3|736.9|736.1|735.7|22337
1649144700000|2022-04-05 07:45:00|737.1|736.7|738.4|738.1|738.5|738.1|735.7|735.2|117125
1649145000000|2022-04-05 07:50:00|738.3|737.9|736.9|736.3|738.3|737.9|734.1|733.5|127591
1649145300000|2022-04-05 07:55:00|736.8|736.1|735.4|735|736.8|736.1|734.9|734.4|68188
1649145600000|2022-04-05 08:00:00|735.6|735.1|735.6|735.4|736.7|736.3|735.5|735.1|37728
1649145900000|2022-04-05 08:05:00|735.8|735.3|736.9|736.6|737|736.9|735.1|735|161452
1649146200000|2022-04-05 08:10:00|736.8|736.5|735.9|735.5|738.3|737.9|731.2|730.1|462351
1649146500000|2022-04-05 08:15:00|735.8|735.7|733.6|733.4|735.8|735.7|733.5|733|40859
1649146800000|2022-04-05 08:20:00|733.5|733.1|733.8|733.4|734.6|734.1|733.1|733|152052
1649147100000|2022-04-05 08:25:00|733.7|733.5|732.5|732.2|734.2|733.9|732.5|732.1|192498
1649147400000|2022-04-05 08:30:00|732.6|732.3|732.8|732.5|733.9|733.5|732.5|732.2|38646
1649147700000|2022-04-05 08:35:00|732.7|732.2|733.3|733|733.4|733|732.1|732|28871
1649148000000|2022-04-05 08:40:00|733.4|733.1|735.6|735.1|735.6|735.4|733.2|733|20503
1649148300000|2022-04-05 08:45:00|735.5|735|734|733.7|735.5|735|733.6|733.2|69678
1649148600000|2022-04-05 08:50:00|733.9|733.8|734.4|734.1|734.6|734.2|733.9|733.6|12281
1649148900000|2022-04-05 08:55:00|734.5|734|733|732.8|734.6|734.3|732.7|732.6|152740
1649149200000|2022-04-05 09:00:00|732.9|732.7|736|735.6|736.6|736.3|732.9|732.7|70049
1649149500000|2022-04-05 09:05:00|735.8|735.7|733.9|733.4|736|735.7|733.3|733.1|41214
1649149800000|2022-04-05 09:10:00|734|733.6|733.9|733.6|734.1|733.8|733.5|733.1|12006
1649150100000|2022-04-05 09:15:00|734|733.7|734.6|734.4|734.6|734.4|733.6|733.2|12876
1649150400000|2022-04-05 09:20:00|734.7|734.5|734.3|733.9|735.2|734.7|733.9|733.7|15499
1649150700000|2022-04-05 09:25:00|734.2|734|733.9|733.5|734.7|734.4|733|732.6|36940
1649151000000|2022-04-05 09:30:00|734|733.6|734.5|734.2|734.8|734.4|733.6|733.5|293062
1649151300000|2022-04-05 09:35:00|734.3|734.1|733.1|732.8|734.3|734.1|732.8|732.6|68956
1649151600000|2022-04-05 09:40:00|733|732.7|732.9|732.6|734.1|733.8|732.7|732.4|18717
1649151900000|2022-04-05 09:45:00|732.8|732.5|733.5|733.1|733.5|733.1|732.2|732|193712
1649152200000|2022-04-05 09:50:00|733.4|733|733.7|733.5|734.8|734.5|732.9|732.7|26187
1649152500000|2022-04-05 09:55:00|733.6|733.4|732.5|732.2|733.7|733.4|732|731.7|30480
1649152800000|2022-04-05 10:00:00|732.4|732.1|732.9|732.6|733.7|733.4|731.8|731.4|32747
1649153100000|2022-04-05 10:05:00|732.8|732.7|729.6|729.3|733.3|733|729.1|728.8|220269
1649153400000|2022-04-05 10:10:00|729.7|729.4|730.1|730|730.5|730.1|729.4|729|5982
1649153700000|2022-04-05 10:15:00|730|729.8|730.4|730.1|730.6|730.3|729.5|729.2|6666
1649154000000|2022-04-05 10:20:00|730.3|729.9|729|728.7|730.5|730.3|728.1|728|159920
1649154300000|2022-04-05 10:25:00|729.1|728.9|729.9|729.5|730.6|730.1|728.4|728.1|18890
1649154600000|2022-04-05 10:30:00|730|729.7|730.7|730.3|731.5|731|729.9|729.7|14073
1649154900000|2022-04-05 10:35:00|730.8|730.4|731.9|731.4|732|731.8|730.8|730.4|24780
1649155200000|2022-04-05 10:40:00|731.7|731.5|731.3|731.1|732.3|732.2|731.1|730.8|18362
1649155500000|2022-04-05 10:45:00|731.2|731|730.3|729.9|732.4|732.1|730.2|729.9|20617
1649155800000|2022-04-05 10:50:00|730.4|730|730.7|730.3|731.1|730.8|729.9|729.7|8088
1649156100000|2022-04-05 10:55:00|730.8|730.4|730.3|729.9|731|730.7|729.9|729.5|27991
1649156400000|2022-04-05 11:00:00|730.2|729.7|729.8|729.5|730.7|730.5|729.8|729.5|17866
1649156700000|2022-04-05 11:05:00|729.7|729.3|730.1|729.8|731|730.7|729.1|728.8|106466
1649157000000|2022-04-05 11:10:00|730|729.5|730.7|730.4|730.7|730.5|729.3|729.2|20273
1649157300000|2022-04-05 11:15:00|730.8|730.5|730|729.7|731|730.7|729.3|729|66841
1649157600000|2022-04-05 11:20:00|729.9|729.9|732.6|732|733|732.6|729.6|729.4|60706
1649157900000|2022-04-05 11:25:00|732.5|732.2|734|733.6|734.1|733.6|731.9|731.8|22158
1649158200000|2022-04-05 11:30:00|734.1|733.7|736|735.7|736.2|736|734|733.7|19033
1649158500000|2022-04-05 11:35:00|735.9|735.8|738|737.7|738|737.7|735.9|735.8|48816
1649158800000|2022-04-05 11:40:00|738.1|737.8|739|738.7|739|738.8|737.8|737.7|19112
1649159100000|2022-04-05 11:45:00|738.9|738.6|740.4|740|740.5|740.1|738.5|738.2|49417
1649159400000|2022-04-05 11:50:00|740|739.9|740.7|740.4|740.9|740.6|739.3|739|43838
1649159700000|2022-04-05 11:55:00|740.6|740.5|738.9|738.6|740.8|740.5|737.8|737.5|53347
1649160000000|2022-04-05 12:00:00|738.8|738.5|738.8|738.5|739.6|739.1|737.9|737.6|18338
1649160300000|2022-04-05 12:05:00|738.7|738.4|737.4|737.1|738.8|738.5|736.7|736.4|37698
1649160600000|2022-04-05 12:10:00|737.5|737.3|737.4|737.1|738|737.6|737.1|736.7|24933
1649160900000|2022-04-05 12:15:00|737.5|737.2|737.7|737.4|738.8|738.3|737|736.7|21082
1649161200000|2022-04-05 12:20:00|737.8|737.3|736.4|736.2|737.8|737.4|736|735.5|9700
1649161500000|2022-04-05 12:25:00|736.5|736.4|737.8|737.5|738|737.7|736.4|736.4|2918
1649161800000|2022-04-05 12:30:00|737.9|737.6|736.4|736.1|737.9|737.7|736.1|735.8|8309
1649162100000|2022-04-05 12:35:00|736.5|736.2|735.4|735.1|736.8|736.4|735.3|735.1|20564
1649162400000|2022-04-05 12:40:00|735.2|735|734.8|734.6|735.5|735.4|734.5|734.1|120962
1649162700000|2022-04-05 12:45:00|734.7|734.5|734.2|733.9|734.8|734.6|733.9|733.6|174451
1649163000000|2022-04-05 12:50:00|734.1|733.8|734.3|734|734.8|734.6|733.9|733.7|17027
1649163300000|2022-04-05 12:55:00|734.2|733.9|733.7|733.3|734.3|734|733.1|732.8|33664
1649163600000|2022-04-05 13:00:00|733.8|733.5|734.4|734.2|734.5|734.4|733.2|733.1|20306
1649163900000|2022-04-05 13:05:00|734.3|734.1|734.5|734.2|734.5|734.3|733.5|733.2|15960
1649164200000|2022-04-05 13:10:00|734.4|734.1|733.9|733.5|734.7|734.6|733.5|733.3|6397
1649164500000|2022-04-05 13:15:00|734|733.7|734.4|734.2|734.8|734.6|733.8|733.5|19203
1649164800000|2022-04-05 13:20:00|734.3|734|734|733.8|734.7|734.4|733.5|733.4|32338
1649165100000|2022-04-05 13:25:00|733.9|733.7|734.6|734.4|734.8|734.7|733.7|733.5|17621
1649165400000|2022-04-05 13:30:00|734.5|734.3|737.3|736.9|737.3|736.9|734.2|733.8|29764
1649165700000|2022-04-05 13:35:00|737.4|737.1|737.2|736.9|737.8|737.5|736.4|736|41190
1649166000000|2022-04-05 13:40:00|737.3|737|737.6|737.1|737.8|737.5|736.6|736.4|3805
1649166300000|2022-04-05 13:45:00|737.4|737.2|739.4|739.1|740|739.8|737.4|737|38178
1649166600000|2022-04-05 13:50:00|739.3|739|738.6|738.3|739.4|739|737|736.7|31085
1649166900000|2022-04-05 13:55:00|738.7|738.2|737.7|737.5|738.8|738.6|736.7|736.5|16195
1649167200000|2022-04-05 14:00:00|737.8|737.6|737.6|737.4|738.6|738.3|737|736.7|26798
1649167500000|2022-04-05 14:05:00|737.5|737.2|732.8|732.6|737.5|737.2|732.3|732|286619
1649167800000|2022-04-05 14:10:00|732.7|732.5|730.9|730.5|732.9|732.8|730.4|730.2|135895
1649168100000|2022-04-05 14:15:00|730.8|730.4|729.2|729.1|730.8|730.4|728.6|728.3|178503
1649168400000|2022-04-05 14:20:00|729.1|729|728.7|728.4|729.1|729|727.6|727.3|62677
1649168700000|2022-04-05 14:25:00|728.6|728.5|730|729.7|730.2|730|728.6|728.4|72162
1649169000000|2022-04-05 14:30:00|729.9|729.6|728.6|728.2|730.9|730.7|728.2|727.9|26179
1649169300000|2022-04-05 14:35:00|728.5|728.1|729.4|729.1|730.7|730.4|728|727.6|25034
1649169600000|2022-04-05 14:40:00|729.3|729|730.9|730.7|731.2|730.9|729.3|729|25694
1649169900000|2022-04-05 14:45:00|730.8|730.6|732|731.7|732.5|732.2|730.4|730.1|34546
1649170200000|2022-04-05 14:50:00|731.9|731.8|731.5|731.3|732.8|732.4|731.4|731.1|24119
1649170500000|2022-04-05 14:55:00|731.4|731.2|731.5|731.2|731.9|731.6|731.1|730.9|24122
1649170800000|2022-04-05 15:00:00|731.4|731.3|730.9|730.6|732|731.7|730.9|730.6|11957
1649171100000|2022-04-05 15:05:00|730.8|730.7|731.4|731.1|731.6|731.5|729.5|729.2|91959
1649171400000|2022-04-05 15:10:00|731.3|731.2|732.1|731.9|732.5|732.3|731.3|731|47082
1649171700000|2022-04-05 15:15:00|732|731.7|731.6|731.5|732.6|732.3|731.2|730.8|29610
1649172000000|2022-04-05 15:20:00|731.7|731.4|732.5|732.3|732.7|732.6|731.5|731.2|34061
1649172300000|2022-04-05 15:25:00|732.4|732.2|733.4|732.9|733.5|733|731.8|731.6|75400
1649228400000|2022-04-06 07:00:00|735|733|734.8|734|737.7|736.8|733.9|733|97998
1649228700000|2022-04-06 07:05:00|734.9|734.1|738.5|738|738.8|738.5|731.3|730.8|50007
1649229000000|2022-04-06 07:10:00|738.7|738.1|741.4|740.8|744.6|743.8|738.5|738.1|118529
1649229300000|2022-04-06 07:15:00|741.3|740.9|741.2|740.8|741.8|741.3|738.4|738|39381
1649229600000|2022-04-06 07:20:00|741.1|740.7|737.1|736.8|741.3|740.8|737.1|736.8|69978
1649229900000|2022-04-06 07:25:00|737.3|736.9|738.6|738.3|740.4|740|737.3|736.9|29458
1649230200000|2022-04-06 07:30:00|738.5|738.2|732|731.4|739.3|738.9|731.8|731.1|133302
1649230500000|2022-04-06 07:35:00|732.1|731.5|729.9|729.6|732.2|732|729|728.4|73048
1649230800000|2022-04-06 07:40:00|730|729.8|728.7|728.5|730.4|729.9|727.6|727.1|61320
1649231100000|2022-04-06 07:45:00|728.6|728.3|727|726.6|729.7|729.3|726.4|726|72452
1649231400000|2022-04-06 07:50:00|726.9|726.7|727.8|727.5|728|727.7|725.6|725.1|21815
1649231700000|2022-04-06 07:55:00|727.9|727.6|725.4|725.1|728.5|728.1|724.7|724.3|112271
1649232000000|2022-04-06 08:00:00|725.3|725.2|728.6|728.1|728.7|728.2|725.2|724.8|47198
1649232300000|2022-04-06 08:05:00|728.5|728.2|727.8|727.6|729.5|729.1|726.7|726.1|116945
1649232600000|2022-04-06 08:10:00|727.9|727.7|726.8|726.4|728|727.7|725.5|725.2|44887
1649232900000|2022-04-06 08:15:00|726.9|726.5|725.7|725.2|728.7|728.3|725.2|725|24032
1649233200000|2022-04-06 08:20:00|725.6|725.3|723.5|723.1|725.9|725.6|723.1|722.8|87337
1649233500000|2022-04-06 08:25:00|723.4|723.2|724.1|723.9|724.4|724|722|721.6|96690
1649233800000|2022-04-06 08:30:00|724|723.7|721.6|721.2|724.2|723.7|721|720.6|41328
1649234100000|2022-04-06 08:35:00|721.5|721.3|721.5|721.1|722|721.7|720|719.7|43842
1649234400000|2022-04-06 08:40:00|721.4|721|719.8|719.5|721.7|721.6|719.5|719.1|34279
1649234700000|2022-04-06 08:45:00|719.7|719.4|721.6|721.2|722|721.9|719.2|718.9|22384
1649235000000|2022-04-06 08:50:00|721.4|721.1|722.8|722.3|723|722.8|721.3|721|20463
1649235300000|2022-04-06 08:55:00|722.7|722.4|724|723.6|724.4|724.2|721.8|721.4|41579
1649235600000|2022-04-06 09:00:00|723.9|723.7|724.5|724|726|725.5|723.9|723.6|22183
1649235900000|2022-04-06 09:05:00|724.6|724.1|723.2|723|725.5|725.2|722.4|722|40068
1649236200000|2022-04-06 09:10:00|723.4|723.1|723.4|723.2|725.5|725.1|723.1|722.8|79192
1649236500000|2022-04-06 09:15:00|723.3|723|723.8|723.3|724.4|724.2|722.7|722.4|18278
1649236800000|2022-04-06 09:20:00|723.7|723.4|722.4|722.1|723.8|723.5|721.4|721.1|37691
1649237100000|2022-04-06 09:25:00|722.5|722|723.2|723|724.1|723.7|722.5|722|9769
1649237400000|2022-04-06 09:30:00|723.1|722.9|722|721.9|723.5|723.2|721.9|721.8|38641
1649237700000|2022-04-06 09:35:00|721.9|721.8|721.5|721.1|724.2|723.8|721.4|721.1|135246
1649238000000|2022-04-06 09:40:00|721.4|721.2|718.4|718|721.4|721.3|712.6|706.7|849766
1649238300000|2022-04-06 09:45:00|718.5|717.8|715.7|715.2|718.5|718.2|715.5|715|88134
1649238600000|2022-04-06 09:50:00|715.6|715.1|715.7|715.3|717.1|716.7|714.7|714.6|93056
1649238900000|2022-04-06 09:55:00|715.6|715.4|717.6|717.4|717.6|717.5|715|714.9|63487
1649239200000|2022-04-06 10:00:00|717.3|717.1|719.9|719.8|720.2|719.8|716.7|716.4|98423
1649239500000|2022-04-06 10:05:00|720.1|719.9|717.5|717.1|720.3|719.9|717.2|716.6|30286
1649239800000|2022-04-06 10:10:00|717.4|717.2|715|714.5|717.7|717.5|713|712.5|153520
1649240100000|2022-04-06 10:15:00|714.9|714.3|717|716.6|717.1|716.6|713.9|713.7|26544
1649240400000|2022-04-06 10:20:00|716.9|716.7|716.7|716.4|717.5|717.2|715.8|715.5|29192
1649240700000|2022-04-06 10:25:00|716.5|716.2|718.2|717.8|718.3|718|716.2|715.9|32418
1649241000000|2022-04-06 10:30:00|718.1|717.7|717.9|717.5|718.5|718.2|716.6|716.2|44271
1649241300000|2022-04-06 10:35:00|717.8|717.4|718.7|718.5|719|718.5|717.8|717.4|17403
1649241600000|2022-04-06 10:40:00|718.6|718.3|718|717.6|719.6|719.1|717.8|717.4|29047
1649241900000|2022-04-06 10:45:00|717.9|717.5|716.7|716.3|718.3|718|715.9|715.4|40866
1649242200000|2022-04-06 10:50:00|716.6|716.4|716.5|716.1|716.7|716.5|715.4|715|9620
1649242500000|2022-04-06 10:55:00|716.6|716.2|715.7|715.5|716.6|716.3|715.5|715.1|10481
1649242800000|2022-04-06 11:00:00|715.8|715.2|716.4|716|716.6|716.2|715.5|715.2|12085
1649243100000|2022-04-06 11:05:00|716.3|716.1|716|715.6|716.5|716.3|715.1|714.9|22341
1649243400000|2022-04-06 11:10:00|716.1|715.7|715|714.7|716.7|716.5|714.9|714.5|18917
1649243700000|2022-04-06 11:15:00|715.1|714.8|714|713.6|715.3|715|713.6|713.4|14727
1649244000000|2022-04-06 11:20:00|713.9|713.5|713.4|713|714.6|714.3|713.1|712.8|13818
1649244300000|2022-04-06 11:25:00|713.5|713.1|714.2|714|714.8|714.5|713.2|712.8|25826
1649244600000|2022-04-06 11:30:00|714.3|713.7|712.9|712.5|714.3|713.7|712.5|712.1|28953
1649244900000|2022-04-06 11:35:00|712.8|712.6|713.1|712.8|713.8|713.5|712.6|712.4|11980
1649245200000|2022-04-06 11:40:00|713|712.9|711.6|711.4|713.3|712.9|711.2|710.8|22731
1649245500000|2022-04-06 11:45:00|711.7|711.5|711.5|711.4|712|711.9|711.2|711|27330
1649245800000|2022-04-06 11:50:00|711.6|711.5|711.4|711.2|712.3|712.2|711.4|711|15237
1649246100000|2022-04-06 11:55:00|711.5|711.3|711.4|711.3|711.8|711.6|710.7|710.6|54443
1649246400000|2022-04-06 12:00:00|711.3|711.1|710.8|710.6|711.5|711.4|709.9|709.5|43042
1649246700000|2022-04-06 12:05:00|710.9|710.7|711|710.8|711.4|711.3|710.3|710|17719
1649247000000|2022-04-06 12:10:00|710.9|710.9|712.3|712.1|712.3|712.1|710.1|709.9|87821
1649247300000|2022-04-06 12:15:00|712.2|712|713|712.7|713.4|713.1|711.8|711.4|27763
1649247600000|2022-04-06 12:20:00|713.1|712.8|713.2|713|713.5|713.1|712.3|712|17127
1649247900000|2022-04-06 12:25:00|713.1|712.8|711.7|711.5|714.6|714.2|711.6|711.2|29859
1649248200000|2022-04-06 12:30:00|711.6|711.3|711.7|711.4|713.5|713.2|711.5|711.1|57997
1649248500000|2022-04-06 12:35:00|711.6|711.5|710.9|710.6|711.6|711.5|709.9|709.6|59494
1649248800000|2022-04-06 12:40:00|710.8|710.7|710.8|710.5|711|710.8|709.8|709.4|88707
1649249100000|2022-04-06 12:45:00|710.9|710.6|710.1|709.8|711.3|710.9|709.8|709.6|20583
1649249400000|2022-04-06 12:50:00|710|709.9|711.1|710.7|713|712.8|709.2|708.9|32316
1649249700000|2022-04-06 12:55:00|711|710.8|711.9|711.5|712.4|712.2|710.3|709.8|62389
1649250000000|2022-04-06 13:00:00|711.8|711.4|711.9|711.7|712.2|711.9|711.5|711.1|10708
1649250300000|2022-04-06 13:05:00|711.8|711.8|712.2|711.8|713|712.9|711.3|711|22434
1649250600000|2022-04-06 13:10:00|712.3|711.9|711|710.7|712.4|712.1|710.5|710.2|23149
1649250900000|2022-04-06 13:15:00|711.2|710.6|710.9|710.6|711.6|711.4|710.1|709.7|30699
1649251200000|2022-04-06 13:20:00|710.8|710.5|712.5|712.1|712.7|712.4|710.6|710.4|22733
1649251500000|2022-04-06 13:25:00|712.4|712.2|712.6|712.2|713|712.7|712|711.7|20761
1649251800000|2022-04-06 13:30:00|712.4|712.3|709.3|709.1|717.2|716.9|708.9|708.4|107161
1649252100000|2022-04-06 13:35:00|709.4|709.3|707.6|707.2|710|709.5|706|705.7|185562
1649252400000|2022-04-06 13:40:00|707.7|707.3|705.5|705.2|708.1|707.9|705.4|705.2|42343
1649252700000|2022-04-06 13:45:00|705.4|705.3|707.6|707.4|708|707.7|705|704.9|43969
1649253000000|2022-04-06 13:50:00|707.5|707.3|706.5|706.3|707.8|707.6|705.5|705.1|84783
1649253300000|2022-04-06 13:55:00|706.4|706.2|704.5|704.3|706.9|706.7|704.2|704|160994
1649253600000|2022-04-06 14:00:00|704.7|704.4|701.9|701.7|706.8|706.5|701.9|701.6|156675
1649253900000|2022-04-06 14:05:00|701.8|701.6|702.2|702|702.9|702.5|700.5|700.3|101419
1649254200000|2022-04-06 14:10:00|702.5|702.1|705|704.6|705|704.9|702.3|702|44503
1649254500000|2022-04-06 14:15:00|704.9|704.5|707.2|706.8|707.2|706.9|704.5|704.1|50804
1649254800000|2022-04-06 14:20:00|707.3|706.9|707.4|707.2|708.3|707.9|706.2|706|32060
1649255100000|2022-04-06 14:25:00|707.3|707|706.4|706.2|707.5|707.3|705.3|705|30515
1649255400000|2022-04-06 14:30:00|706.3|706.1|708.2|708|709.5|709.2|705.6|705.4|66907
1649255700000|2022-04-06 14:35:00|708.4|708.1|708.9|708.8|709.5|709.1|708.1|708|52768
1649256000000|2022-04-06 14:40:00|709|708.9|710.9|710.6|711.9|711.7|708.5|708.3|195022
1649256300000|2022-04-06 14:45:00|711|710.7|705.9|705.6|711.2|710.9|705.9|705.5|234978
1649256600000|2022-04-06 14:50:00|705.8|705.5|705.9|705.7|706.7|706.4|704.6|704.3|53182
1649256900000|2022-04-06 14:55:00|706.1|705.8|706.2|705.9|707.5|707.2|705.9|705.8|31829
1649257200000|2022-04-06 15:00:00|706.1|705.8|706|705.7|707.6|707.3|705.1|704.8|26745
1649257500000|2022-04-06 15:05:00|705.9|705.8|707.1|706.9|708|707.7|705.8|705.5|22466
1649257800000|2022-04-06 15:10:00|707.2|707|707|706.7|708.3|707.9|706.9|706.7|28687
1649258100000|2022-04-06 15:15:00|706.9|706.9|706.2|706.1|707.4|707.2|706|705.8|71015
1649258400000|2022-04-06 15:20:00|706.3|706.2|708|707.7|708.7|708.4|706.1|706|77157
1649258700000|2022-04-06 15:25:00|707.9|707.6|707.4|706.9|707.9|707.7|706|705.7|56753
1649314800000|2022-04-07 07:00:00|709.9|708.4|707.7|706.6|713.6|711.7|703.9|703|143878
1649315100000|2022-04-07 07:05:00|707.9|707.1|707.5|706.6|708|707.5|701.4|700.7|165122
1649315400000|2022-04-07 07:10:00|707.6|706.7|708.6|708.1|709.2|708.6|704.7|704|70721
1649315700000|2022-04-07 07:15:00|708.5|708|704.8|704.3|709.9|709.2|703.7|703.2|114465
1649316000000|2022-04-07 07:20:00|704.9|704.4|706.5|706|707.6|707|704.4|704.2|43537
1649316300000|2022-04-07 07:25:00|706.4|705.9|705.8|705.3|707.1|706.8|704.9|704.5|39367
1649316600000|2022-04-07 07:30:00|705.6|705.2|702.5|701.8|705.8|705.5|697.5|697.2|553366
1649316900000|2022-04-07 07:35:00|702.4|701.7|701.4|701|702.9|702.6|701.2|700.6|42690
1649317200000|2022-04-07 07:40:00|701.6|701.1|703.4|703|705|704.7|701.6|701.1|40263
1649317500000|2022-04-07 07:45:00|703.5|703.1|705.5|704.8|706.4|705.9|703.1|702.6|27240
1649317800000|2022-04-07 07:50:00|705.4|704.9|705.3|704.7|706.1|705.7|704.4|704|22972
1649318100000|2022-04-07 07:55:00|705.2|704.6|704.4|703.9|705.2|704.6|702|701.5|24035
1649318400000|2022-04-07 08:00:00|704.3|704|702.3|701.8|704.6|704.2|701.9|701.4|16811
1649318700000|2022-04-07 08:05:00|702.2|701.6|704.1|703.6|704.4|703.9|701.6|701.2|10302
1649319000000|2022-04-07 08:10:00|704.2|703.7|702.7|702.2|704.6|704|702.5|702|21847
1649319300000|2022-04-07 08:15:00|702.9|702.3|702.9|702.5|703.8|703.3|701.9|701.6|10916
1649319600000|2022-04-07 08:20:00|702.8|702.4|705.8|705.4|706|705.5|702.5|702|11214
1649319900000|2022-04-07 08:25:00|705.9|705.5|706.7|706.2|707.9|707.6|705.6|705.5|3485
1649320200000|2022-04-07 08:30:00|706.6|706.1|706.1|705.8|706.9|706.7|705.7|705.3|34939
1649320500000|2022-04-07 08:35:00|706|705.9|706.6|706.5|706.9|706.7|705.9|705.4|12437
1649320800000|2022-04-07 08:40:00|706.5|706.3|706.7|706.2|707.6|707.3|706.1|705.6|15544
1649321100000|2022-04-07 08:45:00|706.6|706.3|707.8|707.2|707.9|707.5|705.8|705.4|13361
1649321400000|2022-04-07 08:50:00|707.7|707.1|708|707.9|708.4|708.1|707.3|706.8|78928
1649321700000|2022-04-07 08:55:00|707.9|707.7|706.7|706.4|708|707.7|706.3|705.9|21923
1649322000000|2022-04-07 09:00:00|706.9|706.5|707.3|707|708.7|708.3|706.8|706.5|6425
1649322300000|2022-04-07 09:05:00|707.2|706.9|710.9|710.4|711.4|710.9|707.2|706.9|39712
1649322600000|2022-04-07 09:10:00|710.8|710.3|709.4|709.1|710.8|710.3|707.9|707.5|53916
1649322900000|2022-04-07 09:15:00|709.2|708.9|709.4|708.9|710.3|709.9|708.5|708|8730
1649323200000|2022-04-07 09:20:00|709.3|709|710|709.7|711.3|710.9|708.9|708.6|21957
1649323500000|2022-04-07 09:25:00|709.9|709.6|710.1|709.7|710.4|710|708.8|708.5|23376
1649323800000|2022-04-07 09:30:00|710|709.6|711.4|711|711.5|711.1|709.4|709|20604
1649324100000|2022-04-07 09:35:00|711.5|711.1|711.4|710.9|712|711.5|711|710.6|11631
1649324400000|2022-04-07 09:40:00|711.6|711|710.5|710.2|711.9|711.5|710.4|710|16780
1649324700000|2022-04-07 09:45:00|710.6|710.3|710.4|710.2|711.1|710.8|709.8|709.4|13466
1649325000000|2022-04-07 09:50:00|710.5|710.3|712.1|711.8|712.5|712|710.5|710.2|24475
1649325300000|2022-04-07 09:55:00|712|711.7|712.4|712.1|712.5|712.2|711.4|711.1|13114
1649325600000|2022-04-07 10:00:00|712.3|712|711.5|711.1|712.7|712.5|711.4|711|28409
1649325900000|2022-04-07 10:05:00|711.6|711.2|711.1|710.7|711.8|711.5|710.4|710|55668
1649326200000|2022-04-07 10:10:00|711|710.5|711.7|711.5|712.1|711.7|710.8|710.4|6032
1649326500000|2022-04-07 10:15:00|711.8|711.6|710.3|710|712.1|711.8|710.2|710|10403
1649326800000|2022-04-07 10:20:00|710.2|710.1|710.9|710.6|711.5|711|710|709.6|3415
1649327100000|2022-04-07 10:25:00|710.8|710.4|710|709.7|710.8|710.5|709.4|709|13947
1649327400000|2022-04-07 10:30:00|709.9|709.5|710.2|709.9|710.2|709.9|709.3|709.1|14093
1649327700000|2022-04-07 10:35:00|710.3|710|712.2|711.8|712.4|711.9|709.9|709.6|23891
1649328000000|2022-04-07 10:40:00|712.1|711.7|711.2|711|712.2|711.9|710.9|710.6|4474
1649328300000|2022-04-07 10:45:00|711.1|710.9|712.2|712|712.9|712.5|711|710.6|15960
1649328600000|2022-04-07 10:50:00|712.4|712.1|712.3|712|712.6|712.3|712|711.7|2489
1649328900000|2022-04-07 10:55:00|712.1|711.9|711.8|711.3|713.1|712.9|711.8|711.3|55001
1649329200000|2022-04-07 11:00:00|711.7|711.2|710.9|710.6|712.1|711.9|710.6|710.3|43031
1649329500000|2022-04-07 11:05:00|711|710.7|715.4|714.7|719.7|719.2|710.9|710.5|82245
1649329800000|2022-04-07 11:10:00|715.2|714.6|712.2|711.8|715.5|715.2|711.3|710.6|27477
1649330100000|2022-04-07 11:15:00|712.1|711.9|710.5|710|712.3|711.9|710|709.6|13204
1649330400000|2022-04-07 11:20:00|710.6|710.2|709.6|709.3|710.7|710.4|709.5|709.1|3321
1649330700000|2022-04-07 11:25:00|709.5|709.1|708.8|708.5|709.5|709.1|707.8|707.5|80119
1649331000000|2022-04-07 11:30:00|708.7|708.6|706.6|706.2|709.2|708.9|706|705.5|113339
1649331300000|2022-04-07 11:35:00|706.5|706.1|708.7|708.3|709.9|709.3|706.3|706.1|16502
1649331600000|2022-04-07 11:40:00|708.8|708.4|709.1|708.7|709.3|709|708.1|707.8|20947
1649331900000|2022-04-07 11:45:00|709|708.9|708.9|708.5|709.6|709.2|708.4|708.2|8369
1649332200000|2022-04-07 11:50:00|709|708.6|707.3|707|709.2|708.9|707.1|706.7|20780
1649332500000|2022-04-07 11:55:00|707.4|707.1|710.1|709.7|710.2|709.8|707.1|706.8|24145
1649332800000|2022-04-07 12:00:00|710.2|709.8|707.9|707.7|710.8|710.3|707.9|707.5|7647
1649333100000|2022-04-07 12:05:00|708|707.8|708|707.7|708.2|707.8|707.2|706.7|9598
1649333400000|2022-04-07 12:10:00|708.1|707.6|707.9|707.5|709.2|708.9|707.6|707.2|52796
1649333700000|2022-04-07 12:15:00|707.8|707.4|708.9|708.5|708.9|708.7|707.5|707.1|14425
1649334000000|2022-04-07 12:20:00|709.1|708.6|709.2|708.8|709.5|709.2|708.6|708.3|5824
1649334300000|2022-04-07 12:25:00|709.1|708.7|707.3|707.1|709.1|708.8|706.9|706.6|23046
1649334600000|2022-04-07 12:30:00|707.4|707.2|708.1|707.9|708.2|708|707.1|706.7|6829
1649334900000|2022-04-07 12:35:00|708|707.8|708.1|707.8|708.2|708|707.2|706.8|5644
1649335200000|2022-04-07 12:40:00|708.2|707.9|708.3|708.1|709.1|708.8|708.1|707.9|11064
1649335500000|2022-04-07 12:45:00|708.2|708|708.9|708.7|709.3|709.1|708.2|707.9|6340
1649335800000|2022-04-07 12:50:00|709|708.8|707.3|706.9|709|708.8|704.7|704.3|29988
1649336100000|2022-04-07 12:55:00|707.2|706.8|708.2|707.8|708.3|707.9|706.3|705.9|29364
1649336400000|2022-04-07 13:00:00|708.3|707.9|707.3|707|708.6|708.4|706.7|706.3|15286
1649336700000|2022-04-07 13:05:00|707.2|706.8|707.5|707.1|708|707.6|706.8|706.4|8456
1649337000000|2022-04-07 13:10:00|707.4|707.2|706.6|706.3|707.6|707.2|705.9|705.5|18075
1649337300000|2022-04-07 13:15:00|706.7|706.4|709.9|709.6|710.1|709.7|705.8|705.5|46168
1649337600000|2022-04-07 13:20:00|710|709.7|708.1|707.9|710|709.8|707.9|707.6|26704
1649337900000|2022-04-07 13:25:00|708.2|708|709|708.7|709.2|708.9|708.2|707.8|6741
1649338200000|2022-04-07 13:30:00|709.1|708.8|709.5|709.2|709.5|709.2|705.4|705.1|49322
1649338500000|2022-04-07 13:35:00|709.4|709.1|707.7|707.4|710.4|709.8|707.3|707|21201
1649338800000|2022-04-07 13:40:00|707.8|707.2|707.8|707.4|708.3|707.8|706.1|705.8|17055
1649339100000|2022-04-07 13:45:00|707.7|707.5|705.5|705.2|708.7|708.4|705.4|705|49289
1649339400000|2022-04-07 13:50:00|705.3|705.1|705.5|705.2|706.6|706.2|704.5|704.1|43347
1649339700000|2022-04-07 13:55:00|705.4|705.1|706.4|706.1|707.1|706.7|705.3|705|14313
1649340000000|2022-04-07 14:00:00|706.5|706.2|703.3|703|707|706.7|703.1|702.9|28721
1649340300000|2022-04-07 14:05:00|703.2|702.9|701.4|701.2|704.2|703.8|700|699.6|107592
1649340600000|2022-04-07 14:10:00|701.5|701|701.6|701.2|702.1|701.9|700.8|700.6|32895
1649340900000|2022-04-07 14:15:00|701.4|701|698.2|697.8|701.5|701|698|697.7|38557
1649341200000|2022-04-07 14:20:00|698|697.7|697.9|697.6|699|698.8|697|696.7|32549
1649341500000|2022-04-07 14:25:00|698|697.7|698.6|698.2|699.4|699|697.1|696.8|55982
1649341800000|2022-04-07 14:30:00|698.5|698.1|700.2|699.7|701.7|701.3|698.4|698|66930
1649342100000|2022-04-07 14:35:00|700.3|699.8|698.8|698.5|700.8|700.3|698.7|698.3|23849
1649342400000|2022-04-07 14:40:00|698.7|698.7|698.2|698|698.7|698.7|697.3|696.9|36881
1649342700000|2022-04-07 14:45:00|698.3|697.9|696.7|696.4|698.8|698.6|696.3|696.1|30479
1649343000000|2022-04-07 14:50:00|696.9|696.5|697.6|697.5|698.2|697.9|696.8|696.4|55208
1649343300000|2022-04-07 14:55:00|697.8|697.3|696.4|696.2|698.2|697.9|696.2|696|58598
1649343600000|2022-04-07 15:00:00|696.5|696.3|699.6|699.2|699.9|699.3|696.5|696.3|86712
1649343900000|2022-04-07 15:05:00|699.5|699.1|698.2|697.9|699.7|699.3|697.9|697.7|38115
1649344200000|2022-04-07 15:10:00|698.1|697.8|696.7|696.4|698.1|697.8|696.3|696|34485
1649344500000|2022-04-07 15:15:00|696.6|696.3|696.5|696.3|697.4|697.2|696.1|695.8|61986
1649344800000|2022-04-07 15:20:00|696.4|696.2|696.3|696.1|696.8|696.6|696.1|696|45657
1649345100000|2022-04-07 15:25:00|696.2|696|692.9|692.4|696.4|696.3|692.6|692.2|207248
1649401200000|2022-04-08 07:00:00|708.7|707.9|702.7|702|709.3|708.6|702.4|702|127578
1649401500000|2022-04-08 07:05:00|702.6|702.1|708.2|707.7|708.5|708|702.4|702|56455
1649401800000|2022-04-08 07:10:00|708.4|707.8|709.1|708.6|711.8|711.1|707.8|707.3|87285
1649402100000|2022-04-08 07:15:00|709.2|708.7|708.3|707.9|710.1|709.6|707.2|706.6|39382
1649402400000|2022-04-08 07:20:00|708.6|708|710.5|710|711.4|710.9|708.3|707.9|36940
1649402700000|2022-04-08 07:25:00|710.6|710.1|710|709.6|710.8|710.4|708.1|707.7|34049
1649403000000|2022-04-08 07:30:00|710.1|709.7|708.9|708.7|710.1|709.8|708.4|708|24465
1649403300000|2022-04-08 07:35:00|709|708.8|709.8|709.4|710.6|710.2|708.4|708|49532
1649403600000|2022-04-08 07:40:00|709.9|709.5|708.8|708.4|711|710.5|708.5|708.1|30677
1649403900000|2022-04-08 07:45:00|708.7|708.3|710|709.7|710|709.7|707.8|707.4|30482
1649404200000|2022-04-08 07:50:00|710.1|709.8|709.1|708.7|710.4|710|708.3|707.9|32784
1649404500000|2022-04-08 07:55:00|709|708.6|708.5|708.1|709.9|709.5|708.1|708|25772
1649404800000|2022-04-08 08:00:00|708.4|708|711.1|710.8|711.3|711|708.3|708|28767
1649405100000|2022-04-08 08:05:00|711|710.7|709.7|709.5|711.4|711|709.7|709.5|28233
1649405400000|2022-04-08 08:10:00|709.8|709.6|709.2|708.8|710|709.6|708.6|708.2|15074
1649405700000|2022-04-08 08:15:00|709.3|708.9|709.2|708.9|710|709.8|708.6|708.4|14707
1649406000000|2022-04-08 08:20:00|709.3|709|709.5|709.2|709.8|709.5|708.4|708.1|28711
1649406300000|2022-04-08 08:25:00|709.4|709.3|708.7|708.4|709.8|709.5|708.6|708.3|12238
1649406600000|2022-04-08 08:30:00|708.6|708.5|708.4|708.2|709.6|709.3|707.9|707.8|29102
1649406900000|2022-04-08 08:35:00|708.5|708.3|706.4|706.2|708.5|708.4|706.3|706.1|10312
1649407200000|2022-04-08 08:40:00|706.3|706|704.8|704.5|706.4|706|704.5|704.2|25146
1649407500000|2022-04-08 08:45:00|704.7|704.6|704.6|704.3|704.8|704.6|703.4|703.1|31528
1649407800000|2022-04-08 08:50:00|704.5|704.4|702.7|702.5|705|704.6|702.6|702.5|44562
1649408100000|2022-04-08 08:55:00|702.8|702.6|701.4|700.9|702.8|702.6|701|700.5|26873
1649408400000|2022-04-08 09:00:00|701.2|700.8|702.1|701.7|702.2|701.9|700.8|700.4|9831
1649408700000|2022-04-08 09:05:00|702|701.9|699.8|699.5|702.7|702.3|699.7|699.3|22075
1649409000000|2022-04-08 09:10:00|699.7|699.4|701.2|700.8|701.5|701|699.3|699|46774
1649409300000|2022-04-08 09:15:00|701.1|700.7|702.3|702|702.6|702.4|701.1|700.7|43455
1649409600000|2022-04-08 09:20:00|702.2|702.1|701.6|701.4|703.2|702.8|701.6|701.3|51647
1649409900000|2022-04-08 09:25:00|701.8|701.3|701.7|701.4|702.4|702.2|701.4|701.2|15367
1649410200000|2022-04-08 09:30:00|701.9|701.5|703|702.6|703.4|703.1|701.5|701.3|7640
1649410500000|2022-04-08 09:35:00|702.9|702.7|703.2|702.9|703.7|703.3|702.6|702.4|11157
1649410800000|2022-04-08 09:40:00|703.3|703|702.4|702.2|703.8|703.5|702.4|702.2|28122
1649411100000|2022-04-08 09:45:00|702.5|702.3|702.1|701.7|703.1|702.7|702|701.6|33927
1649411400000|2022-04-08 09:50:00|702.2|701.8|702.6|702.4|702.9|702.6|701.9|701.6|6798
1649411700000|2022-04-08 09:55:00|702.5|702.3|702.1|701.9|702.6|702.4|701.9|701.6|29497
1649412000000|2022-04-08 10:00:00|702|701.8|703.4|703.3|704.2|703.9|702|701.7|18712
1649412300000|2022-04-08 10:05:00|703.3|703.2|703.9|703.6|704.4|704|703.2|703|8212
1649412600000|2022-04-08 10:10:00|703.8|703.7|703.2|702.8|706.1|705.8|702.6|702.1|54833
1649412900000|2022-04-08 10:15:00|703.3|702.9|702.1|701.7|705|704.4|702|701.6|8307
1649413200000|2022-04-08 10:20:00|702.2|701.8|702|701.7|702.4|702|701.6|701.3|9161
1649413500000|2022-04-08 10:25:00|702.1|701.8|701.8|701.6|702.2|701.9|701.1|701|15140
1649413800000|2022-04-08 10:30:00|701.7|701.7|699.8|699.4|701.9|701.7|699.7|699.3|9888
1649414100000|2022-04-08 10:35:00|699.7|699.3|700.3|700|700.7|700.6|699.5|699.1|30243
1649414400000|2022-04-08 10:40:00|700.2|700.1|700.1|699.8|700.7|700.4|699.8|699.5|18356
1649414700000|2022-04-08 10:45:00|700|699.9|701.5|701.4|701.7|701.4|700|699.8|17552
1649415000000|2022-04-08 10:50:00|701.7|701.5|701|700.8|702.3|702|701|700.6|10252
1649415300000|2022-04-08 10:55:00|700.9|700.7|700.9|700.7|701.4|701.1|700.5|700.3|13400
1649415600000|2022-04-08 11:00:00|700.7|700.5|701.4|701.1|701.4|701.2|700.6|700.4|17814
1649415900000|2022-04-08 11:05:00|701.3|701|701|700.8|701.9|701.6|700.8|700.5|66170
1649416200000|2022-04-08 11:10:00|700.9|700.7|700.5|700.4|701|700.7|700.4|700.2|11766
1649416500000|2022-04-08 11:15:00|700.4|700.3|700.6|700.5|701.1|700.8|700|699.8|69141
1649416800000|2022-04-08 11:20:00|700.7|700.6|699.8|699.4|700.8|700.6|699.5|699.1|7937
1649417100000|2022-04-08 11:25:00|699.7|699.5|699.1|699|699.7|699.5|699.1|699|20176
1649417400000|2022-04-08 11:30:00|699|698.9|699.7|699.4|700.3|699.9|698.6|698.4|20981
1649417700000|2022-04-08 11:35:00|699.8|699.5|698.9|698.7|699.9|699.8|698.7|698.5|6549
1649418000000|2022-04-08 11:40:00|698.8|698.8|699|698.7|699|698.8|698.4|698.1|7359
1649418300000|2022-04-08 11:45:00|699.1|698.8|699.3|699|700.3|699.9|699|698.8|32325
1649418600000|2022-04-08 11:50:00|699.2|699.1|699.5|699.2|699.6|699.4|699|698.7|7048
1649418900000|2022-04-08 11:55:00|699.6|699.3|698.3|698|699.8|699.4|698.1|698|61735
1649419200000|2022-04-08 12:00:00|698.2|698.1|698.3|698|698.8|698.5|698|697.8|23085
1649419500000|2022-04-08 12:05:00|698.4|698.2|698.4|698.1|698.5|698.2|697.4|697.3|11792
1649419800000|2022-04-08 12:10:00|698.3|698.2|697.3|697|698.4|698.2|697.1|697|19911
1649420100000|2022-04-08 12:15:00|697.2|697.1|698.1|697.7|698.2|697.9|697|696.8|12335
1649420400000|2022-04-08 12:20:00|698|697.8|699|698.7|699.3|698.9|697.8|697.6|17046
1649420700000|2022-04-08 12:25:00|698.9|698.6|698.3|698|699.8|699.5|698.2|698|42373
1649421000000|2022-04-08 12:30:00|698.2|698.1|697|696.8|698.8|698.5|696.9|696.8|63120
1649421300000|2022-04-08 12:35:00|696.9|696.9|696|695.8|697.1|697|695.9|695.8|17813
1649421600000|2022-04-08 12:40:00|695.9|695.9|696.5|696.3|696.9|696.6|695.6|695.4|26586
1649421900000|2022-04-08 12:45:00|696.4|696.2|696.6|696.4|696.7|696.5|695.8|695.6|13192
1649422200000|2022-04-08 12:50:00|696.5|696.3|696.6|696.3|697|696.8|696|695.8|15637
1649422500000|2022-04-08 12:55:00|696.5|696.4|695.8|695.5|696.5|696.4|695.4|695.1|17337
1649422800000|2022-04-08 13:00:00|695.9|695.6|695.2|695|695.9|695.7|695.1|695|9374
1649423100000|2022-04-08 13:05:00|695.1|695.1|695.7|695.4|696.1|695.8|695|694.7|60223
1649423400000|2022-04-08 13:10:00|695.6|695.5|695.2|695|696.1|695.9|695.1|695|31260
1649423700000|2022-04-08 13:15:00|695.1|694.8|695.8|695.6|696|695.7|694.4|694.3|20931
1649424000000|2022-04-08 13:20:00|695.7|695.7|696.1|695.8|696.8|696.5|695.7|695.6|13053
1649424300000|2022-04-08 13:25:00|696|695.7|695.3|694.9|696.6|696.3|694.9|694.7|30796
1649424600000|2022-04-08 13:30:00|695.4|695|694.1|694|696.4|696.1|693.9|693.6|54958
1649424900000|2022-04-08 13:35:00|694.2|694.1|693.6|693.3|694.9|694.6|693.1|693|39082
1649425200000|2022-04-08 13:40:00|693.5|693.4|693.8|693.6|694.4|694.1|693.3|693.1|44216
1649425500000|2022-04-08 13:45:00|693.7|693.5|694.4|694.1|694.9|694.7|693.3|693.1|24976
1649425800000|2022-04-08 13:50:00|694.3|694.2|695.2|694.9|697.1|696.4|694.3|694|80135
1649426100000|2022-04-08 13:55:00|695|695|693.9|693.3|695.5|695.2|693.9|693.3|24090
1649426400000|2022-04-08 14:00:00|693.7|693.2|695|694.8|695.5|695.2|693.3|693|39396
1649426700000|2022-04-08 14:05:00|695.1|694.9|695.4|695.3|696|695.8|693.9|693.6|39497
1649427000000|2022-04-08 14:10:00|695.3|695.1|694.3|694|695.6|695.3|693.7|693.4|76746
1649427300000|2022-04-08 14:15:00|694.4|693.9|695|694.8|695.5|695.2|693.9|693.6|52267
1649427600000|2022-04-08 14:20:00|695.1|694.9|694.7|694.3|695.5|695.3|693.9|693.8|22615
1649427900000|2022-04-08 14:25:00|694.8|694.4|696.6|696.4|696.8|696.5|694.8|694.4|38671
1649428200000|2022-04-08 14:30:00|696.7|696.5|696.3|696|697.2|696.9|696|695.7|41291
1649428500000|2022-04-08 14:35:00|696.2|696.1|695.7|695.5|696.7|696.5|695.6|695.5|19301
1649428800000|2022-04-08 14:40:00|695.6|695.6|695.1|694.9|696.3|696.1|695|694.9|30912
1649429100000|2022-04-08 14:45:00|695|695|695.7|695.5|696.1|695.9|694.7|694.5|63582
1649429400000|2022-04-08 14:50:00|695.8|695.6|697.5|697.3|697.8|697.5|695.7|695.5|74795
1649429700000|2022-04-08 14:55:00|697.6|697.2|697.1|696.8|697.7|697.5|696.6|696.4|88792
1649430000000|2022-04-08 15:00:00|697|696.7|698.1|697.9|698.5|698.2|696.7|696.6|19828
1649430300000|2022-04-08 15:05:00|698.3|698|697.6|697.4|698.5|698.2|697|696.9|76728
1649430600000|2022-04-08 15:10:00|697.4|697.3|697.6|697.4|697.8|697.6|696.9|696.7|50155
1649430900000|2022-04-08 15:15:00|697.7|697.5|696.4|696.2|698|697.8|696.4|696.2|24651
1649431200000|2022-04-08 15:20:00|696.3|696.3|695.5|695.3|696.4|696.3|695.2|695.1|50655
1649431500000|2022-04-08 15:25:00|695.4|695.2|695.2|695|695.6|695.4|694.2|694|55751
1649660400000|2022-04-11 07:00:00|692.3|692|689.6|689.1|695.9|694.8|688.7|688.3|490160
1649660700000|2022-04-11 07:05:00|689.9|689.2|687.4|687|692.5|691.8|687.3|687|635000
1649661000000|2022-04-11 07:10:00|687.2|686.7|686|685.4|689.6|689.2|684.5|684|318289
1649661300000|2022-04-11 07:15:00|685.8|685.3|682.7|682.1|687.3|686.8|682|681.6|193355
1649661600000|2022-04-11 07:20:00|682.5|682|686.8|686.3|687.6|687|682.2|681.7|39585
1649661900000|2022-04-11 07:25:00|686.6|686.2|691.2|690.6|692.1|691.4|686.2|685.5|102343
1649662200000|2022-04-11 07:30:00|691|690.5|693.4|693.1|693.6|693.3|690.6|690|62513
1649662500000|2022-04-11 07:35:00|693.5|693.2|695.7|695.4|696|695.7|692.6|691.9|80159
1649662800000|2022-04-11 07:40:00|695.9|695.5|695.9|695.5|697.7|697|695.1|694.4|29639
1649663100000|2022-04-11 07:45:00|695.7|695.6|697.4|696.8|699.6|699|695.4|695|38136
1649663400000|2022-04-11 07:50:00|697.3|696.7|694.6|694.4|697.3|697|694.2|693.8|20847
1649663700000|2022-04-11 07:55:00|694.8|694.5|694.7|694.3|695.3|694.7|693.6|693.1|6699
1649664000000|2022-04-11 08:00:00|694.8|694.4|693.5|693|695.9|695.4|693.3|692.9|18484
1649664300000|2022-04-11 08:05:00|693.4|693.1|693.3|692.9|693.7|693.3|692.2|691.7|31627
1649664600000|2022-04-11 08:10:00|693.2|692.8|691.3|690.9|693.5|693.4|690.6|690.1|195894
1649664900000|2022-04-11 08:15:00|691.2|690.7|688.4|688.1|692.7|692.3|687.5|687.3|243662
1649665200000|2022-04-11 08:20:00|688.3|687.9|688|687.7|689.8|689.3|686.8|686.6|233402
1649665500000|2022-04-11 08:25:00|688.1|687.8|686.8|686.4|688.8|688.2|686.4|686.1|57210
1649665800000|2022-04-11 08:30:00|687|686.5|687.4|687|687.6|687|686.1|686|82202
1649666100000|2022-04-11 08:35:00|687.3|686.9|689.6|689.2|690.2|689.7|686.8|686.3|28698
1649666400000|2022-04-11 08:40:00|689.5|689.3|691.5|691|691.5|691.1|689.3|689.1|40706
1649666700000|2022-04-11 08:45:00|691.4|690.9|690.4|690.2|691.4|691.1|690.4|690|15949
1649667000000|2022-04-11 08:50:00|690.3|690|689.8|689.3|691.2|690.6|689.2|688.9|20036
1649667300000|2022-04-11 08:55:00|689.7|689.4|690.4|690.1|691.5|691.1|689.4|688.9|28356
1649667600000|2022-04-11 09:00:00|690.6|690.2|691.4|691|691.7|691.3|690.6|690.2|13145
1649667900000|2022-04-11 09:05:00|691.5|691.1|690.9|690.6|692.2|691.6|690.3|690|16494
1649668200000|2022-04-11 09:10:00|690.8|690.5|690.6|690.1|691.5|691.2|689.5|689.2|14853
1649668500000|2022-04-11 09:15:00|690.5|690.2|691|690.6|691.1|690.7|689.5|689.2|42073
1649668800000|2022-04-11 09:20:00|690.9|690.7|692.1|691.7|692.1|691.7|690.5|690.1|10762
1649669100000|2022-04-11 09:25:00|692.2|691.8|692.3|692|693.1|692.7|691.8|691.6|9956
1649669400000|2022-04-11 09:30:00|692.2|691.9|691.8|691.4|692.3|691.9|691|690.7|20968
1649669700000|2022-04-11 09:35:00|691.6|691.3|691|690.8|691.7|691.4|690.9|690.6|12738
1649670000000|2022-04-11 09:40:00|690.9|690.7|691.4|691.1|691.7|691.3|690.4|690.1|17453
1649670300000|2022-04-11 09:45:00|691.5|691|693.6|693.4|696|695.3|691.2|691|71256
1649670600000|2022-04-11 09:50:00|693.8|693.5|693.7|693.3|693.9|693.6|692.7|692.4|10615
1649670900000|2022-04-11 09:55:00|693.8|693.4|692.1|691.9|694.2|693.7|691.9|691.6|5001
1649671200000|2022-04-11 10:00:00|692.2|692|693.7|693.2|693.7|693.3|692.1|691.8|15012
1649671500000|2022-04-11 10:05:00|693.6|693.3|693.2|693|694|693.7|693.1|692.9|5926
1649671800000|2022-04-11 10:10:00|693.4|693.1|692.8|692.3|693.6|693.3|692|691.7|13763
1649672100000|2022-04-11 10:15:00|692.9|692.5|693.1|692.7|693.8|693.4|692.6|692.2|9554
1649672400000|2022-04-11 10:20:00|693|692.8|693.6|693.4|693.7|693.5|692.9|692.7|3380
1649672700000|2022-04-11 10:25:00|693.7|693.3|693.3|693|694.2|693.8|693.2|692.9|10923
1649673000000|2022-04-11 10:30:00|693.2|692.9|692.1|691.8|693.3|693.1|692|691.6|15034
1649673300000|2022-04-11 10:35:00|692|691.9|692.9|692.5|693.4|693.1|692|691.8|9799
1649673600000|2022-04-11 10:40:00|692.8|692.6|692.3|691.9|692.9|692.6|692.1|691.8|9979
1649673900000|2022-04-11 10:45:00|692.4|692.1|694.1|693.8|694.2|693.9|692.1|691.9|30577
1649674200000|2022-04-11 10:50:00|694|693.7|694.3|694.1|694.7|694.4|693.9|693.5|8684
1649674500000|2022-04-11 10:55:00|694.4|694.2|693.5|693.2|694.6|694.3|693.2|692.9|11302
1649674800000|2022-04-11 11:00:00|692.9|692.4|693.5|693.2|694|693.4|692.7|692.4|12135
1649675100000|2022-04-11 11:05:00|693.6|693.3|693.8|693.5|693.9|693.5|693.3|693.1|3843
1649675400000|2022-04-11 11:10:00|693.9|693.6|693.3|693|694.4|694.1|693.3|693|22274
1649675700000|2022-04-11 11:15:00|693.2|692.9|692.3|691.9|693.3|693|691.8|691.5|13741
1649676000000|2022-04-11 11:20:00|692.2|692|693.2|692.8|693.4|693.1|692.1|691.8|12776
1649676300000|2022-04-11 11:25:00|693.1|692.7|694.3|693.9|694.3|693.9|693|692.7|6385
1649676600000|2022-04-11 11:30:00|694.4|694|695.5|695.2|695.7|695.3|694|693.8|17678
1649676900000|2022-04-11 11:35:00|695.3|695.1|693.6|693.3|695.7|695.4|693.4|693.3|21646
1649677200000|2022-04-11 11:40:00|693.5|693.1|692.7|692.4|693.5|693.1|692.2|692|6847
1649677500000|2022-04-11 11:45:00|692.6|692.3|693.2|692.9|693.4|693.1|692.4|692|7879
1649677800000|2022-04-11 11:50:00|692.9|692.8|692.7|692.3|693.3|693|692.3|692|26965
1649678100000|2022-04-11 11:55:00|692.9|692.4|693.2|692.9|693.6|693.4|692.6|692.4|49833
1649678400000|2022-04-11 12:00:00|693.3|693|692.8|692.5|693.9|693.6|692.4|692|66759
1649678700000|2022-04-11 12:05:00|692.7|692.4|692.2|691.9|693.4|693|691.6|691.5|24084
1649679000000|2022-04-11 12:10:00|692.3|692.1|691.8|691.5|692.6|692.4|691.5|691.1|6313
1649679300000|2022-04-11 12:15:00|691.9|691.3|691.6|691.2|692.1|691.8|691.4|691|10622
1649679600000|2022-04-11 12:20:00|691.5|691.3|690|689.6|691.6|691.3|689.8|689.6|67791
1649679900000|2022-04-11 12:25:00|689.9|689.7|690.7|690.5|690.8|690.7|689.9|689.6|11003
1649680200000|2022-04-11 12:30:00|690.8|690.6|691.5|691.2|691.8|691.5|690.7|690.5|16413
1649680500000|2022-04-11 12:35:00|691.4|691.3|690.6|690.3|691.4|691.3|690.5|690.2|1782
1649680800000|2022-04-11 12:40:00|690.5|690.2|690|689.7|690.5|690.2|689.4|689|41313
1649681100000|2022-04-11 12:45:00|690.1|689.8|691.1|690.9|691.2|690.9|689.9|689.6|20505
1649681400000|2022-04-11 12:50:00|691|690.8|690.6|690.3|691|690.8|690.2|690|6536
1649681700000|2022-04-11 12:55:00|690.7|690.4|691|690.9|691.2|690.9|690.6|690.3|5771
1649682000000|2022-04-11 13:00:00|690.9|690.8|694.6|694.1|694.8|694.4|690.9|690.8|157756
1649682300000|2022-04-11 13:05:00|694.8|694.2|692.4|692|698.2|697.5|692.4|691.9|102364
1649682600000|2022-04-11 13:10:00|692.5|692.2|692.1|691.8|693|692.5|691.7|691.3|19592
1649682900000|2022-04-11 13:15:00|692.2|691.9|693.6|693.3|693.8|693.4|691.9|691.5|68883
1649683200000|2022-04-11 13:20:00|693.5|693.1|693.1|692.8|693.5|693.1|692.9|692.5|7594
1649683500000|2022-04-11 13:25:00|693.2|692.9|693.5|693.2|694.3|693.9|693.2|692.9|21887
1649683800000|2022-04-11 13:30:00|693.6|693.3|695.3|694.9|699.9|699.4|693.6|693.3|111949
1649684100000|2022-04-11 13:35:00|695.2|695.1|696.2|695.9|698.8|698.2|695.1|694.7|71807
1649684400000|2022-04-11 13:40:00|696|695.8|701.9|701.5|703.2|702.7|696|695.7|74617
1649684700000|2022-04-11 13:45:00|701.7|701.6|703.6|703.3|705.4|705|700.8|700.3|136228
1649685000000|2022-04-11 13:50:00|703.7|703.1|706.2|705.9|706.5|706|702.6|702.2|120660
1649685300000|2022-04-11 13:55:00|706.3|706|708.8|708.5|709.9|709.5|706|705.6|80233
1649685600000|2022-04-11 14:00:00|708.7|708.4|710.5|710.2|712.6|712.4|708.4|707.9|117994
1649685900000|2022-04-11 14:05:00|710.4|710|713|712.9|714.4|714|709.7|709.2|137807
1649686200000|2022-04-11 14:10:00|712.9|712.7|716.9|716.6|716.9|716.6|712.2|711.7|170386
1649686500000|2022-04-11 14:15:00|717.1|716.7|717.1|716.8|719.8|719.3|716.8|716.5|148481
1649686800000|2022-04-11 14:20:00|717|716.9|715.9|715.6|719.5|719|715.3|714.9|100358
1649687100000|2022-04-11 14:25:00|716|715.7|713.4|713.1|716|715.8|711.8|711.4|148405
1649687400000|2022-04-11 14:30:00|713.5|712.9|714.7|714.4|715.9|715.5|712.9|712.5|75651
1649687700000|2022-04-11 14:35:00|714.8|714.5|714.4|714.2|715.5|715.2|713.9|713.7|14834
1649688000000|2022-04-11 14:40:00|714.3|714|714.1|713.9|714.3|714|712.4|712|78010
1649688300000|2022-04-11 14:45:00|714.2|714|713.7|713.6|714.9|714.7|713.7|713.6|33748
1649688600000|2022-04-11 14:50:00|713.6|713.4|714.8|714.6|715.5|715.3|713.6|713.3|114556
1649688900000|2022-04-11 14:55:00|714.7|714.5|716.6|716.2|716.9|716.8|713.7|713.5|176530
1649689200000|2022-04-11 15:00:00|716.5|716.3|716.4|716.1|716.9|716.6|714.6|714.3|160828
1649689500000|2022-04-11 15:05:00|716.5|716.2|714.8|714.5|717|716.8|714.6|714.4|74104
1649689800000|2022-04-11 15:10:00|714.7|714.4|712.8|712.4|714.7|714.4|711.8|711.4|124439
1649690100000|2022-04-11 15:15:00|712.6|712.5|712.2|711.9|713.1|712.9|712|711.9|89617
1649690400000|2022-04-11 15:20:00|712.1|712|710.4|710|712.6|712.4|710.3|710|293515
1649690700000|2022-04-11 15:25:00|710.5|710.1|708.9|708.4|711|710.7|708.2|707.9|134285
1649746800000|2022-04-12 07:00:00|699.1|698.2|698.8|697.6|703.4|703|694.3|693.3|246433
1649747100000|2022-04-12 07:05:00|698.7|698.1|697.7|697|702.3|700.2|695.7|695.2|87735
1649747400000|2022-04-12 07:10:00|697.6|696.8|698.2|697.6|702.8|702|697.2|696.6|78617
1649747700000|2022-04-12 07:15:00|698.4|697.7|694.3|693.8|699|698.6|694.2|693.6|174394
1649748000000|2022-04-12 07:20:00|694.1|693.7|692.1|691.6|695.9|695.3|692|691.6|54044
1649748300000|2022-04-12 07:25:00|691.9|691.5|693.1|692.6|695.8|695.3|691|690.5|70820
1649748600000|2022-04-12 07:30:00|693|692.5|689.6|689|693.1|692.7|688.2|687.6|262407
1649748900000|2022-04-12 07:35:00|689.4|688.9|688.3|688.1|690.7|690.2|687.8|687.3|99724
1649749200000|2022-04-12 07:40:00|688.4|687.9|688.4|688.1|689.2|688.9|687.2|686.8|36115
1649749500000|2022-04-12 07:45:00|688.5|688|692.6|692.2|693.3|692.7|688.1|687.7|85822
1649749800000|2022-04-12 07:50:00|692.5|692.1|694.2|693.8|695.9|695.4|692|691.5|31349
1649750100000|2022-04-12 07:55:00|694.1|693.7|695|694.6|696|695.5|693.7|693.5|68294
1649750400000|2022-04-12 08:00:00|694.9|694.5|692.9|692.6|695.9|695.5|692.4|692|48652
1649750700000|2022-04-12 08:05:00|693.1|692.7|689.5|689.2|693.7|693.2|688.6|688|46300
1649751000000|2022-04-12 08:10:00|689.6|689.3|691.5|691|692|691.9|689.6|689.3|38748
1649751300000|2022-04-12 08:15:00|691.3|691.1|690.9|690.6|691.8|691.5|690.1|689.7|5489
1649751600000|2022-04-12 08:20:00|691|690.7|692.8|692.5|693.5|693.1|690.4|690|37686
1649751900000|2022-04-12 08:25:00|692.7|692.4|692.7|692.5|693.2|693|691.6|691.1|28096
1649752200000|2022-04-12 08:30:00|692.8|692.4|692.3|691.9|693.1|692.7|691.3|691|11408
1649752500000|2022-04-12 08:35:00|692.4|692|694.9|694.7|695.2|695|692.4|692|65122
1649752800000|2022-04-12 08:40:00|695|694.8|694|693.7|695.8|695.4|693.8|693.3|9761
1649753100000|2022-04-12 08:45:00|694.1|693.8|694.1|693.8|694.6|694.3|693.4|693.1|16095
1649753400000|2022-04-12 08:50:00|694|693.7|695.6|695.2|696|695.8|694|693.6|8732
1649753700000|2022-04-12 08:55:00|695.5|695.3|695.4|695.2|696.7|696|694.8|694.4|20543
1649754000000|2022-04-12 09:00:00|695.6|695.3|695.9|695.5|697.2|696.8|695.3|695|34730
1649754300000|2022-04-12 09:05:00|696|695.6|699.2|698.9|699.7|699.3|696|695.5|17720
1649754600000|2022-04-12 09:10:00|699.1|698.7|697.6|697.3|699.2|698.9|697.5|697.1|5455
1649754900000|2022-04-12 09:15:00|697.5|697.2|696.3|695.9|697.6|697.4|695.1|694.7|32008
1649755200000|2022-04-12 09:20:00|696.2|695.8|699.1|698.7|699.4|699|696|695.8|14393
1649755500000|2022-04-12 09:25:00|699|698.6|697.7|697.4|699.5|699.1|697.5|697.1|83061
1649755800000|2022-04-12 09:30:00|697.6|697.3|698.4|698|699.3|698.8|696.7|696.3|46665
1649756100000|2022-04-12 09:35:00|698.3|697.9|699.4|699|699.7|699.3|697.8|697.4|15197
1649756400000|2022-04-12 09:40:00|699.3|699.1|699.4|699.2|699.7|699.5|699|698.7|12756
1649756700000|2022-04-12 09:45:00|699.5|699.3|699.5|699.4|699.5|699.4|698.6|698.3|19534
1649757000000|2022-04-12 09:50:00|699.6|699.5|699.6|699.2|700.3|700.1|698.9|698.7|27501
1649757300000|2022-04-12 09:55:00|699.5|699.1|698.5|698.1|700|699.8|698.4|698.1|26140
1649757600000|2022-04-12 10:00:00|698.4|698.2|698.5|698.2|699.3|698.9|697.7|697.5|12232
1649757900000|2022-04-12 10:05:00|698.6|698.1|698.5|698.3|698.8|698.4|697.5|697.1|8614
1649758200000|2022-04-12 10:10:00|698.6|698.4|696.5|696.1|698.7|698.4|696.4|695.8|62332
1649758500000|2022-04-12 10:15:00|696.4|696|694.8|694.5|696.8|696.4|694.4|694|63864
1649758800000|2022-04-12 10:20:00|694.9|694.6|693.9|693.5|695|694.7|693.6|693.3|36055
1649759100000|2022-04-12 10:25:00|693.8|693.6|694.5|694.1|695|694.8|692.9|692.5|45680
1649759400000|2022-04-12 10:30:00|694.4|694|694.7|694.3|694.9|694.5|694|693.6|6071
1649759700000|2022-04-12 10:35:00|694.8|694.4|694.1|693.8|697|696.7|693.7|693.4|35898
1649760000000|2022-04-12 10:40:00|694.2|693.7|693.5|693.2|694.7|694.4|693.4|693.2|6205
1649760300000|2022-04-12 10:45:00|693.6|693.1|693.7|693.4|693.9|693.5|692.4|692.2|11058
1649760600000|2022-04-12 10:50:00|693.8|693.5|693.7|693.6|694.8|694.5|693.6|693.2|18224
1649760900000|2022-04-12 10:55:00|693.8|693.7|692.8|692.5|694|693.7|692.7|692.3|8403
1649761200000|2022-04-12 11:00:00|692.6|692.1|693.3|693|693.9|693.5|692.6|692.1|11296
1649761500000|2022-04-12 11:05:00|693.2|692.8|693.2|692.8|694.3|693.9|692.7|692.4|19584
1649761800000|2022-04-12 11:10:00|693.1|692.7|693.2|692.9|693.9|693.5|692.4|692|26131
1649762100000|2022-04-12 11:15:00|693.3|692.8|692|691.6|693.3|692.8|691.5|691.2|5934
1649762400000|2022-04-12 11:20:00|692.1|691.7|693.2|692.9|693.2|692.9|692|691.6|5762
1649762700000|2022-04-12 11:25:00|693.1|693|693.5|693.2|694.3|693.9|693|692.9|41275
1649763000000|2022-04-12 11:30:00|693.4|693.3|692.8|692.5|694.1|693.7|692.8|692.4|24765
1649763300000|2022-04-12 11:35:00|692.7|692.4|692.3|692|693.2|692.9|692.2|691.9|8456
1649763600000|2022-04-12 11:40:00|692.2|691.9|692|691.7|693.1|692.8|691.8|691.5|7573
1649763900000|2022-04-12 11:45:00|692.1|691.8|691.4|691.1|692.2|691.9|691.2|690.8|29187
1649764200000|2022-04-12 11:50:00|691.5|691|691.9|691.7|692|691.7|690.9|690.6|13047
1649764500000|2022-04-12 11:55:00|692.1|691.8|691.7|691.4|693.2|692.9|691.7|691.3|8933
1649764800000|2022-04-12 12:00:00|691.6|691.3|690.1|689.9|691.9|691.8|689.5|689.2|91850
1649765100000|2022-04-12 12:05:00|690.3|690|691.3|691.1|691.9|691.5|690.2|689.9|16583
1649765400000|2022-04-12 12:10:00|691.2|691|691.7|691.4|692.2|691.9|690.8|690.5|22451
1649765700000|2022-04-12 12:15:00|691.6|691.3|691.5|691.2|691.7|691.4|691.1|690.9|30445
1649766000000|2022-04-12 12:20:00|691.6|691.3|692.4|692.1|692.9|692.7|691.3|691.1|21679
1649766300000|2022-04-12 12:25:00|692.3|692|690.4|690.1|692.4|692|690.3|690.1|6638
1649766600000|2022-04-12 12:30:00|690.5|690.2|692.1|691.8|697.8|697.1|690.5|690.2|151146
1649766900000|2022-04-12 12:35:00|692|691.7|692.5|692|693.1|692.6|691.3|690.8|7585
1649767200000|2022-04-12 12:40:00|692.4|691.9|692.1|691.7|692.5|692.2|691.1|690.8|8919
1649767500000|2022-04-12 12:45:00|692|691.6|693.5|693.1|693.6|693.3|691.8|691.5|54780
1649767800000|2022-04-12 12:50:00|693.4|693|693.1|692.8|693.7|693.3|692.3|691.9|11077
1649768100000|2022-04-12 12:55:00|693.2|692.9|692.1|691.7|693.5|693.2|691.7|691.3|17962
1649768400000|2022-04-12 13:00:00|692.2|691.8|693.7|693.3|694|693.6|691.6|691.2|22752
1649768700000|2022-04-12 13:05:00|693.6|693.2|690.8|690.4|694.4|694|689.4|689|67260
1649769000000|2022-04-12 13:10:00|690.9|690.5|690|689.7|691.5|691|689.4|689.1|34327
1649769300000|2022-04-12 13:15:00|690.1|689.8|692.4|691.9|692.6|692.3|690|689.7|21502
1649769600000|2022-04-12 13:20:00|692.3|691.8|691.2|690.9|692.9|692.4|691.2|690.9|29185
1649769900000|2022-04-12 13:25:00|691.3|691|691.1|690.7|692.2|691.8|691.1|690.7|15441
1649770200000|2022-04-12 13:30:00|691|690.6|690.6|690.3|691|690.8|688.6|688.3|134624
1649770500000|2022-04-12 13:35:00|690.7|690.4|693.9|693.5|695.5|695.1|690.7|690.4|87347
1649770800000|2022-04-12 13:40:00|694|693.6|692|691.6|694.5|694.2|691.8|691.4|19206
1649771100000|2022-04-12 13:45:00|692.1|691.7|693.4|693|694.2|693.9|691.3|691|36378
1649771400000|2022-04-12 13:50:00|693.5|693.1|692.9|692.6|694.4|694.1|692.6|692.3|19988
1649771700000|2022-04-12 13:55:00|692.8|692.5|694.5|694.3|694.6|694.4|692.3|692|19683
1649772000000|2022-04-12 14:00:00|694.7|694.4|694.6|694.4|695|694.7|693.9|693.6|20174
1649772300000|2022-04-12 14:05:00|694.5|694.3|695.8|695.5|695.9|695.6|693.7|693.4|18833
1649772600000|2022-04-12 14:10:00|695.9|695.6|695.2|694.8|696.7|696.5|694.3|694|37854
1649772900000|2022-04-12 14:15:00|695.1|694.9|694.6|694.3|695.8|695.6|694.1|693.8|34632
1649773200000|2022-04-12 14:20:00|694.7|694.4|693.2|692.8|695.1|694.8|692.9|692.6|19000
1649773500000|2022-04-12 14:25:00|693.1|692.9|691.5|691.2|693.9|693.5|691.5|691.2|46363
1649773800000|2022-04-12 14:30:00|691.6|691.3|692.1|691.8|692.4|692.1|690.9|690.6|26625
1649774100000|2022-04-12 14:35:00|692|691.7|691.2|691|692.7|692.4|690.6|690.3|21986
1649774400000|2022-04-12 14:40:00|691.3|691.1|690.3|690|691.5|691.2|689.9|689.6|34015
1649774700000|2022-04-12 14:45:00|690.2|689.9|689.8|689.6|691|690.8|689.3|689|65890
1649775000000|2022-04-12 14:50:00|689.7|689.5|690.5|690.2|690.6|690.3|688.8|688.5|58312
1649775300000|2022-04-12 14:55:00|690.4|690.1|690.8|690.7|691.6|691.3|690.1|689.9|25619
1649775600000|2022-04-12 15:00:00|690.7|690.6|691.7|691.5|691.8|691.6|690.3|690.1|30263
1649775900000|2022-04-12 15:05:00|691.6|691.6|691.1|690.9|692.1|691.9|690.9|690.6|53202
1649776200000|2022-04-12 15:10:00|691.2|691|692.2|692|693.2|692.9|691|690.9|112993
1649776500000|2022-04-12 15:15:00|692.4|692.1|691.5|691.3|692.9|692.7|691.2|691|52650
1649776800000|2022-04-12 15:20:00|691.6|691.2|691|690.8|691.6|691.5|690.9|690.6|27435
1649777100000|2022-04-12 15:25:00|691.1|690.9|691.4|691.1|692.8|692.5|691|690.8|81975
1649833200000|2022-04-13 07:00:00|691|690.2|689.3|688.9|692.7|692.2|688.6|688|129007
1649833500000|2022-04-13 07:05:00|689.4|689|686.3|685.9|690.7|690|685.1|684.5|127585
1649833800000|2022-04-13 07:10:00|686.2|685.8|684.9|684.7|688.1|688|683.7|683.1|87112
1649834100000|2022-04-13 07:15:00|685.1|684.6|686.3|685.9|688.4|688|684.9|684.5|317245
1649834400000|2022-04-13 07:20:00|686.2|685.8|686.1|685.8|687.8|687.4|685.6|685.2|24423
1649834700000|2022-04-13 07:25:00|686|685.7|685.3|685.1|687.4|687.1|685.3|685|41697
1649835000000|2022-04-13 07:30:00|685.2|685|681.6|681.2|685.3|685.1|681.6|681.1|103413
1649835300000|2022-04-13 07:35:00|681.5|681.1|681.2|681|682.3|681.9|679.6|679.3|124376
1649835600000|2022-04-13 07:40:00|681.3|680.8|685.3|684.8|685.8|685.7|680.6|680.2|50942
1649835900000|2022-04-13 07:45:00|685.2|684.7|684.3|683.9|685.3|685|683.3|682.9|50283
1649836200000|2022-04-13 07:50:00|684.2|683.8|685|684.6|685.5|685.2|684|683.6|26668
1649836500000|2022-04-13 07:55:00|684.9|684.5|684.6|684.3|685.2|684.8|683.5|683.1|19543
1649836800000|2022-04-13 08:00:00|684.8|684.4|685.4|685.1|685.9|685.8|684.6|684.3|31769
1649837100000|2022-04-13 08:05:00|685.5|685.2|687.2|686.9|688|687.7|685.5|685.1|175196
1649837400000|2022-04-13 08:10:00|687.1|686.8|687|686.7|687.9|687.6|686.2|685.7|19711
1649837700000|2022-04-13 08:15:00|687.2|686.8|684.2|683.8|687.4|687|684.2|683.8|35092
1649838000000|2022-04-13 08:20:00|684.1|683.7|684.5|684.2|685.7|685.5|683.9|683.7|31518
1649838300000|2022-04-13 08:25:00|684.4|684.1|682.3|682.1|684.5|684.3|681.5|681.2|53785
1649838600000|2022-04-13 08:30:00|682.4|682.2|684|683.7|684.7|684.2|681.4|681|19133
1649838900000|2022-04-13 08:35:00|684.1|683.6|681.8|681.5|684.1|683.7|681.6|681.3|20976
1649839200000|2022-04-13 08:40:00|682|681.6|683|682.6|684.1|683.8|681.8|681.3|22761
1649839500000|2022-04-13 08:45:00|682.9|682.5|683|682.7|683.9|683.5|682.5|682.2|19064
1649839800000|2022-04-13 08:50:00|682.9|682.5|682.2|681.9|683.1|682.8|681.5|681.2|27046
1649840100000|2022-04-13 08:55:00|682.3|682|682.8|682.6|682.9|682.7|681.8|681.5|15574
1649840400000|2022-04-13 09:00:00|682.7|682.4|684|683.8|684.5|684.1|682.4|682|20390
1649840700000|2022-04-13 09:05:00|684.1|683.9|685|684.6|685.2|684.8|683.2|683|91926
1649841000000|2022-04-13 09:10:00|685.1|684.7|684.9|684.6|686.7|686.3|684.7|684.4|34808
1649841300000|2022-04-13 09:15:00|685|684.7|683.3|683|685|684.7|683.3|683|38263
1649841600000|2022-04-13 09:20:00|683.2|683.1|683.5|683.2|683.8|683.5|682.5|682.1|18067
1649841900000|2022-04-13 09:25:00|683.4|683.1|680.8|680.4|683.5|683.3|680.4|680.2|36024
1649842200000|2022-04-13 09:30:00|680.9|680.5|682.2|681.9|682.3|682|679.9|679.8|30379
1649842500000|2022-04-13 09:35:00|682.1|681.8|676.7|676.4|682.1|681.8|676.6|676.1|127515
1649842800000|2022-04-13 09:40:00|676.6|676.1|677.9|677.6|678.4|678|676|675.6|80255
1649843100000|2022-04-13 09:45:00|677.8|677.5|677.4|677|679|678.7|677.2|676.9|35093
1649843400000|2022-04-13 09:50:00|677.3|676.9|676.3|675.9|677.3|676.9|675.2|675|77787
1649843700000|2022-04-13 09:55:00|676.2|676|677.3|676.9|677.9|677.6|675.5|675.2|30588
1649844000000|2022-04-13 10:00:00|677.5|677|677.8|677.6|678.7|678.4|677.2|676.9|35404
1649844300000|2022-04-13 10:05:00|677.7|677.7|676.2|675.9|677.9|677.7|676.2|675.8|5597
1649844600000|2022-04-13 10:10:00|676.1|676|677.5|677.2|677.8|677.6|676|675.6|18446
1649844900000|2022-04-13 10:15:00|677.3|677.1|677.2|676.9|677.8|677.7|676.7|676.4|22752
1649845200000|2022-04-13 10:20:00|677.1|676.8|676.6|676.5|677.8|677.7|676.6|676.5|27147
1649845500000|2022-04-13 10:25:00|676.7|676.6|677.4|677.1|678.1|677.8|676.6|676.5|27219
1649845800000|2022-04-13 10:30:00|677.5|677.2|677.4|677.3|678.4|678|677.4|677.1|54899
1649846100000|2022-04-13 10:35:00|677.3|677.2|677.8|677.7|678.3|677.9|677.3|677|17459
1649846400000|2022-04-13 10:40:00|677.7|677.6|678.9|678.6|679.6|679.4|677.6|677.2|61323
1649846700000|2022-04-13 10:45:00|678.8|678.5|679.3|678.9|680.2|679.7|678.2|677.8|12625
1649847000000|2022-04-13 10:50:00|679.4|679|683.6|683.4|683.7|683.4|679.3|679|26275
1649847300000|2022-04-13 10:55:00|683.5|683.3|684.7|684.5|684.9|684.6|682.9|682.6|22735
1649847600000|2022-04-13 11:00:00|685.7|685.1|686.4|686|687.5|687|684.5|684.1|25832
1649847900000|2022-04-13 11:05:00|686.5|686.1|687.9|687.5|688.3|687.8|686.5|686.1|12882
1649848200000|2022-04-13 11:10:00|688|687.6|688.1|687.9|689.4|689.1|687.7|687.4|24597
1649848500000|2022-04-13 11:15:00|688|687.8|690.3|690|690.8|690.3|688|687.7|35296
1649848800000|2022-04-13 11:20:00|690|689.9|691.3|691.1|692|691.9|689.2|689|62188
1649849100000|2022-04-13 11:25:00|691.2|691|692.9|692.5|693|692.6|689.6|689.3|27298
1649849400000|2022-04-13 11:30:00|692.7|692.6|692.8|692.6|693.2|692.7|691.8|691.4|14820
1649849700000|2022-04-13 11:35:00|692.9|692.7|694.8|694.5|696.1|695.6|692.6|692.3|107465
1649850000000|2022-04-13 11:40:00|694.7|694.4|695.2|694.9|695.3|694.9|694|693.7|33500
1649850300000|2022-04-13 11:45:00|695.1|694.8|694.5|694.3|696|695.6|693.9|693.6|36776
1649850600000|2022-04-13 11:50:00|694.6|694.4|696.5|696.2|696.8|696.5|694.6|694.4|25943
1649850900000|2022-04-13 11:55:00|696.6|696.3|697.7|697.4|698|697.7|696.3|695.9|71535
1649851200000|2022-04-13 12:00:00|697.6|697.5|695.4|695.2|697.7|697.5|695|694.9|56950
1649851500000|2022-04-13 12:05:00|695.5|695.3|695.3|694.9|697.2|696.8|695.2|694.9|11364
1649851800000|2022-04-13 12:10:00|695.2|695|695.2|694.9|695.4|695.2|694.1|693.6|8195
1649852100000|2022-04-13 12:15:00|695.1|694.7|694.3|694.1|695.2|694.8|694.1|693.8|10138
1649852400000|2022-04-13 12:20:00|694.4|694.2|693.7|693.5|695.6|695.4|693.6|693.2|28388
1649852700000|2022-04-13 12:25:00|693.6|693.3|693.3|693.1|694.2|693.8|693|692.6|7973
1649853000000|2022-04-13 12:30:00|693.2|692.9|696|695.6|696|695.6|692.3|691.8|39694
1649853300000|2022-04-13 12:35:00|695.9|695.7|695.8|695.5|696.3|696|695.1|694.7|10041
1649853600000|2022-04-13 12:40:00|695.7|695.6|695|694.7|697|696.8|695|694.6|12917
1649853900000|2022-04-13 12:45:00|695.1|694.8|693.9|693.6|695.9|695.6|693.7|693.3|8634
1649854200000|2022-04-13 12:50:00|693.8|693.5|693.4|693|694.3|694|693.1|692.8|11637
1649854500000|2022-04-13 12:55:00|693.3|693.1|690.8|690.4|693.4|693.1|690.8|690.4|11232
1649854800000|2022-04-13 13:00:00|690.9|690.5|691.3|691|691.5|691.1|690.3|690|9408
1649855100000|2022-04-13 13:05:00|691.4|691.1|690.2|690|691.6|691.5|690.1|690|7268
1649855400000|2022-04-13 13:10:00|690.1|689.9|691.5|691.1|691.8|691.5|689.7|689.3|30679
1649855700000|2022-04-13 13:15:00|691.4|691|693.5|693.3|693.6|693.3|691.3|691|30038
1649856000000|2022-04-13 13:20:00|693.4|693.2|693.8|693.6|693.9|693.7|693|692.6|8304
1649856300000|2022-04-13 13:25:00|693.9|693.7|692.5|692.2|693.9|693.7|692.2|691.8|9666
1649856600000|2022-04-13 13:30:00|692.4|692.3|696.5|696.2|696.8|696.4|692.4|692.1|32580
1649856900000|2022-04-13 13:35:00|696.7|696.3|699.5|699.2|700.4|700.1|695.9|695.5|96286
1649857200000|2022-04-13 13:40:00|699.6|699.3|698.8|698.6|700.7|700.3|697.7|697.4|99538
1649857500000|2022-04-13 13:45:00|698.7|698.5|698.7|698.4|700|699.8|697.4|697.1|28193
1649857800000|2022-04-13 13:50:00|698.8|698.5|698.4|698.1|699.2|698.9|697.5|697.2|41792
1649858100000|2022-04-13 13:55:00|698.5|698.2|696.8|696.5|698.6|698.4|696.4|696|46009
1649858400000|2022-04-13 14:00:00|696.9|696.4|699.3|699.1|699.3|699.1|695.2|694.8|50134
1649858700000|2022-04-13 14:05:00|699.5|698.9|700.3|700|701|700.7|698.6|698.3|74828
1649859000000|2022-04-13 14:10:00|700.4|700.1|700.7|700.4|702.5|702|699.9|699.5|57150
1649859300000|2022-04-13 14:15:00|700.8|700.5|702.3|702|702.5|702.2|700.5|700.2|28668
1649859600000|2022-04-13 14:20:00|702.2|701.9|700.8|700.6|702.3|701.9|699.7|699.4|29973
1649859900000|2022-04-13 14:25:00|700.7|700.7|699.3|699|700.8|700.7|699.1|698.8|28364
1649860200000|2022-04-13 14:30:00|699.2|698.9|701|700.9|701.1|700.9|698.5|698.2|42524
1649860500000|2022-04-13 14:35:00|700.9|700.8|701.1|700.8|701.3|701|699.1|698.8|36717
1649860800000|2022-04-13 14:40:00|701|700.6|701.9|701.7|702|701.8|699.9|699.7|28593
1649861100000|2022-04-13 14:45:00|702|701.8|701.5|701.3|703.6|703.4|701.4|701.1|48242
1649861400000|2022-04-13 14:50:00|701.6|701.4|703|702.7|703|702.8|700.9|700.6|27024
1649861700000|2022-04-13 14:55:00|702.9|702.6|702.1|701.9|703.2|702.9|701.9|701.5|43283
1649862000000|2022-04-13 15:00:00|702.2|702|701.8|701.6|702.7|702.5|701.3|701.1|28140
1649862300000|2022-04-13 15:05:00|701.9|701.7|700.8|700.6|702.1|702|700.4|700.2|42227
1649862600000|2022-04-13 15:10:00|700.9|700.5|700.8|700.5|701.1|700.9|699.3|699.1|27725
1649862900000|2022-04-13 15:15:00|700.7|700.6|699.5|699.2|701.1|700.9|699.4|699.1|57578
1649863200000|2022-04-13 15:20:00|699.6|699.3|700.3|700.1|701.5|701.2|699.5|699.2|64326
1649863500000|2022-04-13 15:25:00|700.4|700.2|700.8|700.5|701.2|701|700.1|699.8|98714
1649919600000|2022-04-14 07:00:00|712|710.6|714.3|713.2|715|714.3|708.1|707.2|209973
1649919900000|2022-04-14 07:05:00|713.9|713.1|717.9|717|719|718.5|711.2|710.2|284589
1649920200000|2022-04-14 07:10:00|717.8|717.1|716.7|716.1|720.9|720.2|715.1|714.4|320675
1649920500000|2022-04-14 07:15:00|716.6|716|713.3|712.7|716.7|716.4|713.3|712.6|94582
1649920800000|2022-04-14 07:20:00|713.1|712.5|713.6|713|715.5|715|711.1|710.4|71721
1649921100000|2022-04-14 07:25:00|713.5|712.9|716.4|715.9|717|716.6|713.1|712.5|49443
1649921400000|2022-04-14 07:30:00|715.9|715.8|715.7|715.2|716|715.8|714.8|714.4|34855
1649921700000|2022-04-14 07:35:00|715.8|715.4|716.3|716|716.7|716.3|714.5|714.1|84624
1649922000000|2022-04-14 07:40:00|716.5|716.1|717|716.6|717.3|716.7|715.8|715.4|48241
1649922300000|2022-04-14 07:45:00|717.1|716.7|716.7|716.2|717.5|717.2|716.3|716.1|20619
1649922600000|2022-04-14 07:50:00|716.8|716.4|714.3|713.9|717|716.5|713.7|713.3|45322
1649922900000|2022-04-14 07:55:00|714.4|713.7|714.7|714.1|715.1|714.7|713.9|713.3|33803
1649923200000|2022-04-14 08:00:00|714.8|714.3|715|714.5|717.1|716.5|714.5|714.1|26194
1649923500000|2022-04-14 08:05:00|714.9|714.4|715.7|715.1|716.2|715.8|714.5|714.1|17360
1649923800000|2022-04-14 08:10:00|715.8|715|714.6|714.3|716.4|716.2|714.4|713.9|24101
1649924100000|2022-04-14 08:15:00|714.5|714.4|712.2|711.7|714.5|714.4|711.7|711.1|39642
1649924400000|2022-04-14 08:20:00|712.3|711.8|710.9|710.6|712.7|712.1|710.6|710|22912
1649924700000|2022-04-14 08:25:00|710.8|710.7|710.4|709.9|711.2|711|709.6|709.1|32137
1649925000000|2022-04-14 08:30:00|710.5|710|710|709.7|711.4|711|709.9|709.6|19342
1649925300000|2022-04-14 08:35:00|710.1|709.6|710.4|710.1|710.6|710.3|709.1|708.6|15967
1649925600000|2022-04-14 08:40:00|710.5|710.2|709.9|709.5|710.9|710.7|709.5|709.1|56531
1649925900000|2022-04-14 08:45:00|709.7|709.3|708.7|708.3|709.9|709.3|705.9|705.3|160166
1649926200000|2022-04-14 08:50:00|708.9|708.4|711.4|710.9|711.5|710.9|708.9|708.3|38168
1649926500000|2022-04-14 08:55:00|711.3|710.8|712.2|711.9|712.4|711.9|710.4|710|57629
1649926800000|2022-04-14 09:00:00|712.3|711.7|712.8|712.2|713.3|712.8|711.5|711.1|9767
1649927100000|2022-04-14 09:05:00|712.7|712.3|715|714.6|715.2|715|712.6|712.3|24604
1649927400000|2022-04-14 09:10:00|714.9|714.5|715.2|714.7|716|715.5|713.7|713.2|69126
1649927700000|2022-04-14 09:15:00|715.1|714.8|713.5|713.1|716.4|715.9|713.5|713.1|37835
1649928000000|2022-04-14 09:20:00|713.6|713.2|713.6|713.2|714|713.6|713.2|712.7|9565
1649928300000|2022-04-14 09:25:00|713.7|713.3|713.9|713.5|713.9|713.5|712.7|712.3|18545
1649928600000|2022-04-14 09:30:00|713.8|713.6|714|713.5|714.5|714|713.2|712.9|8493
1649928900000|2022-04-14 09:35:00|713.8|713.6|714.8|714.5|714.8|714.5|713.5|713.1|19283
1649929200000|2022-04-14 09:40:00|714.7|714.3|714.3|713.9|714.7|714.3|714|713.7|7087
1649929500000|2022-04-14 09:45:00|714.4|714|714.5|714.3|714.8|714.6|714.1|713.7|7504
1649929800000|2022-04-14 09:50:00|714.4|714.2|714.4|713.9|714.8|714.3|711.5|711.1|42910
1649930100000|2022-04-14 09:55:00|714.5|714|715|714.6|715|714.7|713.8|713.5|28825
1649930400000|2022-04-14 10:00:00|715.2|714.7|716.9|716.6|717|716.8|714.8|714.6|54719
1649930700000|2022-04-14 10:05:00|717|716.5|716.9|716.5|717|716.7|716|715.8|11297
1649931000000|2022-04-14 10:10:00|717|716.4|715.3|715|717|716.8|714.8|714.3|26640
1649931300000|2022-04-14 10:15:00|715.2|715.1|715.5|715.1|716|715.7|714.7|714.3|27670
1649931600000|2022-04-14 10:20:00|715.6|715.2|714.7|714.4|715.9|715.5|714.4|713.9|13200
1649931900000|2022-04-14 10:25:00|714.6|714.2|715|714.7|715.9|715.3|713.9|713.5|64901
1649932200000|2022-04-14 10:30:00|715.2|714.8|714.6|714.3|715.4|715|714.3|713.9|10450
1649932500000|2022-04-14 10:35:00|714.7|714.2|714.2|713.8|714.7|714.2|713.8|713.3|4533
1649932800000|2022-04-14 10:40:00|714.1|713.7|713.9|713.5|714.4|714.1|713.5|713.1|27743
1649933100000|2022-04-14 10:45:00|713.8|713.4|714.9|714.6|715|714.7|713.7|713.4|6105
1649933400000|2022-04-14 10:50:00|714.8|714.5|715.1|714.7|715.3|714.9|714.1|713.8|14671
1649933700000|2022-04-14 10:55:00|715.2|714.9|714.8|714.7|715.4|715.2|714.6|714.4|12721
1649934000000|2022-04-14 11:00:00|714.9|714.8|715|714.6|715|714.8|714.9|714.6|11
1649934300000|2022-04-14 11:05:00|715.1|714.7|715.1|714.7|716.5|716|714.8|714.4|14299
1649934600000|2022-04-14 11:10:00|715.2|714.8|715.3|714.9|715.6|715.5|715.1|714.7|6847
1649934900000|2022-04-14 11:15:00|715.4|715|713.1|712.6|715.4|715.1|713|712.6|12123
1649935200000|2022-04-14 11:20:00|713|712.7|713|712.6|713.2|713|711.6|711.2|61399
1649935500000|2022-04-14 11:25:00|712.9|712.5|712|711.5|712.9|712.5|711.8|711.5|16605
1649935800000|2022-04-14 11:30:00|712.1|711.6|712.6|712.1|712.8|712.4|712|711.6|7905
1649936100000|2022-04-14 11:35:00|712.7|712.2|714|713.7|714|713.7|712.4|712|11650
1649936400000|2022-04-14 11:40:00|714.1|713.8|715.4|715.2|715.7|715.3|714|713.7|27394
1649936700000|2022-04-14 11:45:00|715.6|715.3|715.9|715.5|717.5|717|715.2|714.7|74750
1649937000000|2022-04-14 11:50:00|715.8|715.7|713.5|713|715.8|715.7|713.2|712.8|37925
1649937300000|2022-04-14 11:55:00|713.4|712.9|716.5|716.1|716.6|716.2|713|712.5|15403
1649937600000|2022-04-14 12:00:00|716.4|715.9|714.8|714.5|716.4|716|714|713.7|37698
1649937900000|2022-04-14 12:05:00|714.9|714.7|715.6|715.3|715.9|715.5|714.9|714.6|30778
1649938200000|2022-04-14 12:10:00|715.7|715.4|715.1|714.8|716.1|715.7|714.7|714.4|39210
1649938500000|2022-04-14 12:15:00|715.2|714.9|715.2|714.9|715.6|715.2|714.6|714.3|25926
1649938800000|2022-04-14 12:20:00|715.3|714.8|715.9|715.6|716|715.6|714.7|714.5|13324
1649939100000|2022-04-14 12:25:00|716|715.5|716.8|716.4|717|716.6|715.9|715.4|20928
1649939400000|2022-04-14 12:30:00|716.7|716.5|717.1|716.9|717.4|717|716.6|716.4|13896
1649939700000|2022-04-14 12:35:00|717.2|717|717.2|716.9|718|717.7|716.6|716.2|55154
1649940000000|2022-04-14 12:40:00|717.3|717.1|717.9|717.7|718|717.8|717|716.7|17994
1649940300000|2022-04-14 12:45:00|718|717.8|717.9|717.7|718.6|718.3|717.2|716.8|63948
1649940600000|2022-04-14 12:50:00|718|717.8|717.7|717.5|718.2|718|717|716.6|20292
1649940900000|2022-04-14 12:55:00|717.6|717.4|718.7|718.3|718.8|718.3|717.5|717.2|10232
1649941200000|2022-04-14 13:00:00|718.8|718.5|718.9|718.7|719.2|719|717.9|717.5|35619
1649941500000|2022-04-14 13:05:00|718.8|718.5|718.2|717.8|718.8|718.5|717.4|717|13808
1649941800000|2022-04-14 13:10:00|718.1|717.9|717.8|717.5|718.4|718.1|715.9|715.7|87788
1649942100000|2022-04-14 13:15:00|717.9|717.6|716.6|716.2|718|717.6|716.4|716|33582
1649942400000|2022-04-14 13:20:00|716.7|716.4|715.9|715.6|717|716.7|715.8|715.6|6535
1649942700000|2022-04-14 13:25:00|716|715.7|716.2|715.9|716.8|716.5|715.9|715.6|5517
1649943000000|2022-04-14 13:30:00|716.1|716|717.6|717.4|718|717.7|715.5|715.2|35666
1649943300000|2022-04-14 13:35:00|717.7|717.3|717.2|717.1|718|717.8|716.7|716.5|22580
1649943600000|2022-04-14 13:40:00|717.1|717|718.5|718.2|719.7|719.4|717.1|716.9|40795
1649943900000|2022-04-14 13:45:00|718.3|718.1|719.5|719.3|720.5|720.3|718.1|717.7|140784
1649944200000|2022-04-14 13:50:00|719.4|719.2|720.1|719.9|720.5|720.2|718.9|718.6|29971
1649944500000|2022-04-14 13:55:00|720|719.8|719.6|719.3|720.3|720|719.1|718.7|35735
1649944800000|2022-04-14 14:00:00|719.7|719.4|720.9|720.6|721.9|721.6|719.4|719.2|157568
1649945100000|2022-04-14 14:05:00|720.8|720.5|720.2|719.9|720.8|720.6|719|718.8|34037
1649945400000|2022-04-14 14:10:00|720.3|719.8|719.1|718.8|720.6|720.3|718.9|718.5|14560
1649945700000|2022-04-14 14:15:00|719.2|718.9|719.5|719.3|720.2|719.9|718.4|718|60075
1649946000000|2022-04-14 14:20:00|719.7|719.4|719.7|719.4|721|720.6|719.2|719|10930
1649946300000|2022-04-14 14:25:00|719.8|719.5|719|718.6|720.4|720.1|718.3|718|18681
1649946600000|2022-04-14 14:30:00|718.9|718.7|719.3|719|720.2|719.9|718.8|718.6|29385
1649946900000|2022-04-14 14:35:00|719.2|718.8|719.3|719.1|719.9|719.6|718.9|718.6|24686
1649947200000|2022-04-14 14:40:00|719.4|719.2|717.9|717.7|719.5|719.2|717.8|717.5|28756
1649947500000|2022-04-14 14:45:00|717.8|717.5|716.3|716|718.1|717.8|716.3|716|14923
1649947800000|2022-04-14 14:50:00|716.2|715.8|715|714.8|716.5|716.1|715|714.8|15270
1649948100000|2022-04-14 14:55:00|715.1|714.9|715.1|714.9|715.9|715.5|714.9|714.6|11219
1649948400000|2022-04-14 15:00:00|715.2|715|716.4|716.2|716.8|716.5|715|714.7|36681
1649948700000|2022-04-14 15:05:00|716.5|716.1|716.7|716.4|717.1|716.8|715.1|714.7|57227
1649949000000|2022-04-14 15:10:00|716.8|716.5|716.4|715.9|717|716.8|715.5|715.2|40230
1649949300000|2022-04-14 15:15:00|716.3|715.7|715.6|715.3|716.3|715.8|714.3|714|57949
1649949600000|2022-04-14 15:20:00|715.7|715.4|717.4|717|717.6|717.2|715.5|715.3|20772
1649949900000|2022-04-14 15:25:00|717.5|717.1|716.5|716.1|717.6|717.3|716.4|716|62394
1650351600000|2022-04-19 07:00:00|719.9|719|720.8|720|722|721.3|714.6|713.4|124531
1650351900000|2022-04-19 07:05:00|720.7|720.1|715.8|715|721.2|720.2|713.1|712.6|100307
1650352200000|2022-04-19 07:10:00|715.1|714.4|710.3|709.3|717.3|716.2|709.5|708.4|25915
1650352500000|2022-04-19 07:15:00|710.2|709.1|712.1|711.1|712.1|711.2|709|708|36953
1650352800000|2022-04-19 07:20:00|711.6|710.9|711.6|710.9|712.7|711.7|709.6|708.6|10516
1650353100000|2022-04-19 07:25:00|711.5|711|713.3|712.6|714|712.9|711.4|710.7|5058
1650353400000|2022-04-19 07:30:00|712.9|712.5|712.6|712|713.4|712.9|712.2|711.7|5554
1650353700000|2022-04-19 07:35:00|712.7|711.7|711.8|711.4|712.7|712.3|709.5|709.1|40984
1650354000000|2022-04-19 07:40:00|711.6|711.3|712.1|711.5|712.2|711.7|710.3|709.8|7365
1650354300000|2022-04-19 07:45:00|712.2|711.6|717.3|716.8|717.4|717|712.2|711.6|16126
1650354600000|2022-04-19 07:50:00|717.4|717|716.1|715.5|717.5|717.1|715.8|715.3|20366
1650354900000|2022-04-19 07:55:00|716.2|715.6|717.6|717.2|718.3|717.9|716.2|715.6|16710
1650355200000|2022-04-19 08:00:00|717.5|717.1|717.5|717.2|718.2|717.8|717.1|716.6|43979
1650355500000|2022-04-19 08:05:00|717.4|717.1|714.9|714.4|717.5|717.2|714.5|714.2|38199
1650355800000|2022-04-19 08:10:00|714.8|714.5|715|714.7|715.1|714.8|713.6|713.1|35524
1650356100000|2022-04-19 08:15:00|715.1|714.8|717.3|716.9|718|717.7|715.1|714.8|34740
1650356400000|2022-04-19 08:20:00|717.2|717|718.8|718.6|719.4|719.1|716.9|716.6|31248
1650356700000|2022-04-19 08:25:00|718.9|718.5|718.6|718.3|719.4|719.3|717|716.7|55803
1650357000000|2022-04-19 08:30:00|718.7|718.4|719.7|719.3|720|719.8|718.4|718.2|32780
1650357300000|2022-04-19 08:35:00|719.8|719.4|721|720.8|721.3|721.2|719.4|719|23764
1650357600000|2022-04-19 08:40:00|720.9|720.9|720.5|720.1|722|721.8|719.8|719.4|16881
1650357900000|2022-04-19 08:45:00|720.3|720|718.2|717.7|720.5|720.1|717.3|716.8|7208
1650358200000|2022-04-19 08:50:00|717.9|717.6|718|717.5|719.3|718.9|717.8|717.2|20199
1650358500000|2022-04-19 08:55:00|718.1|717.6|719.8|719.4|719.9|719.4|718.1|717.6|14582
1650358800000|2022-04-19 09:00:00|719.9|719.5|718.7|718.2|720|719.7|718.3|718|15321
1650359100000|2022-04-19 09:05:00|718.6|718.3|719|718.5|719|718.5|717.4|716.8|5975
1650359400000|2022-04-19 09:10:00|718.9|718.6|719.4|718.9|719.4|719|717.8|717.6|7234
1650359700000|2022-04-19 09:15:00|719.3|718.8|719.2|718.8|720|719.7|718.5|718.2|15545
1650360000000|2022-04-19 09:20:00|719.1|718.7|719.3|718.8|720.2|719.9|718.9|718.5|10025
1650360300000|2022-04-19 09:25:00|719.4|718.9|720.3|719.9|720.4|720.1|719.4|718.9|30174
1650360600000|2022-04-19 09:30:00|720.2|719.8|720.7|720.3|721.1|720.8|719.8|719.4|24567
1650360900000|2022-04-19 09:35:00|720.8|720.5|720.8|720.4|721.6|721.4|720.5|720.3|15721
1650361200000|2022-04-19 09:40:00|720.7|720.5|720.5|720|720.8|720.7|719.8|719.6|12079
1650361500000|2022-04-19 09:45:00|720.4|720.1|717.9|717.4|720.5|720.2|717.9|717.4|8421
1650361800000|2022-04-19 09:50:00|717.7|717.3|715.3|715|717.9|717.4|715.3|715|24799
1650362100000|2022-04-19 09:55:00|715.4|715.1|715.3|714.9|716|715.7|714.4|714.2|19090
1650362400000|2022-04-19 10:00:00|715.2|714.8|715.5|715.1|716.3|715.8|714.7|714.5|16566
1650362700000|2022-04-19 10:05:00|715.6|715.2|714.9|714.6|715.7|715.3|714.8|714.5|5964
1650363000000|2022-04-19 10:10:00|714.8|714.5|714.9|714.5|715.5|715.1|714.3|714|5514
1650363300000|2022-04-19 10:15:00|715|714.6|715.1|714.6|715.8|715.3|715|714.5|3269
1650363600000|2022-04-19 10:20:00|715|714.5|716.1|715.8|716.1|715.9|714.9|714.5|2361
1650363900000|2022-04-19 10:25:00|716|715.7|715.7|715.5|716.3|716.1|715.7|715.5|4459
1650364200000|2022-04-19 10:30:00|715.8|715.6|713.9|713.4|715.9|715.6|713.8|713.4|21617
1650364500000|2022-04-19 10:35:00|714|713.6|713.9|713.6|714.3|714.1|713.7|713.3|2466
1650364800000|2022-04-19 10:40:00|714|713.7|714.8|714.4|714.8|714.5|713.8|713.6|4839
1650365100000|2022-04-19 10:45:00|714.7|714.5|714.2|713.9|715|714.8|714.1|713.7|7287
1650365400000|2022-04-19 10:50:00|714.3|713.8|714.5|714.2|714.5|714.4|714.1|713.7|2121
1650365700000|2022-04-19 10:55:00|714.4|714.1|714.8|714.4|714.8|714.4|713.8|713.5|4252
1650366000000|2022-04-19 11:00:00|714.5|713.5|714.8|714.4|715.2|714.9|714.4|713.5|8682
1650366300000|2022-04-19 11:05:00|714.7|714.5|714.7|714.4|714.8|714.6|713.9|713.5|3674
1650366600000|2022-04-19 11:10:00|714.6|714.3|715.2|714.8|715.3|714.9|714.4|713.9|5398
1650366900000|2022-04-19 11:15:00|715.1|714.7|714|713.7|715.4|715.1|714|713.7|35182
1650367200000|2022-04-19 11:20:00|713.9|713.6|714|713.6|714.1|713.8|713.4|713.1|7494
1650367500000|2022-04-19 11:25:00|714.1|713.7|713.9|713.5|714.5|714.1|713.7|713.4|3635
1650367800000|2022-04-19 11:30:00|714|713.7|714.1|713.7|714.1|713.9|713.8|713.4|3538
1650368100000|2022-04-19 11:35:00|714.2|713.8|713.7|713.5|714.3|714|712.8|712.5|61233
1650368400000|2022-04-19 11:40:00|713.6|713.4|714|713.6|714.8|714.4|713.4|713.1|4956
1650368700000|2022-04-19 11:45:00|714.1|713.7|713.5|713.2|714.2|714|713.2|713|16556
1650369000000|2022-04-19 11:50:00|713.4|713.1|713|712.8|713.5|713.3|712.9|712.4|5199
1650369300000|2022-04-19 11:55:00|713.1|712.9|713.1|712.8|713.4|713.3|712.9|712.8|7267
1650369600000|2022-04-19 12:00:00|713|712.7|711|710.7|713.1|712.9|711|710.6|5770
1650369900000|2022-04-19 12:05:00|710.9|710.8|712.6|712.3|712.7|712.4|710.7|710.3|14850
1650370200000|2022-04-19 12:10:00|712.5|712.2|712.6|712.1|712.7|712.4|711.7|711.3|3173
1650370500000|2022-04-19 12:15:00|712.7|712.2|712.6|712.3|712.7|712.4|712|711.5|11853
1650370800000|2022-04-19 12:20:00|712.7|712.4|713.5|713|713.6|713.2|712.3|712|11443
1650371100000|2022-04-19 12:25:00|713.4|713.1|713.5|713.2|714|713.8|713.3|713|5950
1650371400000|2022-04-19 12:30:00|713.4|713.1|713.8|713.6|713.8|713.6|712.9|712.5|3970
1650371700000|2022-04-19 12:35:00|713.9|713.7|714|713.8|714.2|714|713.6|713.2|5409
1650372000000|2022-04-19 12:40:00|714.1|713.9|714.7|714.5|714.9|714.6|714|713.6|10665
1650372300000|2022-04-19 12:45:00|714.8|714.6|714.8|714.6|714.8|714.6|714.5|714.1|2847
1650372600000|2022-04-19 12:50:00|714.7|714.5|714.5|714.3|714.8|714.5|713.7|713.4|9996
1650372900000|2022-04-19 12:55:00|714.4|714.2|716.8|716.3|717.1|716.6|714.4|714.1|115700
1650373200000|2022-04-19 13:00:00|716.7|716.2|715.6|715.3|716.8|716.5|715.4|715|6582
1650373500000|2022-04-19 13:05:00|715.5|715.2|715.5|715.3|715.8|715.3|714.7|714.3|39450
1650373800000|2022-04-19 13:10:00|715.4|715.2|715.2|714.9|716|715.7|715.1|714.8|2517
1650374100000|2022-04-19 13:15:00|715.1|714.8|714.6|714.4|715.5|715.1|714.5|714.4|6021
1650374400000|2022-04-19 13:20:00|714.5|714.3|713.3|713|714.6|714.3|712.9|712.5|5955
1650374700000|2022-04-19 13:25:00|713.4|713.1|714.4|714.2|714.5|714.2|713|712.9|3506
1650375000000|2022-04-19 13:30:00|714.3|714.1|715.9|715.6|716.4|716|714.2|714|22463
1650375300000|2022-04-19 13:35:00|715.8|715.7|714.9|714.6|715.9|715.7|714.5|714.2|23297
1650375600000|2022-04-19 13:40:00|715|714.7|715.5|715.1|716|715.6|714.7|714.4|14800
1650375900000|2022-04-19 13:45:00|715.6|715.2|713.7|713.3|715.8|715.6|712.9|712.6|40270
1650376200000|2022-04-19 13:50:00|713.8|713.4|714.4|714.1|714.5|714.1|712.9|712.6|16658
1650376500000|2022-04-19 13:55:00|714.3|714|716.2|716|716.2|716|713.6|713.2|14889
1650376800000|2022-04-19 14:00:00|716.1|715.9|715.8|715.5|716.8|716.3|715.2|714.9|19983
1650377100000|2022-04-19 14:05:00|715.9|715.6|717.5|717.1|717.6|717.1|715.9|715.6|14492
1650377400000|2022-04-19 14:10:00|717.6|717.3|718.7|718.3|719|718.6|716.8|716.7|29792
1650377700000|2022-04-19 14:15:00|718.8|718.5|719.9|719.5|720|719.7|718.2|717.9|63267
1650378000000|2022-04-19 14:20:00|719.8|719.4|720.8|720.6|720.8|720.6|719.1|718.8|38093
1650378300000|2022-04-19 14:25:00|720.7|720.5|720.2|719.9|721|720.8|719.4|719.1|41729
1650378600000|2022-04-19 14:30:00|720.1|719.8|720.4|720.1|720.8|720.5|719.4|719.1|10589
1650378900000|2022-04-19 14:35:00|720.5|720.2|722.8|722.3|723.2|723|719.9|719.6|109392
1650379200000|2022-04-19 14:40:00|723|722.4|724.2|723.9|724.3|724|722.8|722.4|48506
1650379500000|2022-04-19 14:45:00|724|723.8|721.8|721.5|724.5|724.4|721.7|721.4|57897
1650379800000|2022-04-19 14:50:00|721.9|721.7|721.6|721.2|722.5|722.3|721.5|721.1|30924
1650380100000|2022-04-19 14:55:00|721.7|721.3|719.4|719.1|721.7|721.4|719.3|718.9|76384
1650380400000|2022-04-19 15:00:00|719.5|719.2|721|720.9|721.3|721|719.4|719.1|39648
1650380700000|2022-04-19 15:05:00|721.2|721|720.2|720|721.4|721|719.8|719.5|15594
1650381000000|2022-04-19 15:10:00|720|719.9|719.6|719.4|720.2|720|719.2|718.9|34950
1650381300000|2022-04-19 15:15:00|719.7|719.5|720.7|720.5|721|720.8|719.6|719.4|34521
1650381600000|2022-04-19 15:20:00|720.8|720.6|720.4|720.2|721|720.8|720|719.7|49960
1650381900000|2022-04-19 15:25:00|720.3|720.1|718.6|718.2|720.6|720.5|718.1|717.9|64233
1650438000000|2022-04-20 07:00:00|724.9|723|723.4|722.8|724.9|723.1|717.1|716.2|129048
1650438300000|2022-04-20 07:05:00|723.6|722.7|717.9|717.1|724.2|723.3|717.4|716.5|34934
1650438600000|2022-04-20 07:10:00|718|717.2|720.6|720|721.4|720.6|717.6|716.9|76544
1650438900000|2022-04-20 07:15:00|720.8|720.1|722.3|721.9|722.4|721.9|720.5|720|36233
1650439200000|2022-04-20 07:20:00|722.4|721.8|719.2|718.8|722.5|722|718.7|718.2|26423
1650439500000|2022-04-20 07:25:00|719.1|718.9|719.4|719.1|721.1|720.5|718.2|717.6|32283
1650439800000|2022-04-20 07:30:00|719.5|719.2|721.4|720.9|722|721.6|719.5|719.2|40783
1650440100000|2022-04-20 07:35:00|721.3|721|720.8|720.5|721.8|721.5|720.5|720|14220
1650440400000|2022-04-20 07:40:00|720.7|720.3|721.2|720.8|722|721.6|720.5|720|15859
1650440700000|2022-04-20 07:45:00|721|720.7|721|720.5|722|721.5|720.1|719.7|34936
1650441000000|2022-04-20 07:50:00|721.1|720.6|720.8|720.4|721.7|721.2|720.3|720.1|16471
1650441300000|2022-04-20 07:55:00|720.7|720.3|720.6|720.3|721.5|721.3|720.2|720.1|11807
1650441600000|2022-04-20 08:00:00|720.5|720.2|717.4|717.1|721.2|720.8|717.4|717.1|122965
1650441900000|2022-04-20 08:05:00|717.3|717|715.2|714.8|717.6|717.3|714.7|714.1|46524
1650442200000|2022-04-20 08:10:00|715.3|714.9|715.3|714.9|715.9|715.4|714.4|714|25149
1650442500000|2022-04-20 08:15:00|715.2|714.8|715.8|715.4|716.4|716|714.1|713.9|83078
1650442800000|2022-04-20 08:20:00|715.7|715.5|717.8|717.4|718.1|717.5|714.1|713.6|70539
1650443100000|2022-04-20 08:25:00|717.7|717.3|718.8|718.4|719.1|718.5|716.6|716.2|81308
1650443400000|2022-04-20 08:30:00|718.9|718.3|718.1|717.7|719.5|719|717.7|717.2|11527
1650443700000|2022-04-20 08:35:00|718.2|717.8|718.4|718|719.2|718.7|718.1|717.7|1013
1650444000000|2022-04-20 08:40:00|718.5|718.1|718|717.5|718.9|718.5|717.8|717.3|11449
1650444300000|2022-04-20 08:45:00|717.9|717.4|716.7|716.4|717.9|717.4|716|715.6|2396
1650444600000|2022-04-20 08:50:00|716.8|716.5|717.1|716.8|717.8|717.3|716.7|716.5|3003
1650444900000|2022-04-20 08:55:00|717|716.9|718.1|717.7|719|718.7|717|716.7|11230
1650445200000|2022-04-20 09:00:00|718|717.8|718.4|718|718.5|718.2|716.7|716.3|52127
1650445500000|2022-04-20 09:05:00|718.5|718.1|719.5|719.1|721.7|721.3|718.1|718|31047
1650445800000|2022-04-20 09:10:00|719.6|719.2|720|719.6|721.6|721.4|719.5|719.1|80248
1650446100000|2022-04-20 09:15:00|719.9|719.5|719|718.6|720|719.6|717.8|717.3|7842
1650446400000|2022-04-20 09:20:00|719.1|718.7|721.1|720.6|721.1|720.7|719.1|718.6|3952
1650446700000|2022-04-20 09:25:00|720.6|720.5|719.7|719.4|721.5|721.1|719.6|719.3|7435
1650447000000|2022-04-20 09:30:00|719.6|719.3|721.1|720.8|721.3|720.9|719.3|718.9|25494
1650447300000|2022-04-20 09:35:00|721.2|720.7|721.9|721.7|722.5|722|720.5|720.1|18225
1650447600000|2022-04-20 09:40:00|722|721.8|721.5|721.1|722.3|721.9|720.5|720.1|12569
1650447900000|2022-04-20 09:45:00|721.6|721.2|719.7|719.3|721.9|721.5|719.6|719.2|12322
1650448200000|2022-04-20 09:50:00|719.6|719.4|719.8|719.3|720.4|720|719.2|719|9148
1650448500000|2022-04-20 09:55:00|719.9|719.4|718.1|717.7|719.9|719.5|718|717.7|9410
1650448800000|2022-04-20 10:00:00|718.2|717.8|718.2|717.8|718.5|718.1|717.4|717.1|3774
1650449100000|2022-04-20 10:05:00|718.3|717.9|718.9|718.5|719.1|718.7|718|717.7|4855
1650449400000|2022-04-20 10:10:00|719|718.6|719.1|718.7|719.2|718.8|718.5|718.1|2232
1650449700000|2022-04-20 10:15:00|719|718.6|717.8|717.5|719.7|719.3|717.8|717.3|19043
1650450000000|2022-04-20 10:20:00|718|717.6|719|718.5|719.3|718.9|717.7|717.3|2724
1650450300000|2022-04-20 10:25:00|719.1|718.6|719.5|719.3|719.8|719.5|718.6|718.4|8657
1650450600000|2022-04-20 10:30:00|719.6|719.4|719.8|719.4|720.1|719.7|719.3|718.9|9121
1650450900000|2022-04-20 10:35:00|719.9|719.5|719.7|719.5|720.3|719.9|719.5|719.2|7694
1650451200000|2022-04-20 10:40:00|719.6|719.4|719.6|719.4|720.3|720|719.3|718.9|13840
1650451500000|2022-04-20 10:45:00|719.8|719.5|719.6|719.3|720.4|720|719.6|719.2|5722
1650451800000|2022-04-20 10:50:00|719.7|719.4|721.8|721.5|722|721.7|719.6|719.3|17891
1650452100000|2022-04-20 10:55:00|721.9|721.6|722.8|722.5|723.6|723.2|721.6|721.4|10503
1650452400000|2022-04-20 11:00:00|723|722.6|723.2|722.7|723.4|722.9|721|720.6|23332
1650452700000|2022-04-20 11:05:00|723.1|722.8|724.5|724|724.5|724.1|722.5|722.2|13200
1650453000000|2022-04-20 11:10:00|724.4|723.9|722.9|722.5|726|725.7|722.2|721.8|177576
1650453300000|2022-04-20 11:15:00|723|722.6|723.3|722.9|723.4|723.1|722|721.6|9907
1650453600000|2022-04-20 11:20:00|723.1|722.8|722.6|722.2|723.3|723|722.4|722.1|21064
1650453900000|2022-04-20 11:25:00|722.7|722.3|721.4|721.1|722.7|722.5|721.2|720.8|9013
1650454200000|2022-04-20 11:30:00|721.3|721|720|719.8|721.3|721|719.5|719|5223
1650454500000|2022-04-20 11:35:00|719.9|719.9|720.2|719.9|720.6|720.2|719.7|719.3|10149
1650454800000|2022-04-20 11:40:00|720.1|719.8|721|720.7|721.5|721.1|719.8|719.5|5360
1650455100000|2022-04-20 11:45:00|720.9|720.8|722|721.6|722|721.6|720.5|720.4|11551
1650455400000|2022-04-20 11:50:00|721.9|721.5|721.3|720.9|723|722.7|720.5|720.2|37784
1650455700000|2022-04-20 11:55:00|721.4|721|721.4|721.1|722.3|721.9|720.8|720.5|52567
1650456000000|2022-04-20 12:00:00|721.3|721|721.8|721.4|721.9|721.5|720.6|720.3|8779
1650456300000|2022-04-20 12:05:00|721.9|721.5|720.2|719.9|721.9|721.5|720|719.6|5993
1650456600000|2022-04-20 12:10:00|720.1|719.8|719.1|718.9|720.1|719.9|718.7|718.2|7028
1650456900000|2022-04-20 12:15:00|719|718.8|719.6|719.2|719.8|719.4|719|718.8|9523
1650457200000|2022-04-20 12:20:00|719.5|719.1|720|719.7|720.3|720.1|719.4|719|10701
1650457500000|2022-04-20 12:25:00|719.9|719.8|721.4|721.1|722|721.6|719.9|719.7|7844
1650457800000|2022-04-20 12:30:00|721.5|721.2|720.8|720.5|721.9|721.6|720.7|720.3|6887
1650458100000|2022-04-20 12:35:00|720.7|720.6|720.5|720.4|721.7|721.5|720.5|720.3|7703
1650458400000|2022-04-20 12:40:00|720.6|720.5|720.5|720|721.3|720.9|719.6|719.5|28422
1650458700000|2022-04-20 12:45:00|720.6|720.2|721.6|721.3|722.4|722|720.4|720|9710
1650459000000|2022-04-20 12:50:00|721.5|721.2|723|722.7|723|722.8|721.4|721.1|16211
1650459300000|2022-04-20 12:55:00|722.9|722.6|723.7|723.2|723.8|723.4|722.7|722.4|6292
1650459600000|2022-04-20 13:00:00|723.6|723.1|723.9|723.7|724|723.7|723.1|722.9|19994
1650459900000|2022-04-20 13:05:00|724|723.8|722.5|722.2|724.3|723.9|722.5|722.1|15351
1650460200000|2022-04-20 13:10:00|722.4|722.1|722.8|722.6|723.7|723.4|722.4|722.1|7524
1650460500000|2022-04-20 13:15:00|722.7|722.5|722.2|721.7|722.7|722.5|721.5|721.1|10901
1650460800000|2022-04-20 13:20:00|722.1|721.6|722.5|722.3|722.7|722.5|721.9|721.5|8330
1650461100000|2022-04-20 13:25:00|722.4|722.2|723.3|723|723.4|723.1|722.4|722.1|8218
1650461400000|2022-04-20 13:30:00|723.2|723.1|724.2|724|724.7|724.4|723|722.9|104626
1650461700000|2022-04-20 13:35:00|724.3|723.8|726.2|725.9|726.9|726.7|723.4|723.1|101241
1650462000000|2022-04-20 13:40:00|726.3|726|721.7|721.3|726.8|726.7|721.5|721.2|40178
1650462300000|2022-04-20 13:45:00|721.6|721.2|719.7|719.4|721.6|721.3|719.3|719.2|58705
1650462600000|2022-04-20 13:50:00|719.6|719.5|718.4|718|720.2|719.8|718|717.7|66985
1650462900000|2022-04-20 13:55:00|718.3|717.9|716.4|716|718.4|718.2|716.3|715.9|14597
1650463200000|2022-04-20 14:00:00|716.3|716.1|716.5|716.1|717.2|716.8|715.7|715.2|40093
1650463500000|2022-04-20 14:05:00|716.4|716.2|714.8|714.4|716.4|716.2|713.7|713.3|60023
1650463800000|2022-04-20 14:10:00|714.9|714.5|715.6|715.3|717.1|716.8|714.6|714.3|70817
1650464100000|2022-04-20 14:15:00|715.7|715.4|715.6|715.2|716.8|716.4|714.4|714.2|119259
1650464400000|2022-04-20 14:20:00|715.5|715.3|715.3|715.1|716.8|716.5|715|714.7|30577
1650464700000|2022-04-20 14:25:00|715.2|715|715.6|715.4|715.7|715.4|714.6|714.3|11757
1650465000000|2022-04-20 14:30:00|715.7|715.5|715.6|715.5|715.9|715.6|714.8|714.5|15236
1650465300000|2022-04-20 14:35:00|715.7|715.3|715.4|715.2|716.1|715.8|714.8|714.5|19005
1650465600000|2022-04-20 14:40:00|715.5|715.3|716.4|716.2|717.2|716.8|715.3|715.3|12527
1650465900000|2022-04-20 14:45:00|716.3|716.3|717.5|717.3|717.8|717.5|716|715.8|26292
1650466200000|2022-04-20 14:50:00|717.6|717.4|718.3|717.9|719.1|718.9|717|716.9|45994
1650466500000|2022-04-20 14:55:00|718.4|718|716.6|716.3|718.7|718.5|716.3|716|28652
1650466800000|2022-04-20 15:00:00|716.5|716.5|715.5|715.3|716.6|716.5|715.3|715.1|29019
1650467100000|2022-04-20 15:05:00|715.4|715.2|716|715.8|716.5|716.2|715.4|715|4518
1650467400000|2022-04-20 15:10:00|716.1|715.7|716.2|715.9|716.2|715.9|715.3|715|19171
1650467700000|2022-04-20 15:15:00|716.1|715.8|715.8|715.6|716.5|716.2|715.3|715|18515
1650468000000|2022-04-20 15:20:00|715.9|715.7|716.1|715.9|716.8|716.5|715.8|715.5|25024
1650468300000|2022-04-20 15:25:00|716.2|716|716.4|716.1|716.8|716.5|715.7|715.4|26904
1650524400000|2022-04-21 07:00:00|720.5|720|733|732.3|733|732.3|716.6|716.1|525206
1650524700000|2022-04-21 07:05:00|732.9|732.4|734.1|733.6|735.9|735.3|732.4|731.4|134082
1650525000000|2022-04-21 07:10:00|734|733.4|733.6|733.1|734.4|733.9|731.8|731.1|101856
1650525300000|2022-04-21 07:15:00|733.5|733|734.8|734.4|735.5|735.1|732.8|732.4|201145
1650525600000|2022-04-21 07:20:00|734.9|734.5|735|734.5|735.5|735.1|733.3|732.8|82733
1650525900000|2022-04-21 07:25:00|734.9|734.4|736.5|736.1|736.7|736.2|734.4|733.9|72709
1650526200000|2022-04-21 07:30:00|736.7|736.2|738.5|738.1|739.9|739.8|736.5|736.1|138031
1650526500000|2022-04-21 07:35:00|738.6|738|734.9|734.4|738.8|738.4|734.9|734.2|53394
1650526800000|2022-04-21 07:40:00|735|734.5|736.2|735.6|737.1|736.6|734.8|734.3|33294
1650527100000|2022-04-21 07:45:00|736.3|735.7|735.5|735|736.5|736|734.5|734|67062
1650527400000|2022-04-21 07:50:00|735.1|735.1|736.8|736.3|737.1|736.9|735.1|735|37127
1650527700000|2022-04-21 07:55:00|736.7|736.2|737.3|736.8|738|737.9|736.2|735.7|57718
1650528000000|2022-04-21 08:00:00|737.2|736.9|736|735.4|737.8|737.5|735.9|735.3|35376
1650528300000|2022-04-21 08:05:00|736.1|735.5|735.1|734.7|736.9|736.5|734.9|734.7|24670
1650528600000|2022-04-21 08:10:00|735.2|734.8|734.9|734.5|736.9|736.5|734.5|734.1|40845
1650528900000|2022-04-21 08:15:00|735|734.6|737.5|737.1|737.7|737.2|735|734.6|73224
1650529200000|2022-04-21 08:20:00|737.4|737.2|737.5|737.1|738|737.7|736.8|736.5|16096
1650529500000|2022-04-21 08:25:00|737.6|737.2|739|738.3|739.4|739.1|737.5|737.2|56055
1650529800000|2022-04-21 08:30:00|739.1|738.5|737.7|737.3|739.4|739.3|737.5|737.2|40400
1650530100000|2022-04-21 08:35:00|737.6|737.2|737.9|737.6|739.4|739.2|737.5|737.2|35058
1650530400000|2022-04-21 08:40:00|738|737.7|738.8|738.4|738.8|738.5|737.6|737.4|44245
1650530700000|2022-04-21 08:45:00|738.9|738.5|739.2|738.8|739.2|739.1|738.4|738|20136
1650531000000|2022-04-21 08:50:00|738.9|738.6|739|738.7|739.4|739.3|738.3|738.2|87654
1650531300000|2022-04-21 08:55:00|738.9|738.6|739.7|739.5|740|739.8|738.5|738.2|23795
1650531600000|2022-04-21 09:00:00|739.6|739.4|739.7|739.1|740.2|740.1|739.2|738.9|127101
1650531900000|2022-04-21 09:05:00|739.8|739.4|742.3|741.9|742.5|742|739.4|739.2|163997
1650532200000|2022-04-21 09:10:00|742|741.8|744.1|743.7|745|744.8|741.4|741.2|135454
1650532500000|2022-04-21 09:15:00|744.2|743.8|744.7|744.5|744.9|744.5|742.3|741.7|64626
1650532800000|2022-04-21 09:20:00|744.9|744.6|744.3|743.9|745.4|744.9|743.2|743.1|80051
1650533100000|2022-04-21 09:25:00|744.2|743.7|743.6|743.2|745|744.7|743.2|742.7|54878
1650533400000|2022-04-21 09:30:00|743.7|743.4|743.6|743.2|744.4|743.9|743.3|743|21376
1650533700000|2022-04-21 09:35:00|743|742.9|744.7|744.2|745|744.7|743|742.9|38280
1650534000000|2022-04-21 09:40:00|744.3|744.3|743.9|743.6|744.6|744.4|743|742.9|15768
1650534300000|2022-04-21 09:45:00|743.8|743.4|741.5|741.2|743.9|743.6|741.5|741.2|65653
1650534600000|2022-04-21 09:50:00|741.2|741.3|739.9|739.4|741.2|741.3|739.2|739.1|85772
1650534900000|2022-04-21 09:55:00|740|739.5|741|740.8|741|740.8|740|739.5|22189
1650535200000|2022-04-21 10:00:00|741.1|740.7|741.8|741.3|742.7|742.4|741.1|740.6|92931
1650535500000|2022-04-21 10:05:00|741.9|741.4|743|742.5|743.3|742.9|741.5|741.2|35791
1650535800000|2022-04-21 10:10:00|743.1|742.6|743.3|742.9|743.4|743.1|742.5|742|25210
1650536100000|2022-04-21 10:15:00|743.2|742.8|743.9|743.6|744|743.8|743.1|742.8|22608
1650536400000|2022-04-21 10:20:00|744|743.7|743.1|742.8|744.4|744.1|742.7|742.5|32068
1650536700000|2022-04-21 10:25:00|742.8|742.9|742.5|742.3|743.2|742.9|742.5|742.1|19350
1650537000000|2022-04-21 10:30:00|742.6|742.4|742.6|742.2|742.6|742.4|741.8|741.4|22143
1650537300000|2022-04-21 10:35:00|742.5|742.3|743.2|742.8|744.2|743.9|742.3|742.1|20622
1650537600000|2022-04-21 10:40:00|743.1|742.7|744|743.8|744.1|743.8|743|742.7|8269
1650537900000|2022-04-21 10:45:00|743.9|743.7|743.4|743.3|744.2|743.8|743.2|742.9|35208
1650538200000|2022-04-21 10:50:00|743.3|742.9|741.2|740.8|743.3|743.1|741.2|740.7|174059
1650538500000|2022-04-21 10:55:00|741.1|740.5|742.7|742.3|743|742.5|740.5|740.1|19852
1650538800000|2022-04-21 11:00:00|742.8|742|744.6|744.3|745.5|745.2|742|741.7|278687
1650539100000|2022-04-21 11:05:00|744.5|744.1|745.7|745.5|746|745.9|744.3|743.9|322876
1650539400000|2022-04-21 11:10:00|745.6|745.4|745.7|745.3|746|745.9|745.1|744.9|48305
1650539700000|2022-04-21 11:15:00|745.8|745.4|744.4|744|746.4|746.1|744.4|744|37158
1650540000000|2022-04-21 11:20:00|744.2|743.8|744.2|743.8|744.8|744.6|743.7|743.3|36439
1650540300000|2022-04-21 11:25:00|744.3|743.9|745.2|744.7|745.8|745.5|744.2|743.9|70389
1650540600000|2022-04-21 11:30:00|745|744.6|745.4|745.1|746|745.7|744.5|744.1|63420
1650540900000|2022-04-21 11:35:00|745.6|745.2|746.6|746.4|746.6|746.4|745.2|744.9|96774
1650541200000|2022-04-21 11:40:00|746.4|746.3|750.4|750.2|751|750.8|746.4|746.3|839715
1650541500000|2022-04-21 11:45:00|750.3|750.3|753|752.8|753.4|753.3|750|749.8|144781
1650541800000|2022-04-21 11:50:00|753.2|752.9|752.8|752.3|753.3|753.2|751.5|751|96855
1650542100000|2022-04-21 11:55:00|752.5|752.2|751.8|751.6|753|752.9|751.5|751.1|50972
1650542400000|2022-04-21 12:00:00|751.9|751.7|750.8|750.5|754|753.8|750.8|750.5|68594
1650542700000|2022-04-21 12:05:00|750.3|750.6|750.4|750.1|751.8|751.6|750.3|750|39291
1650543000000|2022-04-21 12:10:00|750.2|750.2|751.9|751.6|752.3|752|750.2|750.1|29212
1650543300000|2022-04-21 12:15:00|751.8|751.4|750|749.8|752.6|752.3|749.9|749.5|54102
1650543600000|2022-04-21 12:20:00|749.9|749.6|751.1|750.8|751.5|751.3|749.5|749.3|76595
1650543900000|2022-04-21 12:25:00|751|750.9|751.1|750.7|751.5|751.3|750.9|750.6|25193
1650544200000|2022-04-21 12:30:00|750.7|750.5|752|751.6|752.5|752.2|750.7|750.5|87567
1650544500000|2022-04-21 12:35:00|751.9|751.7|752.4|752.1|752.8|752.3|751.4|751|44404
1650544800000|2022-04-21 12:40:00|752.5|752.2|751.6|751.3|752.8|752.5|751.5|751.1|35887
1650545100000|2022-04-21 12:45:00|751.4|751.4|751.7|751.3|752|751.7|750.8|750.6|42292
1650545400000|2022-04-21 12:50:00|751.5|751.4|751.9|751.6|752.1|751.8|750.9|750.5|23880
1650545700000|2022-04-21 12:55:00|751.8|751.3|752.2|751.9|752.8|752.6|751.5|751.2|49561
1650546000000|2022-04-21 13:00:00|752.1|752|752.5|752.2|753|752.8|751.9|751.4|53960
1650546300000|2022-04-21 13:05:00|752.6|752.3|754.5|754.2|754.6|754.5|752.6|752.3|106091
1650546600000|2022-04-21 13:10:00|754.3|753.9|756.1|755.9|756.9|756.4|753.5|753.1|184083
1650546900000|2022-04-21 13:15:00|756.2|756|754.4|753.9|756.3|756.1|753.6|753.3|64467
1650547200000|2022-04-21 13:20:00|754.3|753.7|753.2|752.9|754.3|753.7|751.8|751.4|61567
1650547500000|2022-04-21 13:25:00|753.1|752.8|754.9|754.5|755.2|755|752.6|752.1|60462
1650547800000|2022-04-21 13:30:00|755|754.7|756|755.6|756.8|756.4|754.8|754.4|123858
1650548100000|2022-04-21 13:35:00|755.9|755.7|756.1|755.8|757.6|757.3|755.6|755.3|150829
1650548400000|2022-04-21 13:40:00|756|755.9|756.9|756.7|756.9|756.8|754.5|754.1|98067
1650548700000|2022-04-21 13:45:00|756.8|756.6|756.2|755.9|757.9|757.7|754.8|754.6|172117
1650549000000|2022-04-21 13:50:00|756.3|756|756.5|756|757|756.8|754.9|754.6|75028
1650549300000|2022-04-21 13:55:00|756.6|756.1|755.1|754.8|757.1|756.9|754.5|754.4|53659
1650549600000|2022-04-21 14:00:00|755|754.9|749.2|748.8|755.1|754.9|749.1|748.7|199399
1650549900000|2022-04-21 14:05:00|749|748.7|748.3|748|750.4|749.9|747.6|747.4|119413
1650550200000|2022-04-21 14:10:00|748.4|748.1|751.7|751.5|752.1|751.6|748.2|747.9|40191
1650550500000|2022-04-21 14:15:00|751.8|751.6|752.7|752.4|753.2|752.8|751|750.6|102258
1650550800000|2022-04-21 14:20:00|752.6|752.5|750.5|750.1|752.9|752.7|750.2|749.7|40983
1650551100000|2022-04-21 14:25:00|750.4|749.9|751|750.7|751.5|751.1|749.1|748.7|44571
1650551400000|2022-04-21 14:30:00|750.9|750.8|752.5|752.1|752.6|752.1|750.5|750.1|44427
1650551700000|2022-04-21 14:35:00|752.6|752.2|754.9|754.7|754.9|754.8|752.5|752.1|91835
1650552000000|2022-04-21 14:40:00|754.8|753.9|753.7|753.2|756.3|756.1|753.6|753.2|223474
1650552300000|2022-04-21 14:45:00|753.6|753.3|751.5|751.4|754.2|753.7|751.1|750.6|26415
1650552600000|2022-04-21 14:50:00|751.4|751.3|749.7|749.5|751.5|751.3|749.1|748.8|67457
1650552900000|2022-04-21 14:55:00|749.8|749.6|750.4|750.2|750.4|750.2|749.3|749.1|47029
1650553200000|2022-04-21 15:00:00|750.3|750.1|750.5|750.3|750.6|750.3|749.4|749|40875
1650553500000|2022-04-21 15:05:00|750.6|750.4|749.2|749|750.7|750.4|748.4|748|118835
1650553800000|2022-04-21 15:10:00|749.3|749.1|748.9|748.7|749.6|749.5|748.4|748.1|88654
1650554100000|2022-04-21 15:15:00|748.8|748.5|748.5|748.4|748.8|748.5|747.6|747.2|46027
1650554400000|2022-04-21 15:20:00|748.4|748.3|749.9|749.7|750|749.7|748.4|748.2|67381
1650554700000|2022-04-21 15:25:00|749.8|749.6|749.2|748.9|750|749.8|748|747.7|66189
1650610800000|2022-04-22 07:00:00|735.9|734.8|741.2|740.5|743|742.1|735.7|734.8|199668
1650611100000|2022-04-22 07:05:00|741.1|740.2|735.8|735.3|744.7|743.9|735.5|735|78967
1650611400000|2022-04-22 07:10:00|735.7|735.2|735.3|734.4|739.1|738.3|734.8|734.2|227678
1650611700000|2022-04-22 07:15:00|735.6|734.5|738.2|737.9|738.9|738.2|734.7|734|66960
1650612000000|2022-04-22 07:20:00|738.1|737.8|735.7|735.1|738.3|737.8|734.6|734|105747
1650612300000|2022-04-22 07:25:00|735.6|735.2|739|738.5|741.2|740.7|735.5|735.1|21987
1650612600000|2022-04-22 07:30:00|738.8|738.6|740.3|739.9|741.1|740.7|738.3|737.9|28057
1650612900000|2022-04-22 07:35:00|740.2|739.8|740|739.5|741|740.5|739.3|738.8|6741
1650613200000|2022-04-22 07:40:00|739.5|739.4|740.9|740.7|741.5|741.2|738.9|738.5|45005
1650613500000|2022-04-22 07:45:00|740.8|740.5|737.6|737.2|741.1|740.8|736.9|736.6|49024
1650613800000|2022-04-22 07:50:00|737.8|737.3|738.3|737.8|738.9|738.5|736.9|736.8|9721
1650614100000|2022-04-22 07:55:00|738.5|737.9|737.3|736.8|738.5|738.1|736.9|736.7|21783
1650614400000|2022-04-22 08:00:00|737.4|736.9|738.6|738.2|739.5|739|737.4|736.9|65244
1650614700000|2022-04-22 08:05:00|738.5|738.1|740.2|739.9|740.9|740.5|737.9|737.8|45681
1650615000000|2022-04-22 08:10:00|740.1|739.7|739.7|739.5|740.6|740.4|739.3|739.1|30195
1650615300000|2022-04-22 08:15:00|739.8|739.3|738|737.7|739.8|739.3|737.9|737.5|28760
1650615600000|2022-04-22 08:20:00|737.9|737.8|738.6|738.2|738.9|738.6|737.2|737|28447
1650615900000|2022-04-22 08:25:00|738.5|738.1|736.6|736|739.1|738.6|736.1|736|41535
1650616200000|2022-04-22 08:30:00|736.5|736.1|734.1|733.6|736.7|736.2|734.1|733.5|69293
1650616500000|2022-04-22 08:35:00|734|733.7|734.6|734.1|734.7|734.2|732|731.5|151951
1650616800000|2022-04-22 08:40:00|734.5|734|733.2|732.9|734.5|734|732.6|732.3|36511
1650617100000|2022-04-22 08:45:00|733.1|732.8|733.7|733.3|734.5|734.1|733|732.8|15979
1650617400000|2022-04-22 08:50:00|733.6|733.1|732.6|732.2|733.9|733.4|732.4|732|14061
1650617700000|2022-04-22 08:55:00|732.4|732.3|730.7|730.3|732.9|732.4|730.7|730.2|67293
1650618000000|2022-04-22 09:00:00|730.8|730.2|731.1|730.7|731.2|730.9|730|729.5|50728
1650618300000|2022-04-22 09:05:00|731.2|730.8|731.9|731.6|732.2|732|731.1|730.6|17821
1650618600000|2022-04-22 09:10:00|732|731.8|731.7|731.3|732.5|732.1|731.5|731.1|5756
1650618900000|2022-04-22 09:15:00|731.8|731.4|732.1|731.7|732.6|732.3|731.6|731.1|9305
1650619200000|2022-04-22 09:20:00|732|731.8|730.6|730.1|732.1|731.8|729.9|729.4|16859
1650619500000|2022-04-22 09:25:00|730.3|730.2|732.4|732|733.2|732.8|730.3|730.1|12632
1650619800000|2022-04-22 09:30:00|732.3|732.1|731.7|731.4|733.5|733|731.6|731|8204
1650620100000|2022-04-22 09:35:00|731.8|731.2|731.6|731.1|731.8|731.2|730|729.6|11536
1650620400000|2022-04-22 09:40:00|731.5|731.2|728.2|727.9|731.5|731.2|727.9|727.6|47433
1650620700000|2022-04-22 09:45:00|728.3|727.8|728.8|728.4|729.1|728.9|726.7|726.3|32022
1650621000000|2022-04-22 09:50:00|728.7|728.5|728|727.9|728.8|728.5|727.3|726.8|33327
1650621300000|2022-04-22 09:55:00|728.2|728|727.6|727.2|728.6|728.3|727.1|726.7|46411
1650621600000|2022-04-22 10:00:00|727.5|727.1|729.4|728.9|729.9|729.5|727.3|726.9|69100
1650621900000|2022-04-22 10:05:00|729.3|728.8|729|728.6|730.6|729.8|728.6|728.2|51337
1650622200000|2022-04-22 10:10:00|728.9|728.4|727.7|727.5|729.7|729.4|727.6|727.5|124500
1650622500000|2022-04-22 10:15:00|727.6|727.6|728.5|728.4|728.5|728.4|727.6|727.5|192173
1650622800000|2022-04-22 10:20:00|728.6|728.3|729.2|728.9|730.8|730.5|728.5|728.2|61116
1650623100000|2022-04-22 10:25:00|729.1|728.8|727.7|727.5|729.1|728.8|727.4|727.1|20874
1650623400000|2022-04-22 10:30:00|727.9|727.4|728.9|728.7|729|728.8|727.9|727.4|23560
1650623700000|2022-04-22 10:35:00|728.8|728.6|728.8|728.5|729.5|729|728.8|728.5|8440
1650624000000|2022-04-22 10:40:00|728.9|728.6|730.1|729.9|730.4|730.2|728.9|728.5|12187
1650624300000|2022-04-22 10:45:00|730.2|730|729.2|728.9|730.5|730.2|729.1|728.8|9509
1650624600000|2022-04-22 10:50:00|729.1|728.8|729.3|728.9|729.3|729|728.7|728.5|1850
1650624900000|2022-04-22 10:55:00|729.4|729|730.3|730.1|730.4|730.1|728.9|728.7|4620
1650625200000|2022-04-22 11:00:00|730.1|729.9|729.9|729.5|731|730.5|729.7|729.5|7363
1650625500000|2022-04-22 11:05:00|729.8|729.6|730.7|730.3|731.7|731.2|729.7|729.4|15421
1650625800000|2022-04-22 11:10:00|730.6|730.2|731.5|731.1|732.1|731.7|730.6|730.2|172185
1650626100000|2022-04-22 11:15:00|731.4|731|731.6|731.3|731.6|731.5|731.1|730.8|3006
1650626400000|2022-04-22 11:20:00|731.5|731.2|731.6|731.4|731.8|731.5|730.8|730.5|6888
1650626700000|2022-04-22 11:25:00|731.5|731.3|729.7|729.4|731.7|731.5|729.6|729.3|19744
1650627000000|2022-04-22 11:30:00|729.6|729.3|729.8|729.4|730.5|730.2|729.1|728.8|5288
1650627300000|2022-04-22 11:35:00|729.7|729.5|731.5|731.1|731.5|731.2|729.5|729.3|31636
1650627600000|2022-04-22 11:40:00|731.4|731|730.5|730|731.4|731|730.3|730|11260
1650627900000|2022-04-22 11:45:00|730.7|730.1|731.3|731.1|731.6|731.2|730.4|730|6858
1650628200000|2022-04-22 11:50:00|731.2|731|732.3|732|732.5|732.1|730.5|730.3|5080
1650628500000|2022-04-22 11:55:00|732.2|731.9|733.3|733|733.5|733.1|731.8|731.5|17600
1650628800000|2022-04-22 12:00:00|733.2|733.1|734.2|733.8|735|734.7|733.2|733|4063
1650629100000|2022-04-22 12:05:00|734.1|733.9|733.8|733.4|734.5|734|733.3|733|1534
1650629400000|2022-04-22 12:10:00|733.9|733.5|733.5|733.1|733.9|733.6|733.3|733|3418
1650629700000|2022-04-22 12:15:00|733.4|733.2|732.3|732|733.6|733.5|732.2|731.7|9939
1650630000000|2022-04-22 12:20:00|732.4|731.9|733.5|733.2|733.7|733.4|732.4|731.9|5342
1650630300000|2022-04-22 12:25:00|733.7|733.3|734.2|733.9|734.8|734.4|733.4|733|7586
1650630600000|2022-04-22 12:30:00|734.1|733.8|733.9|733.6|734.5|734.3|733.7|733.3|5927
1650630900000|2022-04-22 12:35:00|734|733.7|735.2|735|735.3|735|734|733.7|20690
1650631200000|2022-04-22 12:40:00|735.3|734.9|735|734.8|736.1|735.7|734.8|734.5|31739
1650631500000|2022-04-22 12:45:00|734.9|734.7|733.1|732.8|735.4|735|733|732.8|6767
1650631800000|2022-04-22 12:50:00|733|732.7|733.4|733|733.4|733|731.7|731.2|14221
1650632100000|2022-04-22 12:55:00|733.5|733.1|732.1|731.9|733.6|733.3|732.1|731.8|8362
1650632400000|2022-04-22 13:00:00|732.2|732|731.9|731.6|732.9|732.3|731.6|731.3|14646
1650632700000|2022-04-22 13:05:00|732|731.5|732|731.8|732.6|732.3|731.5|731.3|10446
1650633000000|2022-04-22 13:10:00|732.1|731.9|731.5|731.2|732.7|732.2|731.2|730.8|12085
1650633300000|2022-04-22 13:15:00|731.6|731.3|730.1|729.8|731.6|731.4|730.1|729.7|12233
1650633600000|2022-04-22 13:20:00|730|729.7|730.8|730.5|731|730.7|730|729.7|13978
1650633900000|2022-04-22 13:25:00|730.7|730.4|730.6|730.4|732.1|731.7|730.2|729.8|56281
1650634200000|2022-04-22 13:30:00|730.4|730.3|731.7|731.4|732.2|731.8|730.2|729.8|13359
1650634500000|2022-04-22 13:35:00|731.6|731.3|733.2|732.9|734.1|733.7|731.3|731|48177
1650634800000|2022-04-22 13:40:00|733.1|732.7|729.2|729|733.6|733.2|729.2|729|97208
1650635100000|2022-04-22 13:45:00|729.1|728.9|729.2|728.9|731.1|730.7|728.8|728.6|42841
1650635400000|2022-04-22 13:50:00|729.3|729|728.9|728.6|729.7|729.4|727.9|727.5|19282
1650635700000|2022-04-22 13:55:00|728.8|728.5|727.8|727.5|729.2|728.9|727.2|727.1|38896
1650636000000|2022-04-22 14:00:00|727.7|727.4|729.9|729.6|730.4|730.1|727.5|727.1|224502
1650636300000|2022-04-22 14:05:00|729.8|729.7|729.2|728.9|731.8|731.4|729|728.8|82552
1650636600000|2022-04-22 14:10:00|729.1|728.8|726.9|726.5|729.9|729.6|726.5|726.2|71634
1650636900000|2022-04-22 14:15:00|726.8|726.4|724.6|724.2|727|726.7|724.3|724|66049
1650637200000|2022-04-22 14:20:00|724.5|724.5|723.5|723.2|724.7|724.6|722.7|722.4|53764
1650637500000|2022-04-22 14:25:00|723.4|723|723.9|723.6|724.6|724.3|722.8|722.5|22325
1650637800000|2022-04-22 14:30:00|723.8|723.7|724|723.8|724.9|724.5|723.7|723.5|37144
1650638100000|2022-04-22 14:35:00|723.9|723.7|723.5|723.2|724.9|724.6|723.1|722.8|24406
1650638400000|2022-04-22 14:40:00|723.4|723.1|721.9|721.6|723.9|723.6|721.7|721.4|53096
1650638700000|2022-04-22 14:45:00|720.8|721.7|722.4|722|722.4|722.1|720.6|720.3|84033
1650639000000|2022-04-22 14:50:00|722.5|722.1|722.9|722.6|723.1|722.9|721.5|721.2|31903
1650639300000|2022-04-22 14:55:00|722.8|722.7|722.7|722.4|723.5|723.1|722.5|722.2|12943
1650639600000|2022-04-22 15:00:00|722.6|722.5|722.3|722.1|722.9|722.7|722|721.7|23879
1650639900000|2022-04-22 15:05:00|722.2|722.2|723.1|722.8|723.6|723.3|722.2|722|17690
1650640200000|2022-04-22 15:10:00|722.8|722.9|724.6|724.4|725.4|725.1|722.7|722.4|33849
1650640500000|2022-04-22 15:15:00|724.6|724.2|725.1|724.8|725.3|725.1|724.3|724|73114
1650640800000|2022-04-22 15:20:00|725|724.9|723.8|723.5|725.1|724.9|723.5|723.2|38512
1650641100000|2022-04-22 15:25:00|723.5|723.3|722.2|721.8|724.2|724.1|722.2|721.7|72382
1650870000000|2022-04-25 07:00:00|713.2|710.8|711.7|710.7|716|715.1|709.1|707.8|258004
1650870300000|2022-04-25 07:05:00|712.1|711.2|716.8|716.2|719.5|719|710.6|710|56446
1650870600000|2022-04-25 07:10:00|716.7|716.1|714.1|713.6|716.7|716.1|711.6|710.7|35107
1650870900000|2022-04-25 07:15:00|713.9|713.5|720.5|719.9|721.9|721.1|713.5|712.9|36663
1650871200000|2022-04-25 07:20:00|720.4|720|724.3|723.8|724.5|723.9|720.3|719.7|27792
1650871500000|2022-04-25 07:25:00|724.4|723.9|721.2|720.6|725.7|725.6|721.1|720.6|115196
1650871800000|2022-04-25 07:30:00|721.1|720.4|719.2|718.6|721.2|720.8|717.4|717|34060
1650872100000|2022-04-25 07:35:00|719.4|718.7|722.3|722|722.6|722.5|719.4|718.7|47090
1650872400000|2022-04-25 07:40:00|722.2|721.9|726.1|725.9|726.3|725.9|722.2|721.7|56804
1650872700000|2022-04-25 07:45:00|726.2|726|722.9|722.7|726.7|726.1|722.7|722.1|34188
1650873000000|2022-04-25 07:50:00|722.8|722.5|723.6|723.1|724|723.4|719.9|719.3|45022
1650873300000|2022-04-25 07:55:00|723.5|723|724.3|723.9|726|725.4|723.4|723|35205
1650873600000|2022-04-25 08:00:00|724.2|723.7|726.6|726.1|727.5|726.9|723.7|723.3|33586
1650873900000|2022-04-25 08:05:00|726.7|726.3|725|724.6|728.2|727.9|724.9|724.5|31424
1650874200000|2022-04-25 08:10:00|725.1|724.8|724.3|723.7|725.4|725.1|723.4|722.9|33744
1650874500000|2022-04-25 08:15:00|724.4|723.8|724.8|724.4|726|725.7|724.3|723.8|46715
1650874800000|2022-04-25 08:20:00|724.7|724.3|722.5|722.1|724.8|724.4|722.2|721.9|19402
1650875100000|2022-04-25 08:25:00|722.6|722.2|724.9|724.6|725.8|725.6|722.4|722.2|64974
1650875400000|2022-04-25 08:30:00|724.8|724.4|725.1|724.8|725.8|725.5|724.7|724.2|51901
1650875700000|2022-04-25 08:35:00|725|724.7|723.3|722.9|725.2|724.7|723.1|722.6|15572
1650876000000|2022-04-25 08:40:00|723.2|722.8|722.7|722.2|724.2|723.8|722.7|722.2|14181
1650876300000|2022-04-25 08:45:00|722.8|722.3|719.7|719.2|723|722.4|719.6|719|26457
1650876600000|2022-04-25 08:50:00|719.6|719.1|718.4|718|720|719.4|718|717.4|44648
1650876900000|2022-04-25 08:55:00|718.5|717.9|720.2|719.7|720.3|719.8|718.3|717.8|12426
1650877200000|2022-04-25 09:00:00|720.1|720.1|721.3|720.8|722.8|722.5|719.8|719.5|14296
1650877500000|2022-04-25 09:05:00|721.2|720.7|720.4|720.2|721.2|720.7|720|719.5|12521
1650877800000|2022-04-25 09:10:00|720.3|720.1|721.6|721.2|721.7|721.3|719.9|719.6|38418
1650878100000|2022-04-25 09:15:00|721.5|721.1|722.6|722.1|723.7|723.2|721.5|721.1|6450
1650878400000|2022-04-25 09:20:00|722.5|722|722.5|722.1|723|722.7|721.8|721.5|13122
1650878700000|2022-04-25 09:25:00|722.6|722|723.7|723.5|723.9|723.5|722.3|722|12727
1650879000000|2022-04-25 09:30:00|723.6|723.4|725.6|725.5|725.9|725.5|723.5|723.1|36219
1650879300000|2022-04-25 09:35:00|725.5|725.4|724.7|724.3|726.5|726.1|724.6|724.2|29256
1650879600000|2022-04-25 09:40:00|724.8|724.4|727.7|727.4|727.8|727.4|724.5|724.2|36027
1650879900000|2022-04-25 09:45:00|727.8|727.3|730.3|729.9|730.5|730|727.5|727.3|38897
1650880200000|2022-04-25 09:50:00|730.4|730|729.1|728.8|731|730.6|728.5|728|69943
1650880500000|2022-04-25 09:55:00|729.2|728.9|729.4|729.1|731|730.5|728.7|728.4|47001
1650880800000|2022-04-25 10:00:00|729.5|729.2|728.8|728.4|731|730.6|728.7|728.3|55818
1650881100000|2022-04-25 10:05:00|728.9|728.5|730.3|730.1|730.8|730.3|728.8|728.4|14284
1650881400000|2022-04-25 10:10:00|730.2|729.9|730.3|730|731|730.7|729.7|729.4|8486
1650881700000|2022-04-25 10:15:00|730.4|730.1|730.5|730|731|730.6|729.6|729.3|7872
1650882000000|2022-04-25 10:20:00|730.6|730.1|729.5|729|730.9|730.6|729.1|728.8|12559
1650882300000|2022-04-25 10:25:00|729.4|729.1|729.8|729.3|729.9|729.5|728.8|728.5|6192
1650882600000|2022-04-25 10:30:00|729.7|729.5|730.2|729.8|730.2|729.8|729.4|729.2|4854
1650882900000|2022-04-25 10:35:00|730.1|729.6|731.4|731.1|732.5|732|729.7|729.3|31898
1650883200000|2022-04-25 10:40:00|731.3|731|733.1|732.6|734.3|734|731.1|730.7|40002
1650883500000|2022-04-25 10:45:00|733.2|732.7|734.5|734|734.6|734|732.9|732.6|14800
1650883800000|2022-04-25 10:50:00|734.4|734.1|733.5|732.9|735.1|734.6|733.3|732.8|8247
1650884100000|2022-04-25 10:55:00|733.6|733.1|734.4|733.9|734.6|734.3|733.4|732.9|15843
1650884400000|2022-04-25 11:00:00|734.2|733.7|734.5|734|735.7|735.3|734.2|733.7|27648
1650884700000|2022-04-25 11:05:00|734.6|734.1|733.6|733.4|735.2|734.8|733.4|733|14977
1650885000000|2022-04-25 11:10:00|733.7|733.5|732.7|732.2|734.2|733.9|732.2|731.7|12357
1650885300000|2022-04-25 11:15:00|732.6|732.1|733.2|732.7|733.4|733|732.6|732.1|11183
1650885600000|2022-04-25 11:20:00|733.1|732.8|735.6|735|737.8|737.4|732.4|732.2|83588
1650885900000|2022-04-25 11:25:00|735.8|735.1|733.5|733.1|735.8|735.2|733.3|732.7|18194
1650886200000|2022-04-25 11:30:00|733.6|733.2|734.1|733.7|734.8|734.3|733.3|732.7|14153
1650886500000|2022-04-25 11:35:00|734.2|733.8|734.9|734.4|735.8|735.3|734.1|733.6|33871
1650886800000|2022-04-25 11:40:00|734.7|734.3|732.6|732|734.7|734.6|732.4|731.9|6338
1650887100000|2022-04-25 11:45:00|732.5|731.9|733.3|733|733.7|733.4|732.1|731.5|50820
1650887400000|2022-04-25 11:50:00|733.4|733.1|734.4|734|736.4|736|733.3|733|69061
1650887700000|2022-04-25 11:55:00|734.3|734.1|733.4|733.1|734.4|734.1|733.2|732.7|23669
1650888000000|2022-04-25 12:00:00|733.5|733.2|732|731.6|734.2|733.7|732|731.6|21484
1650888300000|2022-04-25 12:05:00|731.9|731.5|732.4|732|733|732.4|731|730.6|9725
1650888600000|2022-04-25 12:10:00|732.5|732.1|732.2|731.7|733.6|733.2|732.1|731.6|6276
1650888900000|2022-04-25 12:15:00|732.3|731.8|732|731.6|732.3|731.9|731|730.6|10961
1650889200000|2022-04-25 12:20:00|731.8|731.5|732|731.5|732|731.5|730.9|730.4|8397
1650889500000|2022-04-25 12:25:00|732.1|731.6|732.6|732.1|733.6|733.2|732|731.5|8492
1650889800000|2022-04-25 12:30:00|732.5|732.2|731.8|731.3|732.6|732.3|731.5|731.1|6503
1650890100000|2022-04-25 12:35:00|731.9|731.4|732.4|732.1|733|732.6|731.8|731.4|6954
1650890400000|2022-04-25 12:40:00|732.5|732.2|732.7|732.3|733|732.7|732.3|732.1|7377
1650890700000|2022-04-25 12:45:00|732.8|732.4|732|731.7|732.9|732.8|731.8|731.4|14562
1650891000000|2022-04-25 12:50:00|731.9|731.6|731.2|730.8|732|731.8|730.5|730.3|10304
1650891300000|2022-04-25 12:55:00|731.3|730.9|732.9|732.5|732.9|732.8|731.3|730.9|35789
1650891600000|2022-04-25 13:00:00|732.8|732.4|732.5|732.2|733|732.7|732|731.9|14017
1650891900000|2022-04-25 13:05:00|732.6|732.3|732.4|732|732.9|732.5|731.7|731.2|26087
1650892200000|2022-04-25 13:10:00|732.5|732.1|732.5|732.2|733.4|733|731.5|731.1|20368
1650892500000|2022-04-25 13:15:00|732.6|732.3|732.4|732|733|732.6|732.1|731.8|5724
1650892800000|2022-04-25 13:20:00|732.5|732.1|731.1|730.8|732.9|732.6|729.7|729.5|43297
1650893100000|2022-04-25 13:25:00|731|730.6|729.9|729.4|731.1|730.6|729.3|729|23551
1650893400000|2022-04-25 13:30:00|730|729.5|729.8|729.3|730.6|730.2|728.4|728|75190
1650893700000|2022-04-25 13:35:00|729.9|729.5|731.2|730.8|731.5|731.3|729.9|729.5|29456
1650894000000|2022-04-25 13:40:00|731|730.9|727.2|726.9|731.6|731.4|727|726.5|79333
1650894300000|2022-04-25 13:45:00|727.1|726.7|726.1|725.7|728|727.5|724.8|724.3|19396
1650894600000|2022-04-25 13:50:00|726.3|726|724.7|724.3|727.8|727.3|724.6|724.3|23364
1650894900000|2022-04-25 13:55:00|724.6|724.2|723.9|723.5|725.4|724.9|723.4|723.1|29044
1650895200000|2022-04-25 14:00:00|724|723.6|723.1|723|724.7|724.3|721.9|721.6|16613
1650895500000|2022-04-25 14:05:00|723|722.8|724.6|724.2|725.4|724.9|722.9|722.5|20594
1650895800000|2022-04-25 14:10:00|724.4|724.1|722.7|722.2|724.4|724.1|722|721.8|8909
1650896100000|2022-04-25 14:15:00|722.5|722.3|723.4|723.1|723.5|723.2|721.4|721|20726
1650896400000|2022-04-25 14:20:00|723.5|723.2|724.3|723.8|724.5|724|721.7|721.3|29879
1650896700000|2022-04-25 14:25:00|724.4|724|725.2|724.8|726.4|726|724.3|724|22629
1650897000000|2022-04-25 14:30:00|725.3|724.9|726.8|726.3|727.1|726.7|725.2|724.8|15151
1650897300000|2022-04-25 14:35:00|726.9|726.5|727|726.4|727.1|726.8|725.9|725.5|18226
1650897600000|2022-04-25 14:40:00|726.8|726.3|726|725.5|727|726.5|725.1|724.7|9650
1650897900000|2022-04-25 14:45:00|725.9|725.4|724.4|723.9|725.9|725.5|723.2|722.9|13263
1650898200000|2022-04-25 14:50:00|724.3|723.8|723.4|723.2|724.3|723.8|722.4|721.9|22745
1650898500000|2022-04-25 14:55:00|723.3|723|721.8|721.4|723.4|723.2|721.6|721.2|7883
1650898800000|2022-04-25 15:00:00|721.7|721.5|722.9|722.6|723.8|723.4|721.7|721.5|16503
1650899100000|2022-04-25 15:05:00|723|722.7|723.7|723.4|724|723.6|722.5|722.2|42001
1650899400000|2022-04-25 15:10:00|723.6|723.3|722.8|722.4|724|723.6|721.8|721.5|60216
1650899700000|2022-04-25 15:15:00|722.6|721.8|722.9|722.5|722.9|722.5|722|721.8|14313
1650900000000|2022-04-25 15:20:00|722.7|722.6|723|722.6|723.5|723.1|722.6|722.4|19493
1650900300000|2022-04-25 15:25:00|723.1|722.7|721.9|721.4|724.2|723.9|721.6|721.2|86502
1650956400000|2022-04-26 07:00:00|733|732.2|732.5|731.7|733.9|732.6|727.7|726.3|75786
1650956700000|2022-04-26 07:05:00|732.4|731.3|724.3|723.8|732.7|731.7|723.8|723.6|46623
1650957000000|2022-04-26 07:10:00|724.2|723.9|726.4|725.6|727.9|727.3|723.4|722.7|28298
1650957300000|2022-04-26 07:15:00|726.3|725.4|723.1|722.4|726.3|725.4|722.9|722.3|48266
1650957600000|2022-04-26 07:20:00|723|722.3|723.1|722.5|723.7|723.2|721.6|721|53674
1650957900000|2022-04-26 07:25:00|723.2|722.6|723.9|723.4|724.3|723.9|722.3|721.8|35524
1650958200000|2022-04-26 07:30:00|723.8|723.3|723.1|722.6|724.8|724.3|722.8|722.4|15578
1650958500000|2022-04-26 07:35:00|723.2|722.7|723.4|723|723.8|723.2|722.2|721.8|13950
1650958800000|2022-04-26 07:40:00|723.5|723.1|725.7|725.2|727.1|726.5|723|722.8|17047
1650959100000|2022-04-26 07:45:00|725.8|725.3|728|727.5|729.2|728.8|725.2|724.8|16433
1650959400000|2022-04-26 07:50:00|728.1|727.6|728.2|727.8|729.7|729.2|728|727.4|7606
1650959700000|2022-04-26 07:55:00|728.4|727.9|726.7|726.3|728.6|728.2|726.7|726.3|6524
1650960000000|2022-04-26 08:00:00|726.6|726.2|725.8|725.2|727.8|727.2|725.4|724.9|6251
1650960300000|2022-04-26 08:05:00|725.6|725.3|724.7|724.2|726.3|725.9|724.6|724.2|8175
1650960600000|2022-04-26 08:10:00|724.8|724.3|724.4|723.9|725.2|724.9|723.7|723.3|9135
1650960900000|2022-04-26 08:15:00|724.5|724|727.6|727.1|727.9|727.5|724.4|723.9|8315
1650961200000|2022-04-26 08:20:00|727.7|727.2|729.3|728.9|729.4|728.9|727.3|726.8|15785
1650961500000|2022-04-26 08:25:00|729.4|729|728.5|728.1|729.8|729.3|728.1|727.9|12300
1650961800000|2022-04-26 08:30:00|728.4|728|727.6|727.3|728.7|728.6|727.4|727.1|9597
1650962100000|2022-04-26 08:35:00|727.7|727.2|725.2|724.8|727.8|727.2|725|724.5|8503
1650962400000|2022-04-26 08:40:00|725.3|724.9|725.8|725.4|726|725.6|725.3|724.9|2465
1650962700000|2022-04-26 08:45:00|725.7|725.3|725.9|725.5|726.2|726|725|724.6|65973
1650963000000|2022-04-26 08:50:00|726|725.6|728.3|727.9|728.6|728.3|725.2|724.8|76781
1650963300000|2022-04-26 08:55:00|728.4|728|731.4|730.9|731.5|730.9|728.3|728|123912
1650963600000|2022-04-26 09:00:00|731.5|731|730.3|730|731.7|731.2|729.5|729.2|25910
1650963900000|2022-04-26 09:05:00|730.4|730.1|730.6|730.2|730.9|730.3|728.7|728.2|35354
1650964200000|2022-04-26 09:10:00|730.5|730.3|730.5|730|731|730.5|729.4|729|23562
1650964500000|2022-04-26 09:15:00|730.4|729.9|730.9|730.6|731|730.7|730|729.6|15586
1650964800000|2022-04-26 09:20:00|731|730.5|729.5|729.1|731|730.5|728.9|728.4|7983
1650965100000|2022-04-26 09:25:00|729.6|729.2|730.9|730.4|731|730.5|729.1|728.9|10484
1650965400000|2022-04-26 09:30:00|730.8|730.5|731|730.6|731|730.9|730|729.9|33790
1650965700000|2022-04-26 09:35:00|730.9|730.5|732|731.8|732|731.8|730.4|730|59140
1650966000000|2022-04-26 09:40:00|731.9|731.9|732.3|731.9|733|732.6|731.8|731.4|24693
1650966300000|2022-04-26 09:45:00|732.4|731.8|730.2|729.7|732.4|732.1|730|729.5|4746
1650966600000|2022-04-26 09:50:00|730.1|729.6|729.4|729|730.7|730.3|729.3|728.9|8195
1650966900000|2022-04-26 09:55:00|729.2|728.9|729.9|729.6|730.4|730.1|728.4|727.9|13892
1650967200000|2022-04-26 10:00:00|730|729.7|732.1|731.7|732.1|731.7|729.9|729.7|19627
1650967500000|2022-04-26 10:05:00|732|731.6|733.1|732.8|733.7|733.4|731.5|731.2|23292
1650967800000|2022-04-26 10:10:00|733.3|732.9|733.4|733.1|733.8|733.4|732.9|732.5|38892
1650968100000|2022-04-26 10:15:00|733.3|733|733.4|733.2|733.7|733.4|732.9|732.6|34714
1650968400000|2022-04-26 10:20:00|733.3|733.1|734.1|734|735|734.6|733.1|732.8|41209
1650968700000|2022-04-26 10:25:00|733.9|733.9|733.2|733|734.7|734.3|733.1|733|178418
1650969000000|2022-04-26 10:30:00|733.1|732.9|734.4|734.1|735.5|735.1|733|732.7|81132
1650969300000|2022-04-26 10:35:00|734.5|734.2|734.9|734.6|734.9|734.7|733.6|733.2|14140
1650969600000|2022-04-26 10:40:00|735|734.5|734.4|734.1|735.4|735|733.9|733.5|14371
1650969900000|2022-04-26 10:45:00|734.5|734.2|735.4|735|736.1|735.7|734.5|734.2|71500
1650970200000|2022-04-26 10:50:00|735.5|735.1|734.6|734.2|735.6|735.2|734.5|734.1|15213
1650970500000|2022-04-26 10:55:00|734.5|734.1|735.2|734.7|735.9|735.6|734.5|734.1|15630
1650970800000|2022-04-26 11:00:00|734.6|733.6|734.2|733.8|735.2|734.4|733.8|733.4|15072
1650971100000|2022-04-26 11:05:00|734.1|733.7|735.1|734.7|735.4|735|733.4|733|45201
1650971400000|2022-04-26 11:10:00|735|734.8|734.2|733.7|735|734.8|733.7|733.3|13423
1650971700000|2022-04-26 11:15:00|734.1|733.6|736|735.5|736.3|735.9|733.8|733.4|66545
1650972000000|2022-04-26 11:20:00|736.1|735.4|735.3|735|736.5|736.4|734.8|734.6|25184
1650972300000|2022-04-26 11:25:00|735.4|735.1|735.7|735.3|735.8|735.4|734.5|734.2|113534
1650972600000|2022-04-26 11:30:00|735.6|735.2|735.6|735.2|735.9|735.6|734.7|734.4|26368
1650972900000|2022-04-26 11:35:00|735.7|735.3|734.5|734.2|735.9|735.4|734.1|734|14186
1650973200000|2022-04-26 11:40:00|734.4|734|735|734.6|735|734.7|734.3|734|3962
1650973500000|2022-04-26 11:45:00|735.1|734.7|735.1|734.7|735.2|734.8|734.3|734|9588
1650973800000|2022-04-26 11:50:00|735.2|734.8|735.1|734.7|735.9|735.5|735|734.7|3106
1650974100000|2022-04-26 11:55:00|735.2|734.8|735|734.7|735.4|735.1|734.6|734.3|12185
1650974400000|2022-04-26 12:00:00|734.9|734.5|735|734.5|735.5|735.2|734.6|734.2|17302
1650974700000|2022-04-26 12:05:00|735.1|734.7|736|735.8|736.5|736.2|735|734.6|4455
1650975000000|2022-04-26 12:10:00|736.1|735.9|736.4|736|736.8|736.4|736|735.7|16307
1650975300000|2022-04-26 12:15:00|736.3|735.9|736.4|736.1|736.6|736.4|735.6|735.1|55323
1650975600000|2022-04-26 12:20:00|736.3|736|736.5|736.2|737|736.8|736.2|736|6892
1650975900000|2022-04-26 12:25:00|736.4|736.1|736.3|736|736.4|736.1|736.1|736|64236
1650976200000|2022-04-26 12:30:00|736.4|736.1|736.2|735.7|736.4|736.1|735.4|735.1|33072
1650976500000|2022-04-26 12:35:00|736.1|735.8|733.8|733.3|736.2|735.8|732.2|731.8|55838
1650976800000|2022-04-26 12:40:00|733.7|733.2|733.2|732.7|733.8|733.2|731.6|731.4|99796
1650977100000|2022-04-26 12:45:00|733.1|732.6|733.5|733.3|733.8|733.4|732.5|732|12980
1650977400000|2022-04-26 12:50:00|733.6|733.4|734.3|733.9|734.4|734|733.4|733.1|7034
1650977700000|2022-04-26 12:55:00|734.4|733.8|735.1|734.3|735.6|735|733.6|733.2|69641
1650978000000|2022-04-26 13:00:00|735.2|734.4|734.2|733.9|735.8|735.3|734.1|733.7|10035
1650978300000|2022-04-26 13:05:00|734.1|733.8|733.9|733.4|734.3|733.8|733.1|732.8|6213
1650978600000|2022-04-26 13:10:00|733.8|733.3|732.6|732|733.9|733.4|732.2|732|64058
1650978900000|2022-04-26 13:15:00|732.7|732.1|732|731.6|732.8|732.4|731.5|731|14526
1650979200000|2022-04-26 13:20:00|731.9|731.5|732.4|732.2|732.5|732.2|731.2|731|47593
1650979500000|2022-04-26 13:25:00|732.3|732.1|731.7|731.3|732.7|732.2|731.4|731|39366
1650979800000|2022-04-26 13:30:00|731.8|731.2|731.2|730.9|732.3|732|730.4|730|62449
1650980100000|2022-04-26 13:35:00|731.1|730.8|730.3|730|732.4|732|730.2|730|72940
1650980400000|2022-04-26 13:40:00|730.2|729.9|729.5|729.1|730.5|730.2|728.8|728.4|111844
1650980700000|2022-04-26 13:45:00|729.4|729.2|730.3|729.9|731|730.7|729.3|729.2|25200
1650981000000|2022-04-26 13:50:00|730.2|730|729.2|728.9|730.5|730.2|728.1|727.6|35498
1650981300000|2022-04-26 13:55:00|729.1|729|728.9|728.3|729.9|729.5|728.3|728|28330
1650981600000|2022-04-26 14:00:00|728.8|728.2|728.2|728|728.8|728.4|726.8|726.5|62901
1650981900000|2022-04-26 14:05:00|728.3|728.1|729|728.7|730.1|729.7|727.9|727.5|24396
1650982200000|2022-04-26 14:10:00|728.9|728.6|729.6|729.4|730|729.8|728.3|728|73739
1650982500000|2022-04-26 14:15:00|729.7|729.3|727.8|727.5|729.7|729.3|727.5|727.2|40135
1650982800000|2022-04-26 14:20:00|727.7|727.4|725.4|725|727.8|727.5|725|724.8|21970
1650983100000|2022-04-26 14:25:00|725.3|725.1|727.2|726.8|727.3|727|725.1|725|49152
1650983400000|2022-04-26 14:30:00|727.4|726.9|726.5|726.2|728.4|728.2|726.4|726.1|16143
1650983700000|2022-04-26 14:35:00|726.7|726.3|724.1|724|726.8|726.5|723.8|723.5|111021
1650984000000|2022-04-26 14:40:00|724.2|724.1|721.5|721.1|724.7|724.3|721.3|721|70756
1650984300000|2022-04-26 14:45:00|721.4|721|721.7|721.4|722.8|722.4|720.7|720.2|24435
1650984600000|2022-04-26 14:50:00|721.8|721.5|721|720.8|722.3|721.9|720.3|720|49891
1650984900000|2022-04-26 14:55:00|720.9|720.7|720.2|720|721|720.7|720|719.6|28401
1650985200000|2022-04-26 15:00:00|720.1|719.9|716.4|716.2|720.1|719.9|716.4|716|92025
1650985500000|2022-04-26 15:05:00|716.3|716|714.5|714.3|716.9|716.6|713.7|713.3|269711
1650985800000|2022-04-26 15:10:00|714.7|714.4|713.4|713|714.9|714.6|712.2|712|84249
1650986100000|2022-04-26 15:15:00|713.3|712.9|710.8|710.5|713.4|713.1|710.6|710.2|167437
1650986400000|2022-04-26 15:20:00|710.9|710.6|712.5|712.1|712.8|712.5|710.8|710.5|91880
1650986700000|2022-04-26 15:25:00|712.6|712.2|712.2|711.7|713.1|712.7|711|710.6|340457
1651042800000|2022-04-27 07:00:00|707|706|704.4|703.5|708|706|701.1|700.4|243254
1651043100000|2022-04-27 07:05:00|704.3|703.4|704.4|703.8|706.4|705.2|703.7|703.2|67362
1651043400000|2022-04-27 07:10:00|704.5|703.9|703.5|702.9|706.7|705.9|702.4|702|70047
1651043700000|2022-04-27 07:15:00|703.4|702.8|698.5|697.8|703.5|703.1|697.5|697|251075
1651044000000|2022-04-27 07:20:00|698.2|697.7|695.3|695|699|698.4|695.3|695|56637
1651044300000|2022-04-27 07:25:00|695.6|695.1|690|689.2|696.6|696|688.6|688.1|473965
1651044600000|2022-04-27 07:30:00|689.8|689.3|689.7|689.2|690.3|689.8|687.6|687.4|170335
1651044900000|2022-04-27 07:35:00|689.6|689.3|693.6|693.2|694|693.4|689.4|689.3|88140
1651045200000|2022-04-27 07:40:00|693.7|693.3|697.3|696.9|698.8|698.2|693.7|693.3|118902
1651045500000|2022-04-27 07:45:00|697.4|697|698.5|698.1|699.6|699|697.3|696.9|33535
1651045800000|2022-04-27 07:50:00|698.4|698|703.9|703.4|704.6|703.8|698.4|698|91710
1651046100000|2022-04-27 07:55:00|703.8|703.3|709.4|708.9|709.7|709|703.7|703.3|234144
1651046400000|2022-04-27 08:00:00|709.3|709|704.4|703.8|710|709.5|704.4|703.8|242512
1651046700000|2022-04-27 08:05:00|704.5|703.9|706.8|706.3|707|706.5|704.2|703.7|85842
1651047000000|2022-04-27 08:10:00|706.9|706.4|711.5|710.9|711.6|710.9|706.8|706.4|17107
1651047300000|2022-04-27 08:15:00|711.4|711|715.1|714.4|715.3|715|711.3|711|253393
1651047600000|2022-04-27 08:20:00|715.2|714.5|712.6|712.1|716.3|715.6|712.1|711.4|148603
1651047900000|2022-04-27 08:25:00|712.4|712.3|708.7|708.3|712.6|712.3|708.7|708.1|20249
1651048200000|2022-04-27 08:30:00|708.8|708.1|706.6|706.2|709.6|709.3|705.8|705.1|54771
1651048500000|2022-04-27 08:35:00|706.5|706.1|706|705.5|707.2|706.7|705.7|705.2|10952
1651048800000|2022-04-27 08:40:00|706.1|705.6|705.8|705.3|706.2|705.9|705.4|705|5055
1651049100000|2022-04-27 08:45:00|705.7|705.4|703.7|703.4|705.7|705.5|702.8|702.3|55888
1651049400000|2022-04-27 08:50:00|703.8|703.3|705|704.4|705.2|704.6|702.9|702.3|17158
1651049700000|2022-04-27 08:55:00|705.2|704.6|708|707.5|708.5|707.9|704.9|704.4|7405
1651050000000|2022-04-27 09:00:00|707.9|707.4|709.9|709.5|710.9|710.5|707.6|706.9|50749
1651050300000|2022-04-27 09:05:00|710|709.6|707.9|707.6|710.2|710|707.9|707.5|22917
1651050600000|2022-04-27 09:10:00|707.8|707.5|708.2|707.8|708.6|708.5|707.2|706.6|43362
1651050900000|2022-04-27 09:15:00|708.1|707.7|707.8|707.4|708.5|708|707.6|707.2|6958
1651051200000|2022-04-27 09:20:00|707.9|707.5|707.7|707.4|708.5|708|707.3|707.1|5496
1651051500000|2022-04-27 09:25:00|707.8|707.5|707.9|707.6|708.8|708.4|707.7|707.4|9440
1651051800000|2022-04-27 09:30:00|707.8|707.5|705.2|704.8|707.8|707.5|705|704.6|10683
1651052100000|2022-04-27 09:35:00|705.4|704.9|707.9|707.6|708.1|707.7|705.3|704.9|7885
1651052400000|2022-04-27 09:40:00|707.8|707.5|707.9|707.6|708|707.8|707.2|706.9|7876
1651052700000|2022-04-27 09:45:00|708|707.7|707.8|707.5|708.4|708.1|707.7|707.5|39645
1651053000000|2022-04-27 09:50:00|707.9|707.6|710.5|710.3|711.4|710.9|707.8|707.6|17463
1651053300000|2022-04-27 09:55:00|710.4|710.2|711.2|711|711.7|711.2|710|709.6|16216
1651053600000|2022-04-27 10:00:00|711.3|711.1|711.7|711.2|711.9|711.5|710.7|710.4|25418
1651053900000|2022-04-27 10:05:00|711.6|711.3|712.4|712|712.9|712.6|711.4|711.2|11936
1651054200000|2022-04-27 10:10:00|712.3|711.9|712.8|712.3|713.1|712.6|711.8|711.4|10385
1651054500000|2022-04-27 10:15:00|712.9|712.4|712.5|712.2|713.2|712.7|711.2|710.8|22426
1651054800000|2022-04-27 10:20:00|712.4|712.1|711.6|711.2|713.1|712.8|711.6|711.2|41108
1651055100000|2022-04-27 10:25:00|711.8|711.3|712.7|712.4|712.8|712.5|711.6|711.3|15483
1651055400000|2022-04-27 10:30:00|712.6|712.3|713|712.6|713|712.9|712.1|711.8|32686
1651055700000|2022-04-27 10:35:00|712.9|712.5|710.4|710.1|712.9|712.5|710.4|710|7840
1651056000000|2022-04-27 10:40:00|710.5|710|709.7|709.2|710.6|710|709.3|709|10267
1651056300000|2022-04-27 10:45:00|709.6|709.1|708.6|708.2|709.9|709.6|706.4|705.9|59642
1651056600000|2022-04-27 10:50:00|708.7|708.3|710.5|709.9|710.5|710|708.5|707.9|2890
1651056900000|2022-04-27 10:55:00|710.4|709.8|710.3|709.9|710.5|710.2|709.1|708.8|25236
1651057200000|2022-04-27 11:00:00|710.5|710|708.2|707.7|710.5|710|707.9|707.4|5426
1651057500000|2022-04-27 11:05:00|708.1|707.6|707.7|707.4|708.1|707.7|707.2|706.9|21154
1651057800000|2022-04-27 11:10:00|707.6|707.3|708|707.6|708|707.6|706.7|706.2|10938
1651058100000|2022-04-27 11:15:00|707.9|707.7|709|708.6|709.8|709.2|707.8|707.6|10845
1651058400000|2022-04-27 11:20:00|709.1|708.7|709.7|709.2|710|709.6|708.8|708.4|6937
1651058700000|2022-04-27 11:25:00|709.8|709.3|708.1|707.7|709.8|709.6|708.1|707.6|14171
1651059000000|2022-04-27 11:30:00|708.2|707.6|707.8|707.5|708.4|708.1|707.7|707.3|12629
1651059300000|2022-04-27 11:35:00|707.7|707.6|707.7|707.2|708.3|708.2|707.2|706.8|30358
1651059600000|2022-04-27 11:40:00|707.8|707.3|708.6|708.2|708.6|708.3|707.2|706.9|16850
1651059900000|2022-04-27 11:45:00|708.7|708.3|710.9|710.4|711.2|711|708.7|708.3|33495
1651060200000|2022-04-27 11:50:00|710.7|710.3|709.1|708.8|710.7|710.3|709|708.6|3692
1651060500000|2022-04-27 11:55:00|709|708.7|709.1|708.6|709.4|708.8|708|707.6|10756
1651060800000|2022-04-27 12:00:00|709|708.5|709.5|709.2|709.8|709.3|708.4|707.9|7841
1651061100000|2022-04-27 12:05:00|709.6|709.3|710.6|710.4|711|710.5|709.4|709.2|10646
1651061400000|2022-04-27 12:10:00|710.5|710.3|710.2|709.9|711|710.6|709.3|709.1|24052
1651061700000|2022-04-27 12:15:00|710.1|709.8|709.5|709.2|710.8|710.6|709.5|709.1|3730
1651062000000|2022-04-27 12:20:00|709.6|709.1|709.2|708.8|710.2|709.8|709|708.6|8813
1651062300000|2022-04-27 12:25:00|709.1|708.7|708.2|707.8|709.1|708.7|707.7|707.3|7771
1651062600000|2022-04-27 12:30:00|708.1|707.9|708.3|707.9|708.8|708.4|707.7|707.2|15115
1651062900000|2022-04-27 12:35:00|708.4|708|709.4|709.1|709.5|709.2|708|707.7|6123
1651063200000|2022-04-27 12:40:00|709.3|709.2|709.1|708.7|709.6|709.3|708.5|708.1|3813
1651063500000|2022-04-27 12:45:00|709|708.6|708.2|707.9|709|708.6|707.8|707.4|11794
1651063800000|2022-04-27 12:50:00|708.3|707.8|707.5|707|708.3|708.1|707.3|706.9|6805
1651064100000|2022-04-27 12:55:00|707.6|707.2|708.9|708.5|708.9|708.5|707.6|707.2|2238
1651064400000|2022-04-27 13:00:00|709|708.6|708.8|708.4|709.7|709.4|708.6|708.2|15124
1651064700000|2022-04-27 13:05:00|708.7|708.5|708.1|707.8|708.8|708.5|707.6|707.2|7003
1651065000000|2022-04-27 13:10:00|708.2|707.9|709.2|708.8|709.3|709.1|707.9|707.5|5027
1651065300000|2022-04-27 13:15:00|709.1|708.9|710.3|709.9|711.1|710.8|709.1|708.9|8644
1651065600000|2022-04-27 13:20:00|710.4|710.1|709.5|709.2|710.6|710.2|709.1|708.8|9122
1651065900000|2022-04-27 13:25:00|709.6|709.3|708.8|708.6|709.8|709.4|708.8|708.4|4137
1651066200000|2022-04-27 13:30:00|708.7|708.4|710.4|710.2|711.2|710.9|708.4|708|53033
1651066500000|2022-04-27 13:35:00|710.3|710|708.8|708.5|710.4|710.1|708.2|707.8|14656
1651066800000|2022-04-27 13:40:00|708.9|708.6|712.8|712.6|713.8|713.4|708.9|708.5|29282
1651067100000|2022-04-27 13:45:00|712.9|712.7|711.6|711.4|714.4|714|711|710.5|40094
1651067400000|2022-04-27 13:50:00|711.8|711.5|708.1|707.8|712|711.6|707.8|707.5|26002
1651067700000|2022-04-27 13:55:00|708|707.7|708|707.6|708.6|708.2|706.6|706.2|9448
1651068000000|2022-04-27 14:00:00|707.8|707.4|705.9|705.8|708.8|708.4|705.9|705.6|22398
1651068300000|2022-04-27 14:05:00|706|705.6|704.5|704.2|706.2|705.9|703.9|703.5|41049
1651068600000|2022-04-27 14:10:00|704.4|704.3|701.2|700.8|704.5|704.4|701.2|700.7|23432
1651068900000|2022-04-27 14:15:00|701.5|700.7|700.1|699.8|701.5|701.4|698.6|698.2|283484
1651069200000|2022-04-27 14:20:00|700|699.7|701.5|701.1|702.1|701.8|699.8|699.6|50836
1651069500000|2022-04-27 14:25:00|701.4|701|700.9|700.5|702.2|702|700.8|700.5|16757
1651069800000|2022-04-27 14:30:00|700.8|700.4|702|701.6|702.1|701.8|700.4|700|13060
1651070100000|2022-04-27 14:35:00|701.9|701.5|703.1|702.8|704|703.7|701.9|701.5|60283
1651070400000|2022-04-27 14:40:00|703.2|702.9|703.2|703|703.5|703.3|702.3|702|22016
1651070700000|2022-04-27 14:45:00|703.1|702.9|704|703.7|704.5|704.1|702.9|702.6|36571
1651071000000|2022-04-27 14:50:00|704.1|703.8|705.6|705.2|706.2|706|704|703.8|54526
1651071300000|2022-04-27 14:55:00|705.7|705.3|705.2|705|706|705.6|704.7|704.4|9726
1651071600000|2022-04-27 15:00:00|705.3|705.1|708.2|707.8|708.9|708.7|704.9|704.5|82676
1651071900000|2022-04-27 15:05:00|708.1|707.9|706.6|706.3|708.1|707.9|706.5|706.2|24254
1651072200000|2022-04-27 15:10:00|706.7|706.2|707.6|707.3|708.5|708.4|706.3|705.9|15192
1651072500000|2022-04-27 15:15:00|707.7|707.4|706.9|706.7|708.2|708|706.6|706.3|28307
1651072800000|2022-04-27 15:20:00|707|706.8|706|705.7|707.3|707|705.4|704.9|43216
1651073100000|2022-04-27 15:25:00|705.9|705.6|706.3|705.9|706.8|706.4|705.1|704.6|51166
1651129200000|2022-04-28 07:00:00|717.4|716.5|714.9|713.9|720|719.3|712.8|712|119143
1651129500000|2022-04-28 07:05:00|715|714|713.6|713.1|716|715.3|712.1|711.5|48093
1651129800000|2022-04-28 07:10:00|713.7|713.2|717.9|717.6|719.7|719.4|712.3|711.9|94155
1651130100000|2022-04-28 07:15:00|718|717.8|716|715.4|718.3|717.9|714.4|714.2|114071
1651130400000|2022-04-28 07:20:00|716.1|715.6|713.8|713.3|716.7|716.1|712.6|712.1|133918
1651130700000|2022-04-28 07:25:00|713.9|713.1|715.7|715.3|716|715.5|712.7|712.4|15603
1651131000000|2022-04-28 07:30:00|715.8|715.4|716.7|716.1|719.5|719|715.2|714.7|35329
1651131300000|2022-04-28 07:35:00|716.8|716.2|719.5|719|719.6|719.1|716.8|716.2|15093
1651131600000|2022-04-28 07:40:00|719.6|719.1|717.6|717.4|719.6|719.2|717.6|717.4|16019
1651131900000|2022-04-28 07:45:00|717.5|717.2|716.3|716|717.5|717.2|715.2|714.6|8237
1651132200000|2022-04-28 07:50:00|716.2|715.9|714.6|714.1|716.6|716.1|713.8|713.4|13395
1651132500000|2022-04-28 07:55:00|714.5|714|712.6|712.2|714.5|714.1|712.2|712.1|32192
1651132800000|2022-04-28 08:00:00|712.7|712.3|711.2|710.8|713|712.6|711|710.5|13440
1651133100000|2022-04-28 08:05:00|711.1|710.6|712|711.7|712.6|712.3|710.3|709.8|17611
1651133400000|2022-04-28 08:10:00|711.9|711.5|711.3|711|712.5|712|711.2|710.8|8720
1651133700000|2022-04-28 08:15:00|711.2|710.9|710.2|709.9|711.5|711.2|709.7|709.5|27767
1651134000000|2022-04-28 08:20:00|710.3|710|712|711.5|712|711.6|710.3|710|16905
1651134300000|2022-04-28 08:25:00|711.9|711.6|713.2|712.9|713.2|712.9|711.7|711.5|7349
1651134600000|2022-04-28 08:30:00|713.3|713|713.3|713|714.7|714.2|712.7|712.5|43092
1651134900000|2022-04-28 08:35:00|713.4|713.1|713|712.6|713.7|713.3|712.2|711.9|26712
1651135200000|2022-04-28 08:40:00|712.9|712.5|712.6|712.2|713|712.7|712.3|712|2230
1651135500000|2022-04-28 08:45:00|712.7|712.3|712|711.8|712.8|712.5|711.9|711.8|9251
1651135800000|2022-04-28 08:50:00|712.1|711.9|712.7|712.3|713|712.6|711.9|711.8|6606
1651136100000|2022-04-28 08:55:00|712.6|712.2|711.8|711.4|713|712.7|711.2|710.9|16808
1651136400000|2022-04-28 09:00:00|712|711.6|713.7|713.3|713.9|713.5|711.8|711.4|7177
1651136700000|2022-04-28 09:05:00|713.6|713.4|715|714.7|715.2|714.9|713.5|713.1|6623
1651137000000|2022-04-28 09:10:00|714.9|714.8|716|715.6|716.1|715.8|714.9|714.7|23040
1651137300000|2022-04-28 09:15:00|715.9|715.5|714.4|714|716|715.7|714.3|713.9|15559
1651137600000|2022-04-28 09:20:00|714.5|714.1|714.1|713.7|714.6|714.2|713.4|713.1|5635
1651137900000|2022-04-28 09:25:00|714|713.6|713.5|713.1|714.6|714.3|713.4|713|2996
1651138200000|2022-04-28 09:30:00|713.6|713.2|716.9|716.7|717|716.7|713.6|713.1|9074
1651138500000|2022-04-28 09:35:00|717.1|716.8|718.9|718.5|719.6|719.2|717.1|716.7|34010
1651138800000|2022-04-28 09:40:00|719|718.6|716.7|716.4|719|718.9|716.6|716.3|14545
1651139100000|2022-04-28 09:45:00|716.8|716.5|716.8|716.4|717.6|717.3|716.3|715.9|10494
1651139400000|2022-04-28 09:50:00|716.9|716.3|716.2|715.7|716.9|716.5|715.1|714.8|42224
1651139700000|2022-04-28 09:55:00|716.3|715.8|714.4|713.9|716.3|715.8|713.9|713.5|8752
1651140000000|2022-04-28 10:00:00|714.3|713.8|715.4|715|715.8|715.4|714|713.5|13240
1651140300000|2022-04-28 10:05:00|715.3|714.9|716.1|715.7|716.3|715.8|715.1|714.9|4505
1651140600000|2022-04-28 10:10:00|716.2|715.8|715.1|714.8|716.3|715.9|715|714.7|5200
1651140900000|2022-04-28 10:15:00|715|714.7|713.9|713.5|715|714.7|712.9|712.5|25766
1651141200000|2022-04-28 10:20:00|714|713.6|714.3|714|714.9|714.5|714|713.5|13100
1651141500000|2022-04-28 10:25:00|714.4|714.1|713.9|713.6|714.8|714.4|713.7|713.3|6171
1651141800000|2022-04-28 10:30:00|713.8|713.5|713.5|713.2|713.8|713.5|712.8|712.4|14347
1651142100000|2022-04-28 10:35:00|713.4|713.3|712.7|712.3|713.7|713.3|712.5|712.1|7597
1651142400000|2022-04-28 10:40:00|712.6|712.2|712.9|712.5|713.1|712.8|712.3|712|4248
1651142700000|2022-04-28 10:45:00|712.8|712.4|710.9|710.4|712.9|712.5|710.6|710.2|10724
1651143000000|2022-04-28 10:50:00|710.8|710.5|711.4|711|711.8|711.4|710.8|710.5|8134
1651143300000|2022-04-28 10:55:00|711.5|711.1|712.7|712.3|712.8|712.5|711.5|711.1|8253
1651143600000|2022-04-28 11:00:00|712|711.2|711.7|711.3|712.9|712.5|711.5|711.1|20168
1651143900000|2022-04-28 11:05:00|711.6|711.2|713.1|712.6|713.4|712.9|711.6|711.2|5017
1651144200000|2022-04-28 11:10:00|713|712.3|712.7|712.3|713.2|712.7|712.6|712.1|8814
1651144500000|2022-04-28 11:15:00|712.8|712.4|713.6|713.3|713.6|713.3|712.3|711.9|4241
1651144800000|2022-04-28 11:20:00|713.7|713.4|714.9|714.5|715|714.6|713.5|713.2|7001
1651145100000|2022-04-28 11:25:00|714.8|714.6|714.6|714.2|715.1|714.8|713.8|713.5|225372
1651145400000|2022-04-28 11:30:00|714.5|714.4|717.3|717|717.5|717.1|714.5|714.2|28727
1651145700000|2022-04-28 11:35:00|717.2|717.1|716.9|716.6|717.2|717.1|716.7|716.4|23383
1651146000000|2022-04-28 11:40:00|716.8|716.5|716.3|716|716.8|716.5|715.1|714.7|7046
1651146300000|2022-04-28 11:45:00|716.2|715.9|716.1|715.8|716.9|716.5|716|715.8|9074
1651146600000|2022-04-28 11:50:00|716|715.7|715.4|715.1|716.3|716|715.2|715|17827
1651146900000|2022-04-28 11:55:00|715.5|715.2|715.6|715.4|716.5|716.1|715.2|714.9|7029
1651147200000|2022-04-28 12:00:00|715.7|715.5|716.8|716.3|717.6|717.2|715.7|715.5|25615
1651147500000|2022-04-28 12:05:00|716.6|716.4|716.1|715.6|716.8|716.5|715.5|715.1|13011
1651147800000|2022-04-28 12:10:00|716.2|715.7|718|717.6|718|717.7|716.1|715.7|29747
1651148100000|2022-04-28 12:15:00|717.9|717.5|717.9|717.6|718|717.8|717.2|716.9|5093
1651148400000|2022-04-28 12:20:00|717.8|717.5|718.7|718.4|718.7|718.4|717.7|717.5|18721
1651148700000|2022-04-28 12:25:00|718.8|718.6|718.6|718.3|719.4|719|718.5|718|19026
1651149000000|2022-04-28 12:30:00|718.7|718.1|716.3|715.9|718.7|718.3|715.7|715.3|21631
1651149300000|2022-04-28 12:35:00|716.4|716|717.7|717.5|718|717.6|715.6|715.2|18674
1651149600000|2022-04-28 12:40:00|717.8|717.3|721.5|721.3|721.8|721.3|717.4|717|94411
1651149900000|2022-04-28 12:45:00|721.4|721.2|720.7|720.5|721.7|721.2|720.5|720.3|69866
1651150200000|2022-04-28 12:50:00|720.6|720.4|720.3|720|721|720.7|719.7|719.5|32312
1651150500000|2022-04-28 12:55:00|720.2|719.9|721.9|721.6|721.9|721.6|720.2|719.8|8419
1651150800000|2022-04-28 13:00:00|721.8|721.5|720.4|720.1|722.3|721.8|720.4|719.9|32726
1651151100000|2022-04-28 13:05:00|720.3|720.2|722.1|721.8|722.7|722.2|720.2|720.1|16368
1651151400000|2022-04-28 13:10:00|722|721.9|722.8|722.7|722.8|722.7|722|721.6|51912
1651151700000|2022-04-28 13:15:00|722.3|722.6|724.6|724.2|724.9|724.5|721.9|721.5|52477
1651152000000|2022-04-28 13:20:00|724.8|724.3|724.5|724.3|725.5|725|723.7|723.4|60426
1651152300000|2022-04-28 13:25:00|724.4|724.2|721.3|721|724.6|724.5|720.6|720.3|57381
1651152600000|2022-04-28 13:30:00|721.4|721.1|717.1|716.8|722.2|721.7|716.8|716.4|53519
1651152900000|2022-04-28 13:35:00|717|716.6|717.4|717|718.2|718|716|715.5|35285
1651153200000|2022-04-28 13:40:00|717.3|717.1|715.8|715.5|718.2|718.1|715.5|715.1|72030
1651153500000|2022-04-28 13:45:00|715.9|715.6|715.8|715.5|717.2|716.8|715.4|715|30829
1651153800000|2022-04-28 13:50:00|715.7|715.4|714.6|714.2|715.8|715.5|712.8|712.6|15705
1651154100000|2022-04-28 13:55:00|714.5|714.3|712.2|712|714.7|714.3|712.2|712|13727
1651154400000|2022-04-28 14:00:00|712.1|711.9|710.9|710.7|712.2|711.9|709.8|709.4|25036
1651154700000|2022-04-28 14:05:00|710.8|710.4|711.7|711.4|713.1|712.8|710.3|709.9|23088
1651155000000|2022-04-28 14:10:00|711.6|711.5|712.4|712.2|712.7|712.4|710.8|710.5|18710
1651155300000|2022-04-28 14:15:00|712.5|712.3|714|713.7|714.2|713.9|711.8|711.5|35109
1651155600000|2022-04-28 14:20:00|713.9|713.6|712.1|711.9|714.1|713.6|712|711.7|20689
1651155900000|2022-04-28 14:25:00|712|711.8|711.6|711.4|712.4|712.2|710.6|710.3|23494
1651156200000|2022-04-28 14:30:00|711.5|711.3|708.4|708|711.5|711.3|708.2|707.9|18849
1651156500000|2022-04-28 14:35:00|708.3|707.9|710.3|709.9|710.3|710|708|707.7|17906
1651156800000|2022-04-28 14:40:00|710.2|709.8|711.1|710.8|711.1|710.8|709|708.8|30793
1651157100000|2022-04-28 14:45:00|711|710.9|711.1|710.9|712|711.6|710.9|710.7|20576
1651157400000|2022-04-28 14:50:00|711.2|711|710.4|710.1|711.4|711.1|709.4|709.1|21445
1651157700000|2022-04-28 14:55:00|710.5|710.2|711.3|711.1|712|711.6|710.3|710.1|15056
1651158000000|2022-04-28 15:00:00|711.2|710.8|712.4|712.2|713.2|713|711.1|710.7|32640
1651158300000|2022-04-28 15:05:00|712.3|712.3|712.3|712.1|712.8|712.5|711.2|710.8|11447
1651158600000|2022-04-28 15:10:00|712.2|712|712.7|712.5|712.9|712.6|711.4|711.1|16261
1651158900000|2022-04-28 15:15:00|712.8|712.6|714.5|714.3|715.1|714.8|712.3|712.1|37229
1651159200000|2022-04-28 15:20:00|714.4|714.2|713.2|713|714.7|714.4|713.2|712.9|35550
1651159500000|2022-04-28 15:25:00|713.3|713.1|713.8|713.3|713.8|713.4|712.1|711.8|29914
1651215600000|2022-04-29 07:00:00|721.9|720.4|720.7|719.8|724|723.1|718.4|716.6|71125
1651215900000|2022-04-29 07:05:00|720.9|719.9|718.2|717.3|721.8|720.8|715.9|715.3|13809
1651216200000|2022-04-29 07:10:00|718.3|717.5|717.7|717.3|722.6|721.7|717.7|717.3|37033
1651216500000|2022-04-29 07:15:00|717.6|716.9|717.6|717|718.1|717.5|715.5|714.8|26210
1651216800000|2022-04-29 07:20:00|717.7|717.1|718|717.5|718.4|717.8|717.2|716.7|35761
1651217100000|2022-04-29 07:25:00|717.9|717.4|720.6|720|721.4|720.8|717.5|716.8|49146
1651217400000|2022-04-29 07:30:00|720.5|719.9|716|715.6|720.7|720.3|715.7|715.2|38208
1651217700000|2022-04-29 07:35:00|715.9|715.5|717|716.4|718|717.4|715.8|715.4|12204
1651218000000|2022-04-29 07:40:00|716.9|716.5|717.1|716.6|717.3|716.8|715.9|715.3|11146
1651218300000|2022-04-29 07:45:00|717.2|716.7|716.2|715.8|717.6|717.2|716.1|715.8|16261
1651218600000|2022-04-29 07:50:00|716.1|715.9|712.6|712.2|716.1|715.9|712.3|711.6|43921
1651218900000|2022-04-29 07:55:00|712.5|712.3|711.7|711.1|713|712.5|711.7|711.1|31334
1651219200000|2022-04-29 08:00:00|711.5|710.8|710.2|709.7|711.5|711|709.1|708.7|15356
1651219500000|2022-04-29 08:05:00|710.1|709.5|710.8|710.3|711.3|710.8|709.5|709|12749
1651219800000|2022-04-29 08:10:00|711|710.2|711.3|710.9|711.5|711|710.1|709.5|22230
1651220100000|2022-04-29 08:15:00|711.2|711|710.7|710.4|712|711.7|710.6|710.4|13570
1651220400000|2022-04-29 08:20:00|710.6|710.5|710.3|709.9|711.3|710.7|709.8|709.3|51798
1651220700000|2022-04-29 08:25:00|710.4|709.8|711.2|710.8|711.2|710.8|709|708.5|29343
1651221000000|2022-04-29 08:30:00|711.3|710.9|710.9|710.5|711.3|711.1|710.7|710.3|7969
1651221300000|2022-04-29 08:35:00|711.1|710.6|711.5|711.1|711.6|711.3|710.8|710.5|18113
1651221600000|2022-04-29 08:40:00|711.6|711|711.4|711|712|711.6|710.8|710.4|5843
1651221900000|2022-04-29 08:45:00|711.3|710.9|711.7|711.2|711.9|711.6|711|710.5|37075
1651222200000|2022-04-29 08:50:00|711.6|711.1|710.6|710.2|711.7|711.2|710.6|710.2|7113
1651222500000|2022-04-29 08:55:00|710.5|710.1|709.2|708.9|710.5|710.1|709.2|708.7|6591
1651222800000|2022-04-29 09:00:00|709.3|709|709.3|708.9|710.3|709.9|708.9|708.7|27691
1651223100000|2022-04-29 09:05:00|709.2|709|707.6|707.1|709.5|709.1|707.5|707|30193
1651223400000|2022-04-29 09:10:00|707.7|707.2|709.1|708.7|709.3|708.8|707.4|707|20857
1651223700000|2022-04-29 09:15:00|709|708.3|706.7|706.2|709|708.4|706.7|706.1|12399
1651224000000|2022-04-29 09:20:00|706.6|706.1|705|704.6|706.6|706.1|705|704.5|51552
1651224300000|2022-04-29 09:25:00|704.9|704.5|704.1|703.7|706.2|705.9|704.1|703.6|76509
1651224600000|2022-04-29 09:30:00|704|703.6|703.6|703.4|704.3|704.1|703.3|703|39590
1651224900000|2022-04-29 09:35:00|703.5|703.3|702.9|702.4|703.6|703.4|702.7|702.3|7971
1651225200000|2022-04-29 09:40:00|702.8|702.5|703|702.6|703.9|703.5|702.6|702.3|54159
1651225500000|2022-04-29 09:45:00|702.9|702.5|704.1|703.7|704.2|703.8|702.8|702.5|24532
1651225800000|2022-04-29 09:50:00|704.8|703.8|704.1|703.6|705|704.7|703.6|703.2|55582
1651226100000|2022-04-29 09:55:00|704.2|703.8|704.3|703.8|704.6|704.1|703.3|703|31871
1651226400000|2022-04-29 10:00:00|704.4|703.9|704.7|704.4|705.7|705.3|704.4|703.8|5542
1651226700000|2022-04-29 10:05:00|704.6|704.3|703.6|703.3|704.7|704.4|703.6|703.3|14538
1651227000000|2022-04-29 10:10:00|703.5|703.2|703.8|703.4|704.2|703.8|703.2|703|7379
1651227300000|2022-04-29 10:15:00|703.9|703.5|704.5|704|705.7|705.2|703.9|703.5|25673
1651227600000|2022-04-29 10:20:00|704.6|704.1|704.8|704.4|705.6|705.2|704.4|704.1|7036
1651227900000|2022-04-29 10:25:00|704.7|704.3|704|703.7|705|704.8|704|703.6|12776
1651228200000|2022-04-29 10:30:00|703.9|703.6|704|703.8|704.5|704|703.5|703.2|4574
1651228500000|2022-04-29 10:35:00|704.1|703.9|705.3|705|705.3|705|704.1|703.8|3667
1651228800000|2022-04-29 10:40:00|705.2|704.9|705.7|705.3|706.2|706|705|704.6|7785
1651229100000|2022-04-29 10:45:00|705.6|705.2|707.6|707.1|707.6|707.2|705.5|705.2|5169
1651229400000|2022-04-29 10:50:00|707.7|707.3|706.8|706.5|707.9|707.5|706.6|706.3|21024
1651229700000|2022-04-29 10:55:00|706.9|706.4|707.7|707.3|708.1|707.7|706.2|706|15387
1651230000000|2022-04-29 11:00:00|707.8|706.8|708.1|707.6|708.5|707.9|707.2|706.8|7147
1651230300000|2022-04-29 11:05:00|708.2|707.8|708.4|707.9|708.7|708.4|707.8|707.5|3793
1651230600000|2022-04-29 11:10:00|708.2|707.8|708.1|707.7|708.5|708.1|707.3|706.9|36212
1651230900000|2022-04-29 11:15:00|708|707.6|708.4|708.1|708.7|708.4|707.9|707.5|2249
1651231200000|2022-04-29 11:20:00|708.5|708.2|709.8|709.3|709.8|709.3|707.8|707.3|12359
1651231500000|2022-04-29 11:25:00|709.7|709.5|709.1|708.7|710.6|710.1|709|708.7|14589
1651231800000|2022-04-29 11:30:00|709|708.6|708.3|708.1|709.1|708.6|708.2|708.1|5897
1651232100000|2022-04-29 11:35:00|708.2|708.2|709.1|708.8|709.1|708.8|708.1|707.9|18973
1651232400000|2022-04-29 11:40:00|709.2|708.9|709.3|709.1|710.1|709.7|709|708.9|2456
1651232700000|2022-04-29 11:45:00|709.2|709|708.3|708|709.2|709|708.2|707.9|4030
1651233000000|2022-04-29 11:50:00|708.2|708.1|708.4|708.1|708.5|708.3|708.1|707.8|3259
1651233300000|2022-04-29 11:55:00|708.3|708.2|708|707.6|708.9|708.6|707.7|707.3|6071
1651233600000|2022-04-29 12:00:00|708.2|707.7|706.6|706.3|708.4|708.3|706.6|706.2|7765
1651233900000|2022-04-29 12:05:00|706.5|706.4|707.5|707.1|707.8|707.4|706.1|705.7|46366
1651234200000|2022-04-29 12:10:00|707.3|707.2|706.1|705.9|707.3|707.2|705.9|705.5|7112
1651234500000|2022-04-29 12:15:00|706.2|706|707.7|707.3|708.4|708|706.2|705.9|6258
1651234800000|2022-04-29 12:20:00|707.6|707.2|707.9|707.5|707.9|707.7|706.8|706.5|5890
1651235100000|2022-04-29 12:25:00|708|707.6|708.5|708.4|708.7|708.4|707.8|707.6|4551
1651235400000|2022-04-29 12:30:00|708.4|708.2|708.3|708|708.7|708.3|705.8|705.6|26020
1651235700000|2022-04-29 12:35:00|708.4|708.1|707.6|707.2|708.5|708.1|706.2|705.8|8764
1651236000000|2022-04-29 12:40:00|707.7|707.3|708.3|707.9|708.9|708.5|707.6|707.3|40326
1651236300000|2022-04-29 12:45:00|708.2|707.8|708.8|708.5|708.8|708.6|707.4|707.1|4808
1651236600000|2022-04-29 12:50:00|708.7|708.6|708.7|708.3|709.6|709.3|708.6|708.2|8781
1651236900000|2022-04-29 12:55:00|708.8|708.4|709.7|709.3|710|709.8|708.6|708.4|12272
1651237200000|2022-04-29 13:00:00|709.6|709.2|708|707.7|709.6|709.2|708|707.6|5664
1651237500000|2022-04-29 13:05:00|707.9|707.6|707.3|707|707.9|707.7|707.3|707|6014
1651237800000|2022-04-29 13:10:00|707.4|707.2|707.1|706.7|707.8|707.4|707|706.6|4738
1651238100000|2022-04-29 13:15:00|707|706.8|707.5|707.2|707.5|707.4|706.5|706.2|20643
1651238400000|2022-04-29 13:20:00|707.4|707.3|708.4|708|708.8|708.6|707.3|707.2|19953
1651238700000|2022-04-29 13:25:00|708.3|708.1|708.1|707.7|708.6|708.3|707.9|707.5|5527
1651239000000|2022-04-29 13:30:00|708.2|707.8|708.3|708|709.1|708.8|708|707.7|24341
1651239300000|2022-04-29 13:35:00|708.4|707.9|710.1|709.7|710.5|710.1|708.4|707.9|14707
1651239600000|2022-04-29 13:40:00|710|709.8|707.6|707.3|710|709.8|707.6|707.2|13012
1651239900000|2022-04-29 13:45:00|707.5|707.2|710.7|710.4|711|710.5|707.5|707|24951
1651240200000|2022-04-29 13:50:00|710.8|710.5|709.8|709.3|712|711.7|709.6|709.2|34260
1651240500000|2022-04-29 13:55:00|709.9|709.5|712.4|712|713|712.5|709.5|709.1|32211
1651240800000|2022-04-29 14:00:00|712.5|712.1|712.7|712.2|713.1|712.7|711.6|711.2|26609
1651241100000|2022-04-29 14:05:00|712.6|712.3|711.7|711.3|713.4|713|711.1|710.8|38210
1651241400000|2022-04-29 14:10:00|711.8|711.5|711.2|710.9|713.6|713.1|711.1|710.8|45260
1651241700000|2022-04-29 14:15:00|711.3|711|710.7|710.4|712.1|711.8|709.8|709.4|62640
1651242000000|2022-04-29 14:20:00|710.8|710.5|711.2|710.9|712.6|712.1|710.7|710.4|9061
1651242300000|2022-04-29 14:25:00|711.1|710.8|709.7|709.4|711.8|711.4|709.6|709.3|22970
1651242600000|2022-04-29 14:30:00|709.6|709.3|711.4|711|712.5|712.2|709.5|709.2|13139
1651242900000|2022-04-29 14:35:00|711.5|711.1|711.2|710.9|712|711.6|709.7|709.4|6285
1651243200000|2022-04-29 14:40:00|711.1|710.8|711.3|710.9|712.2|711.8|710.8|710.5|45892
1651243500000|2022-04-29 14:45:00|711.2|711|711.2|710.7|711.6|711.3|710.6|710.3|9955
1651243800000|2022-04-29 14:50:00|711|710.8|712.1|711.9|712.3|711.9|710.8|710.6|14313
1651244100000|2022-04-29 14:55:00|712.2|711.8|712.7|712.4|713.4|713|711.4|711.1|64604
1651244400000|2022-04-29 15:00:00|712.8|712.5|714.2|714|714.6|714.2|712.8|712.5|12358
1651244700000|2022-04-29 15:05:00|714.3|714.1|714.6|714.3|715.7|715.3|714.2|714|30354
1651245000000|2022-04-29 15:10:00|714.7|714.5|713.6|713.4|714.8|714.5|713.4|713.1|19752
1651245300000|2022-04-29 15:15:00|713.4|713.3|713.4|713.2|714|713.6|712.7|712.6|33273
1651245600000|2022-04-29 15:20:00|713.3|713.3|715.9|715.7|716.5|716.2|713.3|713.3|59441
1651245900000|2022-04-29 15:25:00|716|715.8|715.4|715.1|716.8|716.4|714.9|714.8|59036
1651474800000|2022-05-02 07:00:00|709.6|707.5|712.3|711.5|714.4|712.2|707.6|706.2|74109
1651475100000|2022-05-02 07:05:00|712.4|711.6|714.8|714.1|715.5|715|712.2|711.5|34359
1651475400000|2022-05-02 07:10:00|714.9|714.2|712.5|712.1|716|715.3|712|711.8|19977
1651475700000|2022-05-02 07:15:00|712.4|712|713|712.6|715.1|714.8|712.2|711.7|42592
1651476000000|2022-05-02 07:20:00|712.9|712.7|711.6|711.1|713.2|712.7|710.4|710.1|22191
1651476300000|2022-05-02 07:25:00|711.7|711.2|714.3|713.8|714.7|714.2|711.7|711.2|9649
1651476600000|2022-05-02 07:30:00|714.2|713.7|713.9|713.3|714.2|713.7|712.5|711.9|11065
1651476900000|2022-05-02 07:35:00|713.8|713.2|713|712.5|714|713.5|712.8|712.4|31305
1651477200000|2022-05-02 07:40:00|712.9|712.4|712.9|712.3|712.9|712.4|711.5|711.2|5686
1651477500000|2022-05-02 07:45:00|713|712.4|712.8|712.5|713|712.7|712.7|712.2|126
1651477800000|2022-05-02 07:50:00|713|712.6|713.9|713.5|714|713.5|712.9|712.5|4065
1651478100000|2022-05-02 07:55:00|714|713.6|698.1|697.2|715|714.4|697.2|696.1|282807
1651478400000|2022-05-02 08:00:00|698|697|705.1|703.7|705.4|704.4|694.3|693.1|85367
1651478700000|2022-05-02 08:05:00|705|703.6|707.6|706.6|708.1|707|702.3|701.2|11847
1651479000000|2022-05-02 08:10:00|707.3|706.7|711|710.3|712|710.8|707.3|706.7|12414
1651479300000|2022-05-02 08:15:00|710.8|710.1|711.7|710.8|711.8|711.1|709|708.2|37394
1651479600000|2022-05-02 08:20:00|711.6|710.9|708.9|708.2|711.7|711.1|708.5|708.1|13190
1651479900000|2022-05-02 08:25:00|708.8|708.1|709.1|708.6|709.7|709|707.7|707.3|6870
1651480200000|2022-05-02 08:30:00|709.2|708.7|707.6|707.1|709.4|708.8|707.4|707|2831
1651480500000|2022-05-02 08:35:00|707.5|707|707.9|707.5|708.2|707.7|707|706.5|11964
1651480800000|2022-05-02 08:40:00|708|707.6|708.5|708.1|709.5|709|707.8|707.5|6270
1651481100000|2022-05-02 08:45:00|708.4|708|708.8|708.3|709.4|708.9|708.1|707.7|3504
1651481400000|2022-05-02 08:50:00|708.7|708.2|707.6|707.1|709.5|709|707.4|707|12315
1651481700000|2022-05-02 08:55:00|707.5|707|709.4|708.7|709.4|708.7|707.3|706.8|2961
1651482000000|2022-05-02 09:00:00|709.5|708.8|711.5|711|711.8|711.1|709.5|708.8|20336
1651482300000|2022-05-02 09:05:00|711.6|711.1|713.4|713.1|713.7|713.2|711.6|711.1|21949
1651482600000|2022-05-02 09:10:00|713.5|713.2|714.9|714.4|715.9|715.3|713.5|713.1|22384
1651482900000|2022-05-02 09:15:00|715|714.5|714.2|714|715.2|714.7|714.1|713.7|5833
1651483200000|2022-05-02 09:20:00|714.3|714.1|717.3|716.9|717.4|716.9|714.3|714.1|38804
1651483500000|2022-05-02 09:25:00|717.4|717|720.5|720.2|721.3|720.7|716.9|716.8|65786
1651483800000|2022-05-02 09:30:00|720.6|720.3|724.2|723.8|724.3|723.8|720.1|719.7|99706
1651484100000|2022-05-02 09:35:00|724.3|723.9|724.6|724.2|726|725.6|724.3|723.8|43530
1651484400000|2022-05-02 09:40:00|724.5|724.1|725.8|725.2|726|725.9|722.1|721.9|134663
1651484700000|2022-05-02 09:45:00|725.7|725.3|724.5|724.2|725.8|725.6|724.5|724|47140
1651485000000|2022-05-02 09:50:00|724.6|724.3|724.8|724.5|725.4|725.1|724.2|723.9|21808
1651485300000|2022-05-02 09:55:00|724.7|724.3|723.5|723.1|724.7|724.3|722.7|722.6|68924
1651485600000|2022-05-02 10:00:00|723.4|722.9|724.9|724.5|725.2|724.9|723.3|722.8|112742
1651485900000|2022-05-02 10:05:00|724.8|724.4|724.8|724.5|725.9|725.6|724|723.6|77529
1651486200000|2022-05-02 10:10:00|724.9|724.6|726.7|726.3|727.7|727.4|724.9|724.6|370705
1651486500000|2022-05-02 10:15:00|726.6|726.2|726.5|726.2|726.9|726.7|725.8|725.7|40424
1651486800000|2022-05-02 10:20:00|726.4|726.1|726.8|726.5|727|726.7|725.2|725.1|50726
1651487100000|2022-05-02 10:25:00|726.7|726.4|727|726.6|727.3|726.9|726.3|726|7734
1651487400000|2022-05-02 10:30:00|726.9|726.7|726.6|726.3|727|726.9|726.4|725.7|29284
1651487700000|2022-05-02 10:35:00|726.5|726.2|725.9|725.4|726.5|726.2|725.3|724.9|11233
1651488000000|2022-05-02 10:40:00|725.8|725.3|723.8|723.3|725.9|725.8|723.4|723.3|109736
1651488300000|2022-05-02 10:45:00|723.7|723.4|722.3|722|724|723.9|722|721.9|36483
1651488600000|2022-05-02 10:50:00|722.4|722.1|722.8|722.5|723.1|722.7|722.4|722.1|4460
1651488900000|2022-05-02 10:55:00|722.7|722.4|723.1|722.8|723.3|722.9|722|721.9|27228
1651489200000|2022-05-02 11:00:00|723.3|722.6|722.8|722.4|723.3|722.7|721.4|720|19281
1651489500000|2022-05-02 11:05:00|722.7|722.3|721.8|721.3|723.1|722.8|721.8|721.3|7908
1651489800000|2022-05-02 11:10:00|721.9|721.4|721.2|721|722|721.6|721|720.7|9599
1651490100000|2022-05-02 11:15:00|721.1|720.8|721.6|721.3|721.8|721.3|720.4|720.1|11405
1651490400000|2022-05-02 11:20:00|721.5|721.1|721.7|721.5|721.9|721.7|721|720.6|13865
1651490700000|2022-05-02 11:25:00|721.8|721.4|721.4|721.1|722.2|721.8|721.4|721.1|5764
1651491000000|2022-05-02 11:30:00|721.3|721|721.3|721|721.6|721.2|720.9|720.5|12126
1651491300000|2022-05-02 11:35:00|721.4|720.9|720.3|720|721.6|721.5|720.1|719.7|16341
1651491600000|2022-05-02 11:40:00|720.4|719.9|721|720.7|721|720.8|720.2|719.8|5257
1651491900000|2022-05-02 11:45:00|721.2|720.8|720.9|720.5|722.4|722|720.8|720.3|28361
1651492200000|2022-05-02 11:50:00|720.8|720.6|721|720.6|722.1|721.7|720.7|720.4|17767
1651492500000|2022-05-02 11:55:00|720.9|720.5|720.6|720.2|720.9|720.5|719.7|719.5|87259
1651492800000|2022-05-02 12:00:00|720.7|720.3|720.1|719.8|720.8|720.5|719.5|719.1|47321
1651493100000|2022-05-02 12:05:00|720|719.7|718.8|718.6|720.7|720.4|718.6|718.3|71530
1651493400000|2022-05-02 12:10:00|718.7|718.3|716.9|716.4|718.7|718.5|716.6|716.1|29898
1651493700000|2022-05-02 12:15:00|717|716.7|717.3|717.1|717.9|717.6|717|716.7|13270
1651494000000|2022-05-02 12:20:00|717.2|716.9|717.3|717|717.9|717.6|717.2|716.8|2618
1651494300000|2022-05-02 12:25:00|717.2|716.9|718.5|718.1|718.5|718.1|716.9|716.7|36717
1651494600000|2022-05-02 12:30:00|718.6|718.2|719.3|719.1|719.9|719.6|718.5|718.2|6975
1651494900000|2022-05-02 12:35:00|719.2|719|717.1|716.6|719.2|719|717.1|716.6|4252
1651495200000|2022-05-02 12:40:00|717|716.7|716.8|716.5|717|716.8|715.9|715.5|6220
1651495500000|2022-05-02 12:45:00|716.9|716.6|716.6|716.2|717|716.7|716.5|716.2|173
1651495800000|2022-05-02 12:50:00|716.7|716.3|716.9|716.6|717|716.9|716.3|716.1|19326
1651496100000|2022-05-02 12:55:00|716.8|716.5|717.4|716.9|717.7|717.2|715.9|715.6|67473
1651496400000|2022-05-02 13:00:00|716.9|717|717.5|717.2|717.7|717.4|716.9|716.8|19617
1651496700000|2022-05-02 13:05:00|717.4|717.1|717.4|717.1|717.5|717.4|716.7|716.6|29196
1651497000000|2022-05-02 13:10:00|717.3|716.8|718|717.6|718.1|717.8|716.9|716.8|51889
1651497300000|2022-05-02 13:15:00|717.9|717.3|717.4|717.1|718.3|717.9|717.2|716.7|29343
1651497600000|2022-05-02 13:20:00|717.5|717.2|717.9|717.6|718.2|717.9|717.3|717|2031
1651497900000|2022-05-02 13:25:00|717.8|717.2|715|714.7|717.8|717.4|715|714.7|70893
1651498200000|2022-05-02 13:30:00|715.1|714.8|713.1|712.6|716.7|716.2|712.5|712.3|103233
1651498500000|2022-05-02 13:35:00|713|712.5|711.9|711.5|713|712.5|709.9|709.5|74867
1651498800000|2022-05-02 13:40:00|711.8|711.4|713.3|712.9|714.2|713.7|711.2|711|36183
1651499100000|2022-05-02 13:45:00|713.2|713.2|714.9|714.6|715.4|715|712.2|712|32991
1651499400000|2022-05-02 13:50:00|714.8|714.3|717.3|717|717.6|717.2|714|713.8|41079
1651499700000|2022-05-02 13:55:00|717.5|717.1|717.8|717.3|718|717.7|717.2|716.7|9495
1651500000000|2022-05-02 14:00:00|717.7|717.1|718.3|717.9|718.3|718|716.1|715.6|50366
1651500300000|2022-05-02 14:05:00|718.2|717.8|713.4|712.9|718.3|717.8|712.7|712.2|31924
1651500600000|2022-05-02 14:10:00|713.3|712.8|713|712.7|713.8|713.3|712.3|711.9|46440
1651500900000|2022-05-02 14:15:00|712.9|712.5|713.3|712.8|713.3|712.8|711.8|711.5|11710
1651501200000|2022-05-02 14:20:00|713.2|712.7|713.4|713.1|713.5|713.4|712.3|712.1|14272
1651501500000|2022-05-02 14:25:00|713.3|713.2|714.6|714.3|714.7|714.5|713.3|713.1|7186
1651501800000|2022-05-02 14:30:00|714.7|714.4|717.4|717|717.4|717|714.7|714.3|20123
1651502100000|2022-05-02 14:35:00|717.5|717.1|715.9|715.5|717.5|717.3|715.4|715.2|21293
1651502400000|2022-05-02 14:40:00|716|715.6|715.5|715.2|717|716.8|715.5|715.2|27933
1651502700000|2022-05-02 14:45:00|715.6|715|714.5|714.2|715.8|715.4|714.3|713.9|4669
1651503000000|2022-05-02 14:50:00|714.6|714.1|713.6|713.4|714.6|714.1|713.1|712.8|30458
1651503300000|2022-05-02 14:55:00|713.5|713.2|711.5|711.2|714|713.6|711.4|711.1|17045
1651503600000|2022-05-02 15:00:00|711.6|711.3|711|710.8|711.7|711.4|710.4|710|33930
1651503900000|2022-05-02 15:05:00|711.1|710.9|713.2|712.9|713.3|712.9|710.9|710.6|30731
1651504200000|2022-05-02 15:10:00|713.3|713|713.7|713.5|713.9|713.6|713|712.9|9876
1651504500000|2022-05-02 15:15:00|713.6|713.4|713.5|713.3|714.1|713.8|712.8|712.5|32912
1651504800000|2022-05-02 15:20:00|713.4|713.1|713.6|713.2|714.4|714.2|712.5|712.3|56647
1651505100000|2022-05-02 15:25:00|713.5|713.1|713.5|713|714|713.7|712.6|712.3|75602
1651561200000|2022-05-03 07:00:00|716.8|716|713.8|713.1|721.7|720.7|713.8|713|142090
1651561500000|2022-05-03 07:05:00|713.7|713|720.5|719.5|720.5|720|711.9|710.8|37085
1651561800000|2022-05-03 07:10:00|720.8|719.9|722.3|721.6|723.8|722.9|720.8|719.9|67755
1651562100000|2022-05-03 07:15:00|722.2|721.5|724.1|723.5|724.7|724.2|719.4|718.7|41315
1651562400000|2022-05-03 07:20:00|724.3|723.6|726.7|726.4|727|726.5|724.1|723.5|122768
1651562700000|2022-05-03 07:25:00|726.9|726.5|726.1|725.7|727.7|727|724.8|724.7|182939
1651563000000|2022-05-03 07:30:00|726|725.6|726|725.7|726.7|726.1|724|723.8|59465
1651563300000|2022-05-03 07:35:00|726.1|725.8|726.2|725.8|726.6|726.3|725.1|724.6|39972
1651563600000|2022-05-03 07:40:00|726.1|725.6|726.9|726.5|727.1|727|724.9|724.3|42099
1651563900000|2022-05-03 07:45:00|726.8|726.4|724.5|724.1|727.1|726.8|724.3|723.9|40089
1651564200000|2022-05-03 07:50:00|724.6|724|728.2|727.8|729|728.4|724.5|724|104133
1651564500000|2022-05-03 07:55:00|728.4|727.9|731.3|730.9|731.4|730.9|728.1|727.7|153876
1651564800000|2022-05-03 08:00:00|731.2|730.7|733.8|733.4|734|733.9|730.4|729.7|96131
1651565100000|2022-05-03 08:05:00|733.9|733.5|734.5|734.1|736.1|735.8|733.1|732.6|149646
1651565400000|2022-05-03 08:10:00|734.7|734.2|734.8|734.5|735.6|735.2|734.2|733.6|41026
1651565700000|2022-05-03 08:15:00|734.9|734.6|729.9|729.4|736|735.5|729.9|729.4|59676
1651566000000|2022-05-03 08:20:00|730|729.5|731.2|730.7|731.7|731.5|730|729.5|58358
1651566300000|2022-05-03 08:25:00|731.1|730.5|731.5|731|732.7|732.1|730.9|730.3|9799
1651566600000|2022-05-03 08:30:00|731.6|731.1|731.8|731.1|732.4|731.7|730.3|729.7|31641
1651566900000|2022-05-03 08:35:00|731.7|731|731.3|730.8|732.2|731.6|730.9|730.4|6729
1651567200000|2022-05-03 08:40:00|730.8|730.9|731.3|730.8|732.3|731.8|730.8|730.4|27259
1651567500000|2022-05-03 08:45:00|731.2|730.9|730.9|730.5|731.5|731|730.2|729.6|15286
1651567800000|2022-05-03 08:50:00|731|730.6|732.4|732.2|733|732.6|731|730.6|8093
1651568100000|2022-05-03 08:55:00|732.5|732.3|732.5|732.2|732.9|732.4|731.6|731.1|15768
1651568400000|2022-05-03 09:00:00|732.4|731.9|733|732.5|733.2|732.9|731.9|731.4|24100
1651568700000|2022-05-03 09:05:00|732.9|732.4|731.7|731.4|732.9|732.5|731|730.4|31297
1651569000000|2022-05-03 09:10:00|731.8|731.5|731.8|731.4|732.8|732.4|731.1|730.6|8728
1651569300000|2022-05-03 09:15:00|731.9|731.5|734.2|733.5|734.2|733.7|731.9|731.5|40301
1651569600000|2022-05-03 09:20:00|734.1|733.6|734.4|733.9|735.4|735|734|733.5|45524
1651569900000|2022-05-03 09:25:00|734.3|733.8|731.3|730.8|734.3|733.8|731.1|730.5|20762
1651570200000|2022-05-03 09:30:00|731.2|730.7|728.8|728.3|731.3|730.8|728.8|728.2|80846
1651570500000|2022-05-03 09:35:00|728.3|728.2|730|729.6|730.2|730.1|728|727.4|47615
1651570800000|2022-05-03 09:40:00|730.1|729.7|730.1|729.6|730.4|730.2|729.5|729.1|18494
1651571100000|2022-05-03 09:45:00|730|729.5|731.1|730.8|731.4|731.1|729.7|729.4|32933
1651571400000|2022-05-03 09:50:00|731.2|730.9|732.4|732|733.6|733.3|731.1|730.9|172613
1651571700000|2022-05-03 09:55:00|732.3|731.9|731.8|731.3|732.4|732|731.3|730.8|7563
1651572000000|2022-05-03 10:00:00|731.9|731.4|731.8|731.5|732|731.5|731|730.6|12979
1651572300000|2022-05-03 10:05:00|731.7|731.6|728|727.6|731.8|731.6|728|727.6|24445
1651572600000|2022-05-03 10:10:00|727.9|727.5|727.7|727.3|727.9|727.6|726.4|726|19355
1651572900000|2022-05-03 10:15:00|727.6|727.1|727.2|726.7|727.7|727.5|727.1|726.7|1817
1651573200000|2022-05-03 10:20:00|727.1|726.6|727.4|726.9|727.6|727.1|726.3|725.8|16187
1651573500000|2022-05-03 10:25:00|727.3|727|727.3|726.9|727.6|727.3|727.1|726.6|5315
1651573800000|2022-05-03 10:30:00|727.4|727|728.4|727.9|728.4|728|727.2|726.8|15169
1651574100000|2022-05-03 10:35:00|728.5|728|728.4|727.8|729|728.6|728|727.7|3305
1651574400000|2022-05-03 10:40:00|728.6|727.9|726.6|726.3|728.6|727.9|726.6|726.2|1407
1651574700000|2022-05-03 10:45:00|726.7|726.4|726.4|725.9|726.9|726.4|725.5|725|23704
1651575000000|2022-05-03 10:50:00|726.5|726|725.9|725.4|726.8|726.4|725.7|725.2|2626
1651575300000|2022-05-03 10:55:00|725.8|725.2|722.9|722.2|725.8|725.3|720.8|720|309139
1651575600000|2022-05-03 11:00:00|722.5|722.3|721.7|721.1|723.3|722.5|721.1|720.2|15742
1651575900000|2022-05-03 11:05:00|721.8|721.2|723.9|723.3|724|723.3|721.5|721.2|9115
1651576200000|2022-05-03 11:10:00|724|723.4|724.2|723.6|725|724.5|723.8|723.3|5367
1651576500000|2022-05-03 11:15:00|724.3|723.7|723.9|723.5|724.8|724.3|723.7|723.5|4424
1651576800000|2022-05-03 11:20:00|724|723.6|724.4|723.8|724.4|723.8|722.7|722.1|12398
1651577100000|2022-05-03 11:25:00|724.5|723.9|727.5|726.8|728.2|727.6|724.5|723.9|72760
1651577400000|2022-05-03 11:30:00|727.4|726.7|727.7|727.1|729|728.3|726.5|726.2|48412
1651577700000|2022-05-03 11:35:00|727.8|727.2|729.8|729.4|729.8|729.4|727.8|727|4202
1651578000000|2022-05-03 11:40:00|729.7|729.1|729.8|729.4|729.9|729.7|729.5|729.1|6576
1651578300000|2022-05-03 11:45:00|729.7|729.5|729.8|729.5|729.9|729.8|729.2|728.8|51676
1651578600000|2022-05-03 11:50:00|729.7|729.4|732.6|732|732.6|732|729.5|729.3|49545
1651578900000|2022-05-03 11:55:00|732.7|732.2|732.8|732.2|733.6|733.1|731.9|731.3|35162
1651579200000|2022-05-03 12:00:00|732.7|732.4|733|732.5|733.6|733.1|732.5|732|7481
1651579500000|2022-05-03 12:05:00|732.5|732.3|731.5|730.9|733.6|733|731.5|730.8|19815
1651579800000|2022-05-03 12:10:00|731.6|731|733.9|733.3|733.9|733.5|731.6|730.8|46906
1651580100000|2022-05-03 12:15:00|733.7|733.4|733.4|733|734.2|733.8|732.8|732.1|13310
1651580400000|2022-05-03 12:20:00|733.5|733.1|731.3|730.8|733.8|733.3|730.9|730.6|21774
1651580700000|2022-05-03 12:25:00|731.2|730.6|732.5|732.1|732.8|732.5|731|730.6|5756
1651581000000|2022-05-03 12:30:00|732.4|732.2|732.7|732.3|732.7|732.4|731.5|731|51366
1651581300000|2022-05-03 12:35:00|732.6|732.4|732|731.7|732.7|732.6|731.9|731.4|45339
1651581600000|2022-05-03 12:40:00|731.9|731.4|732.6|732.2|732.6|732.2|731.5|731.1|29432
1651581900000|2022-05-03 12:45:00|732.5|732.1|731.8|731.3|733.3|733.1|731.7|731.3|141542
1651582200000|2022-05-03 12:50:00|731.9|731.4|732.2|731.7|732.2|731.9|731.5|731|2843
1651582500000|2022-05-03 12:55:00|732.3|731.8|730.9|730.6|733.7|733.3|730.9|730.6|21172
1651582800000|2022-05-03 13:00:00|731|730.4|731.1|730.7|731.2|730.9|730.3|729.9|10334
1651583100000|2022-05-03 13:05:00|731.2|730.8|732|731.4|732.7|732.3|730.8|730.6|17629
1651583400000|2022-05-03 13:10:00|731.9|731.5|731.7|731.2|732.4|732.1|730.8|730.3|8356
1651583700000|2022-05-03 13:15:00|731.2|731.1|731.7|731.5|732.3|732|731.2|731|6404
1651584000000|2022-05-03 13:20:00|731.8|731.3|731.2|730.9|731.8|731.7|730.9|730.6|9644
1651584300000|2022-05-03 13:25:00|731.1|730.7|732|731.5|732.1|731.6|730.6|730.1|5133
1651584600000|2022-05-03 13:30:00|731.9|731.6|731.9|731.6|732|731.7|728.6|728.2|57241
1651584900000|2022-05-03 13:35:00|731.8|731.4|731.1|730.8|732.1|731.6|730.9|730.4|20195
1651585200000|2022-05-03 13:40:00|731.2|730.9|728.1|727.7|731.3|731.1|728.1|727.5|40052
1651585500000|2022-05-03 13:45:00|728|727.5|726.7|726.3|728.3|727.9|726.3|726.2|46973
1651585800000|2022-05-03 13:50:00|726.6|726.2|726.2|725.8|727.4|727.1|724.6|724.2|93471
1651586100000|2022-05-03 13:55:00|726.3|725.9|728.3|727.8|728.3|727.8|725.7|725.2|60750
1651586400000|2022-05-03 14:00:00|728.4|727.9|730.6|730.2|731.1|730.6|728.4|727.9|40081
1651586700000|2022-05-03 14:05:00|730.5|729.9|728.4|727.8|730.8|730.3|728|727.7|49484
1651587000000|2022-05-03 14:10:00|728.3|727.9|729.9|729.5|729.9|729.7|728.2|727.8|17339
1651587300000|2022-05-03 14:15:00|729.8|729.3|727|726.7|729.8|729.4|727|726.6|21825
1651587600000|2022-05-03 14:20:00|726.9|726.8|728.4|728.1|728.7|728.4|726.8|726.4|21860
1651587900000|2022-05-03 14:25:00|728.5|728.2|729.6|729.1|730.5|730.2|727.8|727.4|50168
1651588200000|2022-05-03 14:30:00|729.7|729.3|730.8|730.5|731.1|730.8|729.2|728.8|79035
1651588500000|2022-05-03 14:35:00|730.9|730.6|728.7|728.2|731.5|731.1|728.7|728|12624
1651588800000|2022-05-03 14:40:00|728.6|728.1|729.2|728.8|729.9|729.5|727.9|727.8|30172
1651589100000|2022-05-03 14:45:00|729.1|728.9|729.7|729.4|730.5|730.2|728.8|728.6|28036
1651589400000|2022-05-03 14:50:00|729.6|729.3|732.3|732.1|732.3|732.1|729.5|729|19853
1651589700000|2022-05-03 14:55:00|732.4|732.2|734.5|734.2|735|734.5|732.4|732.1|109525
1651590000000|2022-05-03 15:00:00|734.4|734.1|734.1|733.7|735|734.6|733.4|733.1|77708
1651590300000|2022-05-03 15:05:00|734|733.6|734.3|734|735|734.9|733.5|733.2|84423
1651590600000|2022-05-03 15:10:00|734.4|734.1|734.8|734.5|734.9|734.7|734.2|733.9|36840
1651590900000|2022-05-03 15:15:00|734.5|734.4|735.4|735.1|735.5|735.3|733.8|733.6|191130
1651591200000|2022-05-03 15:20:00|735.3|735.2|735.8|735.6|736|735.8|734.9|734.7|94738
1651591500000|2022-05-03 15:25:00|735.9|735.7|733.9|733.4|736|735.8|733.9|733.4|54543
1651647600000|2022-05-04 07:00:00|736.7|735.1|736.6|735.5|739.5|738.8|733.5|732.2|88398
1651647900000|2022-05-04 07:05:00|736.5|736|735.1|734|738|737.3|733.9|733.3|29011
1651648200000|2022-05-04 07:10:00|735|734.1|732.7|731.9|737.3|736.8|731.8|731.1|29208
1651648500000|2022-05-04 07:15:00|732.6|732|728.4|727.8|733.4|732.6|726.7|726|158115
1651648800000|2022-05-04 07:20:00|728.5|727.9|726.4|726.1|728.8|728.1|724.6|724|64170
1651649100000|2022-05-04 07:25:00|726.3|726|726.5|726.2|727.8|727.3|725.4|724.7|44160
1651649400000|2022-05-04 07:30:00|726.7|726.3|724.8|724.3|727.3|726.9|724.8|724.3|11604
1651649700000|2022-05-04 07:35:00|724.9|724.2|721.5|721.1|724.9|724.3|719.8|719.1|110331
1651650000000|2022-05-04 07:40:00|721.6|721.2|722.7|722.3|723.1|722.8|720.2|719.7|69572
1651650300000|2022-05-04 07:45:00|722.8|722.4|722.2|721.7|723.8|723.4|720.2|719.7|95994
1651650600000|2022-05-04 07:50:00|722.1|721.4|723.6|723.2|724.1|723.4|721.4|721.3|93604
1651650900000|2022-05-04 07:55:00|723.5|722.7|723.8|723.2|724.6|724|722.3|721.9|42529
1651651200000|2022-05-04 08:00:00|723.7|723.3|722.5|722.1|723.8|723.4|721.2|720.8|125317
1651651500000|2022-05-04 08:05:00|722.4|721.9|720.9|720.4|722.6|722.4|720.8|720.3|66742
1651651800000|2022-05-04 08:10:00|720.8|720.3|720|719.6|722.1|721.8|719.4|718.9|42860
1651652100000|2022-05-04 08:15:00|719.9|719.4|717.5|717|721.1|720.6|717.5|717|42433
1651652400000|2022-05-04 08:20:00|717.6|717.1|717.5|717|718.3|717.9|716.8|716.4|37994
1651652700000|2022-05-04 08:25:00|717.4|717.1|718.4|718.1|718.6|718.3|717.4|717|38171
1651653000000|2022-05-04 08:30:00|718.3|717.9|718.9|718.5|719.1|718.6|716.3|715.7|41327
1651653300000|2022-05-04 08:35:00|719|718.6|717.6|717.4|719.3|719.1|716.6|716.2|68001
1651653600000|2022-05-04 08:40:00|717.8|717.5|716.6|716.3|718.1|717.6|715.1|715|65849
1651653900000|2022-05-04 08:45:00|716.5|716.1|716.5|716.1|716.9|716.5|715.9|715.5|27514
1651654200000|2022-05-04 08:50:00|716.6|716.2|716.3|716|717.5|717.1|716|715.6|60690
1651654500000|2022-05-04 08:55:00|716.4|716.1|716.2|715.8|716.8|716.7|715.7|715.5|21347
1651654800000|2022-05-04 09:00:00|716.4|715.9|717.4|716.9|717.6|717.3|716.4|715.9|15118
1651655100000|2022-05-04 09:05:00|717.3|717.1|716.1|715.9|717.3|717.1|715.5|715.1|53802
1651655400000|2022-05-04 09:10:00|716.2|716|718|717.6|718.8|718.4|716|715.8|18099
1651655700000|2022-05-04 09:15:00|717.9|717.7|718.4|718|719.7|719.3|717.9|717.6|28244
1651656000000|2022-05-04 09:20:00|718.3|717.9|720.6|720.1|721.4|720.7|716.8|716.4|71763
1651656300000|2022-05-04 09:25:00|720.5|720|720.1|719.8|720.8|720.5|719.6|719.5|19561
1651656600000|2022-05-04 09:30:00|720|719.9|720.5|720.1|721|720.7|719.7|719.5|14437
1651656900000|2022-05-04 09:35:00|720.6|720|721.8|721.3|722|721.4|720|719.7|35486
1651657200000|2022-05-04 09:40:00|721.7|721.2|722.9|722.6|723.7|723.1|721.6|721.1|64915
1651657500000|2022-05-04 09:45:00|723|722.8|722.4|722|723.9|723.4|721.6|721.1|49120
1651657800000|2022-05-04 09:50:00|722.3|721.9|723.5|723.2|723.9|723.6|721|720.5|43823
1651658100000|2022-05-04 09:55:00|723.4|723.1|723.8|723.4|725|724.5|722.6|722.1|46765
1651658400000|2022-05-04 10:00:00|723.9|723.5|720.6|719.9|724.7|724.2|720.4|719.9|69256
1651658700000|2022-05-04 10:05:00|720.7|720|721.1|720.7|721.1|720.8|719.3|718.6|22812
1651659000000|2022-05-04 10:10:00|721|720.5|720.9|720.4|721.1|720.7|720|719.6|25313
1651659300000|2022-05-04 10:15:00|721.1|720.5|721.5|721|722|721.7|719.8|719.3|25995
1651659600000|2022-05-04 10:20:00|721.6|720.9|722.5|721.9|722.7|722.2|721.4|720.9|8284
1651659900000|2022-05-04 10:25:00|722.4|722|721.9|721.6|722.4|722.2|721.3|720.9|7114
1651660200000|2022-05-04 10:30:00|722.1|721.7|723.5|722.9|723.8|723.5|722.1|721.7|13090
1651660500000|2022-05-04 10:35:00|723.6|723.1|723|722.5|725|724.5|723|722.5|140086
1651660800000|2022-05-04 10:40:00|722.9|722.6|722.2|721.8|723.4|723|722.1|721.4|20518
1651661100000|2022-05-04 10:45:00|722.1|721.9|722.7|722.2|723|722.5|721.3|720.9|9384
1651661400000|2022-05-04 10:50:00|722.9|722.3|722.8|722.4|723.6|723.1|722.5|722|17276
1651661700000|2022-05-04 10:55:00|723|722.5|723.3|722.9|723.8|723.3|722.6|722.4|13311
1651662000000|2022-05-04 11:00:00|723.2|722.8|722.3|722.2|723.6|722.8|722.3|721.9|8507
1651662300000|2022-05-04 11:05:00|722.5|722.3|722|721.6|722.9|722.6|722|721.6|13106
1651662600000|2022-05-04 11:10:00|721.9|721.5|723|722.7|723.2|723|721.8|721.5|58194
1651662900000|2022-05-04 11:15:00|723.1|722.8|721.9|721.5|723.6|723.2|721.8|721.5|3267
1651663200000|2022-05-04 11:20:00|722|721.6|721.5|721.2|722|721.8|720.9|720.4|69090
1651663500000|2022-05-04 11:25:00|721.4|721.1|720.9|720.4|721.4|721.1|720.6|720.1|2142
1651663800000|2022-05-04 11:30:00|721|720.5|720.7|720.4|721|720.6|718.8|718.4|151134
1651664100000|2022-05-04 11:35:00|720.6|720.3|720.7|720.4|720.7|720.5|720.1|719.5|9181
1651664400000|2022-05-04 11:40:00|720.6|720.3|720.4|719.9|720.7|720.3|719.7|719.3|4480
1651664700000|2022-05-04 11:45:00|720.5|719.8|720.3|719.8|720.9|720.6|720.1|719.6|2371
1651665000000|2022-05-04 11:50:00|720.4|719.9|719.1|718.6|720.6|720.1|718.9|718.4|673
1651665300000|2022-05-04 11:55:00|718.9|718.7|720|719.7|720.4|720.1|718.9|718.4|22335
1651665600000|2022-05-04 12:00:00|720.1|719.8|720.5|720|720.8|720.3|719.8|719.2|3690
1651665900000|2022-05-04 12:05:00|720.4|719.9|721.7|721.4|722|721.6|719.9|719.4|22901
1651666200000|2022-05-04 12:10:00|721.9|721.5|721.3|721|722|721.7|720.4|720.1|9036
1651666500000|2022-05-04 12:15:00|721.2|720.9|721.9|721.6|721.9|721.7|721.2|720.9|4586
1651666800000|2022-05-04 12:20:00|722|721.7|720.9|720.3|722.3|722|720.7|720.2|5451
1651667100000|2022-05-04 12:25:00|720.8|720.2|721.3|721.1|721.7|721.3|720|719.7|6665
1651667400000|2022-05-04 12:30:00|721.4|720.9|721.3|720.9|721.7|721.2|721.1|720.8|3368
1651667700000|2022-05-04 12:35:00|721.4|721|720|719.6|721.8|721.6|719.8|719.4|9065
1651668000000|2022-05-04 12:40:00|719.9|719.7|719.3|719|720.2|720|718.7|718.5|11194
1651668300000|2022-05-04 12:45:00|719.2|718.9|720.7|720.5|720.8|720.5|719.1|718.9|12266
1651668600000|2022-05-04 12:50:00|720.8|720.6|720|719.7|721|720.7|719.4|718.9|4592
1651668900000|2022-05-04 12:55:00|719.9|719.6|719.6|719.2|720.5|720.4|719.3|718.9|29699
1651669200000|2022-05-04 13:00:00|719.5|719.1|718.6|718.2|719.5|719.2|718.5|718.1|14333
1651669500000|2022-05-04 13:05:00|718.5|718.3|718.8|718.4|718.8|718.4|717.4|717.1|24721
1651669800000|2022-05-04 13:10:00|718.7|718.3|718.9|718.6|719.5|719.1|718.4|718.1|21626
1651670100000|2022-05-04 13:15:00|718.8|718.5|719|718.7|719.2|719|718.6|718.2|6149
1651670400000|2022-05-04 13:20:00|718.9|718.6|719|718.6|719.1|718.7|717.1|716.7|14859
1651670700000|2022-05-04 13:25:00|718.9|718.7|717.1|716.8|719.4|719.2|717.1|716.7|23880
1651671000000|2022-05-04 13:30:00|717|716.7|718.3|718|719|718.6|716.4|716.1|48546
1651671300000|2022-05-04 13:35:00|718.2|718.1|720.4|720|720.7|720.3|718.1|718|19615
1651671600000|2022-05-04 13:40:00|720.3|719.9|721.6|721.3|722|721.8|720.2|719.9|31873
1651671900000|2022-05-04 13:45:00|721.7|721.4|721.4|721|721.9|721.5|719.9|719.6|11652
1651672200000|2022-05-04 13:50:00|721.3|721.1|720.3|720.2|721.9|721.6|720.3|720.1|10472
1651672500000|2022-05-04 13:55:00|720.2|720|719.6|719.2|721.2|720.8|719.1|718.6|37174
1651672800000|2022-05-04 14:00:00|719.5|719.3|718.3|718.1|719.5|719.3|718.1|718|41562
1651673100000|2022-05-04 14:05:00|718.2|718.2|716.6|716.2|718.4|718.3|716.3|716|69519
1651673400000|2022-05-04 14:10:00|716.7|716.3|716.7|716.3|718.1|717.9|716.6|716.2|22908
1651673700000|2022-05-04 14:15:00|716.6|716.2|716.5|716.1|717.5|717.1|715.7|715.3|62962
1651674000000|2022-05-04 14:20:00|716.6|716.2|716.5|716.2|717|716.7|715.6|715.3|37195
1651674300000|2022-05-04 14:25:00|716.4|716.1|716.1|715.6|716.7|716.6|714.5|714.2|66358
1651674600000|2022-05-04 14:30:00|716.2|715.8|715.7|715.3|717|716.6|715.1|714.8|49985
1651674900000|2022-05-04 14:35:00|715.6|715.2|715.8|715.4|717.1|716.7|715.3|715|10549
1651675200000|2022-05-04 14:40:00|715.9|715.3|718.1|717.8|718.1|717.9|715.3|715|22908
1651675500000|2022-05-04 14:45:00|718.2|717.9|716.9|716.5|718.5|718.2|716.4|716|13191
1651675800000|2022-05-04 14:50:00|716.8|716.6|714.8|714.5|716.9|716.7|713.9|713.6|131569
1651676100000|2022-05-04 14:55:00|714.7|714.4|715.1|714.8|715.8|715.4|713.8|713.6|28099
1651676400000|2022-05-04 15:00:00|715|714.7|713.2|713|715.4|715.2|713|712.6|92004
1651676700000|2022-05-04 15:05:00|713.3|712.9|712.9|712.7|714|713.6|712.6|712.2|83788
1651677000000|2022-05-04 15:10:00|713|712.8|711.8|711.6|713.4|713.2|711.5|711.3|67048
1651677300000|2022-05-04 15:15:00|711.9|711.7|712.4|712.2|713.2|712.9|711.7|711.5|84441
1651677600000|2022-05-04 15:20:00|712.6|712.3|711.6|711.4|712.6|712.4|711.1|711|67219
1651677900000|2022-05-04 15:25:00|711.5|711.5|711.7|711.2|712.4|712|711.1|710.9|70474
1651734000000|2022-05-05 07:00:00|733.4|731|732.2|731.1|734|733.4|730|728|369866
1651734300000|2022-05-05 07:05:00|732.3|731.2|734|733.5|734.3|733.8|726|725.6|214749
1651734600000|2022-05-05 07:10:00|734.1|733.6|737.3|736.6|741|739.8|732.3|731.4|348899
1651734900000|2022-05-05 07:15:00|737.2|736.4|735.1|734.4|741|739.7|732.4|731.8|154988
1651735200000|2022-05-05 07:20:00|734.4|734.5|735|734.3|738|737.4|733.9|732.8|123171
1651735500000|2022-05-05 07:25:00|735.2|734.4|740.4|739.3|741.8|741.1|734.1|733.3|265013
1651735800000|2022-05-05 07:30:00|740.3|739.4|739.5|738.6|742.8|742.2|738.5|737.6|303732
1651736100000|2022-05-05 07:35:00|739.4|738.5|735.7|734.8|739.6|739|735.3|734.2|79387
1651736400000|2022-05-05 07:40:00|735.6|734.7|734.9|734.7|739|737.9|733.7|732.6|94918
1651736700000|2022-05-05 07:45:00|734.8|734.6|731.3|730.7|735.6|735|730.6|730|70972
1651737000000|2022-05-05 07:50:00|731.2|730.6|728.6|727.6|731.3|730.7|728.2|727|111305
1651737300000|2022-05-05 07:55:00|728.5|727.7|727.5|726.8|730.8|730|726.4|726|55847
1651737600000|2022-05-05 08:00:00|727.4|726.2|729.8|729.2|730.8|730|726.6|726|55700
1651737900000|2022-05-05 08:05:00|730|729.4|725.1|724.5|730.1|729.5|724.7|724|70661
1651738200000|2022-05-05 08:10:00|725.3|725|727|726|727.1|726.6|725|724.5|45335
1651738500000|2022-05-05 08:15:00|726.9|725.7|725|724.7|727|726.4|723.4|723|45438
1651738800000|2022-05-05 08:20:00|725.2|724.8|724.9|724.2|726.7|726.1|724.7|723.8|38705
1651739100000|2022-05-05 08:25:00|724.8|724.1|721.4|720.7|724.8|724.1|719.6|718.6|120680
1651739400000|2022-05-05 08:30:00|721.3|720.6|719.6|718.9|721.3|720.6|719|718.6|53382
1651739700000|2022-05-05 08:35:00|719.7|719|716.2|715.7|720.8|720.6|715.6|715|241724
1651740000000|2022-05-05 08:40:00|716.5|715.8|713|712.6|716.8|716.2|712.8|712.5|136581
1651740300000|2022-05-05 08:45:00|713.3|712.5|715.5|715|716.7|715.9|712.4|712|41940
1651740600000|2022-05-05 08:50:00|715.4|715.3|714|713.6|716.6|715.9|713.6|712.9|100476
1651740900000|2022-05-05 08:55:00|713.9|713.4|714.7|714.1|715.2|715|713.3|712.9|72144
1651741200000|2022-05-05 09:00:00|714.5|714|714.4|713.7|715.4|715|713.6|713.5|98208
1651741500000|2022-05-05 09:05:00|714.3|713.8|709.9|709.2|714.7|714|708.3|708|298095
1651741800000|2022-05-05 09:10:00|710.1|709.5|710|709.6|711.5|711.1|710|709.5|96567
1651742100000|2022-05-05 09:15:00|709.9|709.5|707.7|707.2|711|710.4|707.6|707|160133
1651742400000|2022-05-05 09:20:00|707.6|707.1|704.6|703.6|707.7|707.3|702|701|125105
1651742700000|2022-05-05 09:25:00|704.8|704|703.5|702.9|707|706.3|702.8|702|109793
1651743000000|2022-05-05 09:30:00|703.8|703|701.5|700.9|704.2|704.1|701.2|700.5|132073
1651743300000|2022-05-05 09:35:00|704.4|703|699.6|699.5|704.4|703|698.4|697.1|293606
1651743600000|2022-05-05 09:40:00|699.7|699.6|701.5|700.9|703.7|701.6|699.7|699.5|96129
1651743900000|2022-05-05 09:45:00|701.7|701.6|699.5|699|701.7|701.6|698.6|698|120435
1651744200000|2022-05-05 09:50:00|699.7|699.1|699.6|699.1|700.2|699.9|699|698.5|83341
1651744500000|2022-05-05 09:55:00|699.7|699.2|699.5|699|700.5|699.9|698.1|698|102574
1651744800000|2022-05-05 10:00:00|699.6|699.1|698.4|697.7|699.7|699.1|697|696.6|185367
1651745100000|2022-05-05 10:05:00|698.6|697.8|697.3|696.7|698.7|698.5|695.7|695|153726
1651745400000|2022-05-05 10:10:00|697.2|696.5|696.5|696|698.3|697.5|696.5|695.8|40622
1651745700000|2022-05-05 10:15:00|696.4|696.5|696.3|695.7|697.4|696.9|695.5|695.1|82086
1651746000000|2022-05-05 10:20:00|695.9|695.6|696.6|696.1|697|696.3|695.7|695.3|51798
1651746300000|2022-05-05 10:25:00|697|696.2|696.5|695.8|698.6|698.1|696.2|695.8|95157
1651746600000|2022-05-05 10:30:00|696.4|695.7|705|704|706.1|704.4|696.3|695.6|137308
1651746900000|2022-05-05 10:35:00|705.1|704.1|702.7|701.7|707|705.4|702.2|701.4|73057
1651747200000|2022-05-05 10:40:00|702.8|701.8|702.2|701.7|704.1|703.2|701.4|700.3|21708
1651747500000|2022-05-05 10:45:00|702.3|701.6|703.2|702.3|703.6|703.4|702.2|701.3|148409
1651747800000|2022-05-05 10:50:00|703.3|702.4|704.7|703.9|707.8|707.2|703.3|702.4|89697
1651748100000|2022-05-05 10:55:00|704.5|703.8|701.1|700.9|705.4|704.5|700.8|700.1|88662
1651748400000|2022-05-05 11:00:00|701.7|700.4|702.7|701.7|703.8|702.7|700.1|699.1|57422
1651748700000|2022-05-05 11:05:00|703.1|701.8|699.2|698.4|703.4|702.3|698.6|698|17133
1651749000000|2022-05-05 11:10:00|699.1|698.3|697.4|696.7|699.9|699.2|697.1|696.4|80127
1651749300000|2022-05-05 11:15:00|697.5|696.8|697.9|697.2|699.7|699|696.1|695.4|161792
1651749600000|2022-05-05 11:20:00|697.6|697|696.8|696|697.9|697.4|696.3|695.4|33468
1651749900000|2022-05-05 11:25:00|696.7|696.2|692.6|692.2|696.7|696.2|692.4|692|138393
1651750200000|2022-05-05 11:30:00|693.2|692.3|691.9|691.2|694.9|694|691.8|691.1|97157
1651750500000|2022-05-05 11:35:00|691.8|691|691.9|690.9|692.5|691|689.1|688.5|171360
1651750800000|2022-05-05 11:40:00|692|691|690.5|690|692.2|691.2|690.2|689.8|60694
1651751100000|2022-05-05 11:45:00|690.4|689.9|690.8|690.1|692.3|691.9|688.9|688.5|99266
1651751400000|2022-05-05 11:50:00|690.7|690|690.9|690.4|692.2|691.3|689.6|689.2|73827
1651751700000|2022-05-05 11:55:00|690.8|690.3|690.6|689.9|692.3|691.9|690.2|689.7|68828
1651752000000|2022-05-05 12:00:00|690.7|689.8|686.9|686.1|690.9|690.3|685.4|685|169573
1651752300000|2022-05-05 12:05:00|686.8|686|688.4|687.9|689.4|688.9|686.5|685.7|114901
1651752600000|2022-05-05 12:10:00|688.3|687.8|686.6|686.1|688.3|687.8|686.1|685.5|56355
1651752900000|2022-05-05 12:15:00|686.5|686|687|686.5|688.6|687.4|686.3|685.8|40282
1651753200000|2022-05-05 12:20:00|686.9|686.4|686|685.7|686.9|686.5|684.7|684|162229
1651753500000|2022-05-05 12:25:00|685.9|685.6|690.8|690|691.3|690.4|685.2|684.9|73837
1651753800000|2022-05-05 12:30:00|691.1|689.9|691.4|690.7|692.5|691.4|689.8|688.9|24016
1651754100000|2022-05-05 12:35:00|691.6|691.5|692.7|692.4|695.3|694.2|690.7|690.3|62617
1651754400000|2022-05-05 12:40:00|692.6|692.1|693.8|693.3|695.1|694.3|692|691.4|69152
1651754700000|2022-05-05 12:45:00|693.9|693.4|693.7|693.2|695.5|695.3|692.6|692.2|27940
1651755000000|2022-05-05 12:50:00|693.8|693.3|694.4|693.4|695|694.2|692.8|692.2|62597
1651755300000|2022-05-05 12:55:00|694.3|693.5|697.6|696.8|698|696.9|694.2|693.5|122273
1651755600000|2022-05-05 13:00:00|697.7|696.9|691.9|690.9|700|699.5|691|690.1|156327
1651755900000|2022-05-05 13:05:00|691.8|690.7|697.3|696|698.4|697.6|688.5|688.4|248908
1651756200000|2022-05-05 13:10:00|697.2|695.9|692.7|692.4|698.7|698.1|692.7|692.4|58856
1651756500000|2022-05-05 13:15:00|693.1|692.5|692.9|692.3|696|695.7|692.1|691|153372
1651756800000|2022-05-05 13:20:00|693.3|692.4|691|690.4|693.5|692.7|690.8|690|51642
1651757100000|2022-05-05 13:25:00|691.4|690.5|693.1|692.6|694.5|693.5|691.2|690.5|32001
1651757400000|2022-05-05 13:30:00|693.2|692.7|695.3|694.3|695.4|694.3|693|692.4|44908
1651757700000|2022-05-05 13:35:00|695.4|694.4|695.1|694.6|697.8|697|693.5|693|50513
1651758000000|2022-05-05 13:40:00|695|694.7|694.7|694.2|696.8|696.3|694.5|694|37427
1651758300000|2022-05-05 13:45:00|694.9|694.3|695.3|694.7|695.7|694.9|693.9|693.5|22927
1651758600000|2022-05-05 13:50:00|695.5|694.8|695.3|695|696.2|695.9|695|694.8|33240
1651758900000|2022-05-05 13:55:00|695.2|694.8|696.3|695.8|696.3|696|694.2|693.8|63952
1651759200000|2022-05-05 14:00:00|696.2|695.7|701.9|701.1|702|701.1|695.8|695.4|65821
1651759500000|2022-05-05 14:05:00|701.8|701|699.8|699.5|701.8|701.1|698.8|698.2|83009
1651759800000|2022-05-05 14:10:00|699.5|699.4|697.8|697.4|699.9|699.7|696.3|696.2|67692
1651760100000|2022-05-05 14:15:00|698|697.5|703.5|702.7|705.8|705|697.7|697.3|228880
1651760400000|2022-05-05 14:20:00|703.4|702.8|699.9|699.4|704.7|704.3|699.6|699|196701
1651760700000|2022-05-05 14:25:00|699.8|699.3|697.5|696.9|700.8|700.4|697.5|696.8|87688
1651761000000|2022-05-05 14:30:00|697.4|696.8|697.1|696.7|699.2|698.5|696.6|696|264146
1651761300000|2022-05-05 14:35:00|697|696.6|697.7|697.5|698.9|698.2|696.6|696.2|81316
1651761600000|2022-05-05 14:40:00|697.6|697.3|696.1|695.5|698.7|698.2|694|693|115099
1651761900000|2022-05-05 14:45:00|696|695.6|695.2|694.7|697.7|697|694.3|693.9|71361
1651762200000|2022-05-05 14:50:00|695|694.5|695.1|694.7|696.8|695.9|694|693.4|58962
1651762500000|2022-05-05 14:55:00|695|694.5|696.3|695.7|696.8|696.1|695|694.2|90012
1651762800000|2022-05-05 15:00:00|696.2|695.6|696.9|696.5|697.2|696.8|694.6|693.8|89956
1651763100000|2022-05-05 15:05:00|696.8|696.6|696|695.5|698.1|697.5|695|694.5|51057
1651763400000|2022-05-05 15:10:00|695.8|695.4|697.2|696.9|697.6|696.9|695.2|694.5|61183
1651763700000|2022-05-05 15:15:00|697.4|697|701.1|700.8|702|701|697.4|697|104879
1651764000000|2022-05-05 15:20:00|701|700.7|694.2|693.6|702.6|701.5|692|691.5|245958
1651764300000|2022-05-05 15:25:00|694.3|693.7|699.6|698.6|699.6|698.7|694.3|693.7|139052
1651820400000|2022-05-06 07:00:00|695.7|695|693.8|692.3|695.7|695|683.2|682.2|364563
1651820700000|2022-05-06 07:05:00|693.7|692.2|689.4|688|693.7|692.2|687.4|686.6|253489
1651821000000|2022-05-06 07:10:00|689.5|688.4|685.8|685.6|690|689.4|685.1|684.6|204126
1651821300000|2022-05-06 07:15:00|685.7|685.5|686.5|685.8|687|685.8|682.7|682.2|130135
1651821600000|2022-05-06 07:20:00|686.4|685.9|684.6|684.3|687.8|687.4|684.6|683.9|125179
1651821900000|2022-05-06 07:25:00|684.4|684.2|686.8|686.2|688|687.7|683.9|683.4|93728
1651822200000|2022-05-06 07:30:00|686.7|686.1|681.7|680.9|686.7|686.1|680.7|680|117348
1651822500000|2022-05-06 07:35:00|681.8|681|680.8|680.1|682.1|681.4|679|678.2|297715
1651822800000|2022-05-06 07:40:00|680.7|680.2|678.3|677.6|680.9|680.2|676.5|676.2|215073
1651823100000|2022-05-06 07:45:00|678.2|677.7|676.7|676.1|679.4|678.6|676.4|676|125492
1651823400000|2022-05-06 07:50:00|676.6|676|675|674.5|677|676.5|673.9|673.3|252176
1651823700000|2022-05-06 07:55:00|674.9|674.4|678.2|677.8|679.4|678.6|674.8|674.3|86798
1651824000000|2022-05-06 08:00:00|678.3|677.7|680.1|679.4|680.4|679.7|677.2|676.6|104442
1651824300000|2022-05-06 08:05:00|680.2|679.5|681.2|680.8|681.5|680.9|679.1|678.4|116104
1651824600000|2022-05-06 08:10:00|681.4|680.9|679.2|678.6|683|682.3|679.1|678.5|132525
1651824900000|2022-05-06 08:15:00|679.1|678.7|679.9|679.5|680|679.6|677.9|677.5|72212
1651825200000|2022-05-06 08:20:00|680|679.6|680.5|680|680.9|680.2|678.6|678|56580
1651825500000|2022-05-06 08:25:00|680.6|680.1|683.5|682.9|683.5|682.9|679.9|679.1|78241
1651825800000|2022-05-06 08:30:00|683|682.8|680.8|680.1|683.5|682.9|680|679.3|107728
1651826100000|2022-05-06 08:35:00|680.7|680.2|685.1|684.4|685.3|684.6|680.7|680.2|60998
1651826400000|2022-05-06 08:40:00|685.3|684.5|683.9|683.2|685.8|685.1|683.9|683.1|35055
1651826700000|2022-05-06 08:45:00|684|683.9|681.5|681.1|684|683.9|680.5|680|73252
1651827000000|2022-05-06 08:50:00|681.4|681|680.1|679.5|681.7|681.4|679.8|679.2|45168
1651827300000|2022-05-06 08:55:00|680|679.6|681.8|681.2|683.3|682.6|679.9|679.4|60655
1651827600000|2022-05-06 09:00:00|682|681.3|681.7|681.3|682.2|681.5|680.1|679.4|48421
1651827900000|2022-05-06 09:05:00|681.6|681.4|684.9|684.2|685.6|685.1|681.5|680.8|51077
1651828200000|2022-05-06 09:10:00|685|684.3|686.8|686.1|687|686.2|684.7|684.2|41876
1651828500000|2022-05-06 09:15:00|686.7|686.2|689.6|689|689.7|689|685.6|685.1|57366
1651828800000|2022-05-06 09:20:00|689.8|689.1|688.2|687.7|690.2|689.8|687|686.2|56940
1651829100000|2022-05-06 09:25:00|688.1|687.5|685.6|685|688.1|687.6|685.4|685|72570
1651829400000|2022-05-06 09:30:00|685.5|684.9|687.7|687.1|687.9|687.4|684.8|684|72372
1651829700000|2022-05-06 09:35:00|687.9|687.2|686.2|685.6|688.6|687.8|684.9|684.6|60243
1651830000000|2022-05-06 09:40:00|686.3|685.8|683.9|683.3|686.3|685.8|683.9|683.3|31555
1651830300000|2022-05-06 09:45:00|683.8|683.2|682.9|682.3|683.8|683.3|681.8|680.9|62771
1651830600000|2022-05-06 09:50:00|682.8|682.4|686.3|685.8|686.8|686.1|682.8|682.3|30403
1651830900000|2022-05-06 09:55:00|686.2|685.7|685.6|685.1|686.7|686.2|685.6|685.1|37046
1651831200000|2022-05-06 10:00:00|685.7|685.2|685.7|685|686.9|686.3|685.1|684.6|42276
1651831500000|2022-05-06 10:05:00|685.8|685.1|685.7|685.3|686.6|686.3|685.4|684.7|29274
1651831800000|2022-05-06 10:10:00|685.6|685.1|685.9|685.2|686.4|686|684.7|684.1|71137
1651832100000|2022-05-06 10:15:00|685.7|685.1|685.1|684.7|685.8|685.5|684.5|683.9|41552
1651832400000|2022-05-06 10:20:00|685.2|684.8|686.6|686.2|687.2|686.8|685.2|684.8|31119
1651832700000|2022-05-06 10:25:00|686.7|686.3|685.7|685.3|687|686.8|685.7|685.3|24123
1651833000000|2022-05-06 10:30:00|685.6|685.4|686.8|686.4|687.8|687.3|685.6|685.4|45760
1651833300000|2022-05-06 10:35:00|686.7|686.3|686.3|685.8|687|686.5|685.9|685.4|28957
1651833600000|2022-05-06 10:40:00|686.2|685.7|686.9|686.5|687|686.7|685.9|685.7|28078
1651833900000|2022-05-06 10:45:00|686.8|686.6|687.2|686.6|687.8|687.2|686.7|686.2|30394
1651834200000|2022-05-06 10:50:00|687.1|687|687.9|687.3|688|687.4|687|686.3|23680
1651834500000|2022-05-06 10:55:00|687.8|687.2|688|687.5|688|687.5|686.7|686.5|39373
1651834800000|2022-05-06 11:00:00|687.5|687.4|686.5|686|687.8|687.4|686.5|686|23530
1651835100000|2022-05-06 11:05:00|686.4|686.3|685.8|685.5|686.4|686.3|685|684.8|25618
1651835400000|2022-05-06 11:10:00|685.9|685.4|685.4|684.9|686.6|686|685|684.9|76153
1651835700000|2022-05-06 11:15:00|685.5|685|686.2|686|686.5|686.1|685.3|684.9|32936
1651836000000|2022-05-06 11:20:00|686.3|686.1|686.3|685.8|686.8|686.4|685.4|685|19888
1651836300000|2022-05-06 11:25:00|686.1|685.7|685.5|685|686.4|685.9|685|684.9|135240
1651836600000|2022-05-06 11:30:00|685.4|684.9|685.9|685.3|686|685.3|683.5|682.9|74209
1651836900000|2022-05-06 11:35:00|686|685.4|685|684.3|686|685.5|684.9|684.2|12976
1651837200000|2022-05-06 11:40:00|684.9|684.4|684.7|684.1|685.2|685|684.6|684.1|25221
1651837500000|2022-05-06 11:45:00|684.8|684.4|685.8|685.3|686|685.5|684.7|684.4|33495
1651837800000|2022-05-06 11:50:00|685.7|685.1|685.9|685.6|686.3|685.8|685|684.5|24680
1651838100000|2022-05-06 11:55:00|686|685.7|686.2|685.5|687.4|686.9|685.9|685.3|44083
1651838400000|2022-05-06 12:00:00|686.1|685.6|689|688.5|689|688.5|686.1|685.6|37985
1651838700000|2022-05-06 12:05:00|688.9|688.6|688.6|687.9|688.9|688.6|687|686.3|32477
1651839000000|2022-05-06 12:10:00|688.5|687.8|687.2|686.7|688.5|688.1|686.9|686.4|7435
1651839300000|2022-05-06 12:15:00|687.1|686.5|686.4|686|687.1|686.5|684.8|684.4|72092
1651839600000|2022-05-06 12:20:00|686.3|685.9|685.7|685.2|686.3|685.9|684.8|684.4|24311
1651839900000|2022-05-06 12:25:00|685.6|685|685.5|685.2|686.2|685.4|684|683.7|59262
1651840200000|2022-05-06 12:30:00|685.6|685.3|685.7|685.1|690.2|689.6|685|684.3|68543
1651840500000|2022-05-06 12:35:00|685.6|685.2|687.9|687.5|689.1|688.5|685.6|685.1|35999
1651840800000|2022-05-06 12:40:00|687.8|687.3|686.9|686.5|689.3|687.6|685.8|685.2|111369
1651841100000|2022-05-06 12:45:00|687.1|686.6|688|687.4|689.3|688.6|687|686.6|39633
1651841400000|2022-05-06 12:50:00|688.2|687.5|687.9|687.3|689.3|688.5|687.8|687.1|21595
1651841700000|2022-05-06 12:55:00|687.8|687.2|687.4|686.9|688.1|687.7|686.8|686.2|36591
1651842000000|2022-05-06 13:00:00|687.3|687|686.9|686.4|688|687.5|686.8|686.3|53336
1651842300000|2022-05-06 13:05:00|686.8|686.5|686.9|686.7|687.7|687.2|686.5|685.9|37152
1651842600000|2022-05-06 13:10:00|686.8|686.6|686.1|685.8|687.9|687.3|686|685.6|43108
1651842900000|2022-05-06 13:15:00|686|685.7|686.9|686.6|687.5|687|685.6|685.4|37311
1651843200000|2022-05-06 13:20:00|687|686.7|685.6|685.2|688|687.5|685.6|685.1|52905
1651843500000|2022-05-06 13:25:00|685.7|685.3|685.8|685.4|686.5|685.9|685.3|685.1|67617
1651843800000|2022-05-06 13:30:00|685.9|685.5|683.2|682.7|686.3|685.8|682.9|682.3|114761
1651844100000|2022-05-06 13:35:00|683.1|682.8|680.6|680.1|683.9|683.5|680.3|680|117152
1651844400000|2022-05-06 13:40:00|680.7|680.2|677.2|677|681|680.5|677.1|677|408612
1651844700000|2022-05-06 13:45:00|677.1|676.8|674.8|674.4|677.6|677.3|674.1|673.3|395883
1651845000000|2022-05-06 13:50:00|674.7|674.3|674|673.8|674.7|674.3|671.9|671.6|196442
1651845300000|2022-05-06 13:55:00|674.2|673.9|675.1|674.6|675.4|675|674|673.7|61625
1651845600000|2022-05-06 14:00:00|675.2|674.7|675.8|675.4|676.1|675.8|674.7|674.4|148624
1651845900000|2022-05-06 14:05:00|675.9|675.5|675.1|674.9|677|676.6|674.9|674.5|305177
1651846200000|2022-05-06 14:10:00|675|675|679.2|678.6|679.7|679.2|674.7|674.4|111286
1651846500000|2022-05-06 14:15:00|679.3|679.2|679.7|679.2|681.7|681.1|678.8|678.4|57108
1651846800000|2022-05-06 14:20:00|679.6|679.1|679.3|679|680|679.4|678.8|678.4|90270
1651847100000|2022-05-06 14:25:00|679.4|679.1|679.4|679.1|680.7|680.3|678.7|678.5|97810
1651847400000|2022-05-06 14:30:00|679.5|679.2|680|679.6|682.4|681.9|679.5|679.2|29418
1651847700000|2022-05-06 14:35:00|680.2|679.7|681.5|681|681.5|681|679.2|679|73743
1651848000000|2022-05-06 14:40:00|681.4|681.1|683.8|683.3|684.2|683.6|681.3|681.1|39007
1651848300000|2022-05-06 14:45:00|683.7|683.2|685.2|684.8|686.2|685.9|683.1|682.6|46031
1651848600000|2022-05-06 14:50:00|685.3|684.9|686.8|686.3|687|686.4|684.8|684.5|58667
1651848900000|2022-05-06 14:55:00|686.7|686.4|690.2|689.6|691|690.6|686.7|686.3|97314
1651849200000|2022-05-06 15:00:00|690.1|689.5|688.6|688.1|691.3|690.6|688.6|688.1|71003
1651849500000|2022-05-06 15:05:00|688.5|688|688.7|688.4|689.4|688.8|687.4|687.1|67055
1651849800000|2022-05-06 15:10:00|688.6|688.3|688.5|688|688.9|688.3|687.3|686.8|59224
1651850100000|2022-05-06 15:15:00|688.4|688.1|689.7|689.2|690.7|690.3|688.3|688|45541
1651850400000|2022-05-06 15:20:00|689.6|689.1|690.1|689.8|691.4|690.9|688.6|688.2|77230
1651850700000|2022-05-06 15:25:00|690|689.6|689.4|688.7|690|689.8|688.2|688|44821
1652079600000|2022-05-09 07:00:00|690|689.1|687.9|686.7|691.8|690.8|684.8|683.1|216196
1652079900000|2022-05-09 07:05:00|687.8|686.8|691.5|690.5|692|691.5|685.3|685|63920
1652080200000|2022-05-09 07:10:00|691.4|690.4|695.8|695.2|698|697.4|691.2|690.4|110830
1652080500000|2022-05-09 07:15:00|695.7|695.1|692.6|692.1|697.3|696.5|691.7|691.1|53722
1652080800000|2022-05-09 07:20:00|692.7|692.2|688.4|687.6|693.4|692.6|686.3|685.5|188215
1652081100000|2022-05-09 07:25:00|688.5|687.7|693.1|692.3|694.4|693.6|687.9|687.1|24550
1652081400000|2022-05-09 07:30:00|693|692.1|693.2|692.6|694.8|693.8|691.1|690.3|23518
1652081700000|2022-05-09 07:35:00|693.4|692.7|691.2|690.4|694.2|693.5|690.3|689.9|12543
1652082000000|2022-05-09 07:40:00|690.5|690.5|692.4|691.8|695.3|694.7|690.5|690.1|71390
1652082300000|2022-05-09 07:45:00|692.5|692.1|692.2|691.5|694.4|693.7|692|691.3|32230
1652082600000|2022-05-09 07:50:00|692.3|691.6|691.7|691.2|693.3|692.6|689.8|689.3|49250
1652082900000|2022-05-09 07:55:00|691.8|691.3|690|689.4|694.5|693.9|689.7|689.2|49527
1652083200000|2022-05-09 08:00:00|689.9|689.3|688.9|688.4|689.9|689.3|686.5|686.2|67012
1652083500000|2022-05-09 08:05:00|689|688.5|687.5|687.3|689.8|689.2|687.2|686.8|43533
1652083800000|2022-05-09 08:10:00|687.4|687.1|688.3|687.7|689.6|689.1|687.1|687|15544
1652084100000|2022-05-09 08:15:00|688.2|687.6|689.5|688.8|690.6|690|688|687.6|11864
1652084400000|2022-05-09 08:20:00|689.4|688.9|688.7|688.2|690|689.6|688.2|687.7|5609
1652084700000|2022-05-09 08:25:00|688.6|688.1|687.4|686.8|689.2|688.6|687|686.3|16283
1652085000000|2022-05-09 08:30:00|687.3|686.7|685.6|685.2|688.4|687.9|685.2|685|58719
1652085300000|2022-05-09 08:35:00|685.5|685.3|685|684.7|686.7|686|683.5|683|134274
1652085600000|2022-05-09 08:40:00|684.9|684.8|688.4|687.8|688.4|688.1|684.9|684.7|79850
1652085900000|2022-05-09 08:45:00|688.7|687.9|690.2|689.7|691.2|690.6|687.9|687.7|62533
1652086200000|2022-05-09 08:50:00|690.1|689.6|688.5|688.2|690.2|690.1|688.5|688|34820
1652086500000|2022-05-09 08:55:00|688.8|688.3|690.2|689.7|690.4|689.9|688.6|688.3|156531
1652086800000|2022-05-09 09:00:00|690.1|689.5|689.2|688.8|690.1|689.5|688.5|688.2|76230
1652087100000|2022-05-09 09:05:00|689.4|688.9|692.9|692.3|692.9|692.3|689.2|688.9|60285
1652087400000|2022-05-09 09:10:00|692.8|692.4|694.4|694|694.8|694.2|692.8|692.4|40703
1652087700000|2022-05-09 09:15:00|694.3|693.9|692.2|691.7|695.1|694.6|691.6|691|68160
1652088000000|2022-05-09 09:20:00|692.1|691.6|690.9|690.2|692.2|691.7|689.8|689.4|34770
1652088300000|2022-05-09 09:25:00|691|690.3|694|693.8|694.1|693.9|690.9|690.3|26179
1652088600000|2022-05-09 09:30:00|694.1|693.9|693.7|693.5|696|695.5|693.5|693|57971
1652088900000|2022-05-09 09:35:00|693.6|693.4|698.7|698.1|699|698.4|693.6|693.4|170682
1652089200000|2022-05-09 09:40:00|698.8|698.2|700.5|700|702.8|702.1|697.2|696.4|54957
1652089500000|2022-05-09 09:45:00|700.6|700.1|700.4|699.9|701.1|700.5|698.6|698.2|75114
1652089800000|2022-05-09 09:50:00|700.5|700|702.7|702.2|703.5|703.2|700.3|699.9|77195
1652090100000|2022-05-09 09:55:00|702.6|702.3|705|704.3|705.5|705|702.6|702.2|100846
1652090400000|2022-05-09 10:00:00|704.9|704.4|705.3|705|705.7|705.2|702.5|702.3|86700
1652090700000|2022-05-09 10:05:00|705.4|704.8|706.8|706.5|707.1|706.6|704.8|704.2|72711
1652091000000|2022-05-09 10:10:00|706.9|706.6|707.4|706.9|709.6|709|706.9|706.4|113577
1652091300000|2022-05-09 10:15:00|707.3|706.7|705.5|705.2|707.3|706.7|704.1|703.6|73012
1652091600000|2022-05-09 10:20:00|705.4|705.1|708.1|707.9|708.5|708|704.9|704.3|52424
1652091900000|2022-05-09 10:25:00|708.4|708|707.5|707.2|709.9|709.3|707.4|706.8|57986
1652092200000|2022-05-09 10:30:00|707.7|707.3|705.7|705.2|707.8|707.4|704.5|704.2|131610
1652092500000|2022-05-09 10:35:00|705.6|705|703.6|702.9|705.6|705.2|703.5|702.9|54877
1652092800000|2022-05-09 10:40:00|703.5|703|701.7|701.2|704.2|703.5|701.6|701.1|58948
1652093100000|2022-05-09 10:45:00|701.6|701.1|703.2|702.8|703.6|703|700.9|700.7|55497
1652093400000|2022-05-09 10:50:00|703.3|702.9|703|702.7|703.9|703.5|702.7|702.5|37316
1652093700000|2022-05-09 10:55:00|703.1|702.8|700.8|700.4|703.5|703.1|700.8|700.4|32311
1652094000000|2022-05-09 11:00:00|701|700.2|703.4|703|703.9|703.4|701|700.2|37836
1652094300000|2022-05-09 11:05:00|703.3|702.9|703.1|702.5|703.9|703.4|702|701.8|41741
1652094600000|2022-05-09 11:10:00|703|702.4|703.1|702.5|703.8|703.3|702|701.9|43302
1652094900000|2022-05-09 11:15:00|703.2|702.6|704.9|704.6|705|704.7|702.6|702.2|23410
1652095200000|2022-05-09 11:20:00|704.8|704.7|703.2|702.7|704.8|704.7|702.9|702.4|31173
1652095500000|2022-05-09 11:25:00|703.3|702.8|701.2|700.7|703.3|702.8|701|700.6|31819
1652095800000|2022-05-09 11:30:00|701.3|700.6|699.2|698.8|701.4|701|699.1|698.6|35756
1652096100000|2022-05-09 11:35:00|699.1|698.7|699.3|698.8|700.5|700.1|698.9|698.5|41232
1652096400000|2022-05-09 11:40:00|699.2|698.6|699.8|699.6|702|701.5|698.9|698.3|35801
1652096700000|2022-05-09 11:45:00|699.7|699.4|700.5|700|701.2|700.7|697.7|697.2|86431
1652097000000|2022-05-09 11:50:00|700.4|700.1|702.2|701.8|702.6|702|700.3|700|33132
1652097300000|2022-05-09 11:55:00|702.1|701.6|702.7|702.3|703|702.5|701.1|700.7|25826
1652097600000|2022-05-09 12:00:00|702.8|702.4|701.7|701.2|703.9|703.4|701.5|701|34398
1652097900000|2022-05-09 12:05:00|701.6|701.3|700.5|700.1|702.4|701.9|700.2|700|53969
1652098200000|2022-05-09 12:10:00|700.4|700|700.9|700.6|701.6|701.2|700.3|699.9|21005
1652098500000|2022-05-09 12:15:00|700.8|700.4|697.1|696.7|700.9|700.4|697.1|696.7|50214
1652098800000|2022-05-09 12:20:00|696.4|696.3|698.2|698|698.3|698.1|696.4|696.3|35787
1652099100000|2022-05-09 12:25:00|698.1|697.9|698.4|698.1|699|698.6|697.4|696.9|45261
1652099400000|2022-05-09 12:30:00|698.3|698|695.1|694.8|698.3|698|694.9|694.3|78861
1652099700000|2022-05-09 12:35:00|695|694.5|695.6|695.1|696|695.3|693.6|693.1|44115
1652100000000|2022-05-09 12:40:00|695.8|695.2|696.8|696.4|697.9|697.4|695.8|695.2|39453
1652100300000|2022-05-09 12:45:00|696.9|696.5|695.7|695.4|697.1|696.6|694.8|694.4|38850
1652100600000|2022-05-09 12:50:00|695.8|695.5|695.2|694.8|697.8|697.2|695.1|694.6|42008
1652100900000|2022-05-09 12:55:00|695.1|694.9|693.2|692.7|695.2|694.9|693|692.7|36791
1652101200000|2022-05-09 13:00:00|693.3|692.8|692.9|692.4|694|693.4|692|691.5|42211
1652101500000|2022-05-09 13:05:00|692.8|692.3|691.9|691.5|693.3|692.9|691.7|691.4|44372
1652101800000|2022-05-09 13:10:00|692|691.8|692.9|692.6|693.6|693.1|691.9|691.5|41698
1652102100000|2022-05-09 13:15:00|692.8|692.4|690.6|690.3|693.2|693|690.5|690.2|94065
1652102400000|2022-05-09 13:20:00|690.5|690.4|691|690.8|691.6|691.2|690|689.6|50039
1652102700000|2022-05-09 13:25:00|690.9|690.7|690|689.8|691.4|691.1|689.8|689.7|48591
1652103000000|2022-05-09 13:30:00|690.1|689.9|689.1|688.8|691.1|690.7|687.5|687.1|85917
1652103300000|2022-05-09 13:35:00|689.2|688.9|689.6|689.4|691.3|691|689.2|688.9|88389
1652103600000|2022-05-09 13:40:00|689.5|689.2|689.3|689|690.6|690.1|687.8|687.4|72262
1652103900000|2022-05-09 13:45:00|689.2|688.9|690.3|690|690.3|690.1|687.8|687.4|110569
1652104200000|2022-05-09 13:50:00|690.2|689.9|689.7|689.4|690.3|690.1|688.5|688.2|75004
1652104500000|2022-05-09 13:55:00|689.8|689.3|688.5|688.2|689.9|689.7|688.1|687.8|58433
1652104800000|2022-05-09 14:00:00|688.4|688.1|686|685.7|688.4|688.1|685.1|685|89503
1652105100000|2022-05-09 14:05:00|686.3|685.8|686.3|685.9|687.4|687.2|685.2|685|65637
1652105400000|2022-05-09 14:10:00|686.4|686|686.3|685.9|688.8|688.6|686.2|685.9|75517
1652105700000|2022-05-09 14:15:00|686.2|686|682.6|682.2|686.6|686.2|682.3|682|111730
1652106000000|2022-05-09 14:20:00|682.5|682.1|681.3|681.1|683.1|682.8|681.3|681|90406
1652106300000|2022-05-09 14:25:00|681.2|681|681|680.7|682.3|681.9|680.6|680.3|82934
1652106600000|2022-05-09 14:30:00|680.9|680.6|680|679.8|681|680.7|679|678.9|111474
1652106900000|2022-05-09 14:35:00|679.9|679.7|679.3|679.1|681.6|681.3|678.7|678.3|80219
1652107200000|2022-05-09 14:40:00|679.4|679.2|679.2|678.9|680.5|680|678.3|678.1|95592
1652107500000|2022-05-09 14:45:00|679.3|679|679.5|679.1|680|679.8|678.1|678|87182
1652107800000|2022-05-09 14:50:00|679.4|679|677.3|677|680.3|680|677.3|677|111259
1652108100000|2022-05-09 14:55:00|677.2|677.1|677.6|677.3|679|678.9|677|676.7|72342
1652108400000|2022-05-09 15:00:00|677.5|677.2|676.4|676.2|678.2|677.9|676.1|675.7|122160
1652108700000|2022-05-09 15:05:00|676.3|676.1|678.5|678.2|678.8|678.4|676.1|675.8|89900
1652109000000|2022-05-09 15:10:00|678.4|678.3|678|677.7|678.8|678.4|677.1|677|110246
1652109300000|2022-05-09 15:15:00|677.9|677.6|678.4|678.1|679.7|679.2|677.2|677|100131
1652109600000|2022-05-09 15:20:00|678.3|678.2|676.2|676|678.4|678.2|675.8|675.4|125765
1652109900000|2022-05-09 15:25:00|676.1|675.9|675.7|675.1|677|676.8|674.8|674.3|348759
1652166000000|2022-05-10 07:00:00|686.5|686.2|679.9|678.6|689|687.1|677.4|676.8|210872
1652166300000|2022-05-10 07:05:00|680|678.7|679.2|678.3|685.2|683.6|679.2|678.2|48567
1652166600000|2022-05-10 07:10:00|679.4|678.4|679.4|678.8|680.4|679.9|676.8|676|46875
1652166900000|2022-05-10 07:15:00|679.3|678.7|677.2|676.4|680.2|679.8|676.7|676|29734
1652167200000|2022-05-10 07:20:00|677.3|676.5|678.1|677.2|678.6|677.9|676|675.4|23018
1652167500000|2022-05-10 07:25:00|678|677.1|675.3|675|678.8|678.1|675.3|675|39911
1652167800000|2022-05-10 07:30:00|675.2|674.8|672.5|672.1|675.2|674.8|672.4|672.1|92184
1652168100000|2022-05-10 07:35:00|672.6|672.2|676.5|676|677.4|676.9|672.6|672.2|35825
1652168400000|2022-05-10 07:40:00|676.4|675.9|678|677.6|678|677.7|675.1|675|72510
1652168700000|2022-05-10 07:45:00|677.9|677.5|677.1|676.4|678.7|678.1|676.2|675.6|75805
1652169000000|2022-05-10 07:50:00|677.2|676.5|678.5|678|679.3|678.9|676.9|676.5|27815
1652169300000|2022-05-10 07:55:00|678.6|678.5|679.7|679.1|681|680.3|678.4|678.5|17813
1652169600000|2022-05-10 08:00:00|679.8|679.2|681.4|680.7|681.4|680.7|678.7|678.5|13962
1652169900000|2022-05-10 08:05:00|681.5|680.8|683.6|683|684.3|683.8|681.4|680.8|24887
1652170200000|2022-05-10 08:10:00|683.7|683.1|683.8|683.4|685.6|685.1|683.5|683|21309
1652170500000|2022-05-10 08:15:00|683.9|683.3|685.7|685|685.9|685.1|683.1|682.9|29805
1652170800000|2022-05-10 08:20:00|685.8|685.1|683.3|682.8|686.5|686.1|682.4|681.9|13913
1652171100000|2022-05-10 08:25:00|683.4|682.9|684|683.6|685.4|684.8|683.1|682.7|25852
1652171400000|2022-05-10 08:30:00|684.2|683.7|685.6|685|685.6|685|683.3|682.9|17212
1652171700000|2022-05-10 08:35:00|685.4|684.9|686.7|686.2|687.7|687.6|684.8|684.6|66227
1652172000000|2022-05-10 08:40:00|686.6|686.1|685.5|685.4|686.7|686.1|685.2|684.5|65790
1652172300000|2022-05-10 08:45:00|685.4|685.2|685.3|684.9|685.9|685.6|683.8|683.6|80511
1652172600000|2022-05-10 08:50:00|685.2|685|685.7|685.3|686.9|686.4|685.2|685|18451
1652172900000|2022-05-10 08:55:00|685.6|685.4|686.5|685.6|687|686.4|685|684.6|20971
1652173200000|2022-05-10 09:00:00|686.4|686|683.9|683.4|687.3|686.7|683.7|683.2|35341
1652173500000|2022-05-10 09:05:00|683.8|683.5|683.6|683|684.7|684.1|682.5|682|24245
1652173800000|2022-05-10 09:10:00|683.5|682.9|680.7|680|683.5|682.9|680.7|680|46185
1652174100000|2022-05-10 09:15:00|680.6|679.9|679.9|679.5|680.9|680.4|679.7|679.5|66532
1652174400000|2022-05-10 09:20:00|680.1|679.6|680|679.4|681.5|681.3|679.8|679.4|24717
1652174700000|2022-05-10 09:25:00|679.9|679.5|680.1|679.9|680.6|680|679.6|679.4|20705
1652175000000|2022-05-10 09:30:00|680|679.8|681.8|681.3|681.8|681.3|679.8|679.4|10393
1652175300000|2022-05-10 09:35:00|681.7|681.2|682.6|682|682.6|682|681.1|680.9|21461
1652175600000|2022-05-10 09:40:00|682.4|681.9|680|679.4|682.4|682.1|679.4|679|55809
1652175900000|2022-05-10 09:45:00|679.9|679.3|681.9|681.5|681.9|681.5|679.5|679.1|11865
1652176200000|2022-05-10 09:50:00|682|681.6|681.1|680.8|682.5|682|681|680.7|9842
1652176500000|2022-05-10 09:55:00|681.2|680.7|678.4|678|682.2|681.6|678.4|678|85626
1652176800000|2022-05-10 10:00:00|678.6|678.1|679|678.5|679.4|678.9|678.2|677.7|15547
1652177100000|2022-05-10 10:05:00|678.9|678.6|678.2|677.9|680|679.6|678.1|677.7|35389
1652177400000|2022-05-10 10:10:00|678.4|677.8|677.7|677.4|678.5|678|677.3|676.9|89720
1652177700000|2022-05-10 10:15:00|677.6|677.3|676.9|676.6|678.4|677.9|675.8|675.2|57210
1652178000000|2022-05-10 10:20:00|676.8|676.7|678.4|678|678.8|678.5|676.8|676.5|37082
1652178300000|2022-05-10 10:25:00|678.3|677.9|677.6|677.3|678.6|678.2|676.9|676.3|47695
1652178600000|2022-05-10 10:30:00|677.7|677.2|678|677.6|678.1|677.7|676.2|675.8|38028
1652178900000|2022-05-10 10:35:00|678.1|677.7|679.8|679.3|680|679.7|678.1|677.7|42053
1652179200000|2022-05-10 10:40:00|679.9|679.4|679.7|679.3|680|679.7|679.1|678.8|21817
1652179500000|2022-05-10 10:45:00|679.6|679.2|680.5|680.1|680.5|680.1|678.8|678.1|81150
1652179800000|2022-05-10 10:50:00|680.6|680.2|681.2|680.6|682.1|681.6|680.4|680|21883
1652180100000|2022-05-10 10:55:00|681.1|680.7|680.8|680.1|681.5|681|679.8|679.5|36576
1652180400000|2022-05-10 11:00:00|680.6|679.6|682.8|682.2|683.5|682.6|680.6|679.6|19563
1652180700000|2022-05-10 11:05:00|682.7|682.1|682.2|681.6|682.7|682.1|681.9|681.4|23943
1652181000000|2022-05-10 11:10:00|682.4|681.7|681.7|681.4|682.6|682.4|681.6|681.3|42430
1652181300000|2022-05-10 11:15:00|681.6|681.5|681.8|681.5|682.6|682.1|681.4|681.3|24145
1652181600000|2022-05-10 11:20:00|681.7|681.4|682|681.6|682.6|682.4|681.4|681.3|21853
1652181900000|2022-05-10 11:25:00|681.9|681.5|682|681.7|682|681.7|680.3|680|36052
1652182200000|2022-05-10 11:30:00|681.9|681.6|683.1|682.7|683.2|682.8|681.6|681.3|38221
1652182500000|2022-05-10 11:35:00|683|682.6|682.5|682.1|683|682.6|681.7|681.4|36960
1652182800000|2022-05-10 11:40:00|682.4|682.2|681.5|681.2|682.5|682.2|681|680.4|24606
1652183100000|2022-05-10 11:45:00|681.4|681.1|681.5|681.1|681.8|681.3|680.4|680|52399
1652183400000|2022-05-10 11:50:00|681.7|681.2|681.9|681.6|682.3|681.9|681.3|681.1|25703
1652183700000|2022-05-10 11:55:00|682|681.7|680.4|680.1|682.4|681.9|680.1|680|96488
1652184000000|2022-05-10 12:00:00|680.3|680.2|681|680.8|681.7|681.1|680.3|680|23788
1652184300000|2022-05-10 12:05:00|680.9|680.7|680.4|680|681.4|681.1|679.9|679.5|53856
1652184600000|2022-05-10 12:10:00|680.5|680.1|681.2|680.7|681.6|681.2|680.5|680.1|30321
1652184900000|2022-05-10 12:15:00|681.1|680.8|679.8|679.5|681.6|681.4|679.8|679.5|47647
1652185200000|2022-05-10 12:20:00|679.9|679.6|682.3|681.7|682.4|681.7|679.9|679.6|26522
1652185500000|2022-05-10 12:25:00|682.2|681.8|680.5|680.1|682.3|681.8|680.5|680.1|12508
1652185800000|2022-05-10 12:30:00|680.6|680.2|679.9|679.6|681|680.6|679.9|679.6|52489
1652186100000|2022-05-10 12:35:00|679.8|679.5|681|680.6|681.6|681.1|679.6|679.4|29250
1652186400000|2022-05-10 12:40:00|680.9|680.5|680.5|680.1|681.1|680.7|680.3|680|34226
1652186700000|2022-05-10 12:45:00|680.4|680|680|679.7|680.7|680.3|679.8|679.5|40675
1652187000000|2022-05-10 12:50:00|680.1|679.8|681|680.7|681.4|681.1|680.1|679.7|46144
1652187300000|2022-05-10 12:55:00|680.9|680.6|682.1|681.8|682.6|682.1|680.4|680|37727
1652187600000|2022-05-10 13:00:00|682|681.7|682.6|682.2|682.9|682.5|681.8|681.7|121618
1652187900000|2022-05-10 13:05:00|682.5|682.1|682.6|682.2|682.9|682.5|681.9|681.7|30549
1652188200000|2022-05-10 13:10:00|682.5|682.1|681.6|681.3|683.5|683.1|681.6|681.2|44928
1652188500000|2022-05-10 13:15:00|681.5|681.2|681.3|680.9|682.5|681.9|680.7|680.4|58545
1652188800000|2022-05-10 13:20:00|681.4|681|680.6|680.4|683|682.7|680.4|680|81453
1652189100000|2022-05-10 13:25:00|680.5|680.2|681.9|681.3|682|681.3|680|679.6|40458
1652189400000|2022-05-10 13:30:00|681.8|681.4|681.1|680.7|683.2|682.9|680.9|680.5|44095
1652189700000|2022-05-10 13:35:00|681|680.6|679.9|679.7|681|680.6|679.4|679|136307
1652190000000|2022-05-10 13:40:00|680|679.8|676.8|676.4|680.1|679.8|675.9|675.7|131284
1652190300000|2022-05-10 13:45:00|676.7|676.5|675.9|675.6|677|676.6|675.2|675|72685
1652190600000|2022-05-10 13:50:00|676|675.7|678.4|677.9|679|678.5|675.9|675.6|87927
1652190900000|2022-05-10 13:55:00|678.5|678|681|680.5|681|680.5|678.4|678|57301
1652191200000|2022-05-10 14:00:00|680.8|680.6|681.7|681.4|681.8|681.5|679.5|679.1|81359
1652191500000|2022-05-10 14:05:00|681.6|681.5|681.1|680.9|681.9|681.5|680.3|680|116214
1652191800000|2022-05-10 14:10:00|681.2|681|681.5|681.2|682|681.8|680.4|680.2|103823
1652192100000|2022-05-10 14:15:00|681.7|681.3|681.9|681.7|682.7|682.5|681.7|681.3|58136
1652192400000|2022-05-10 14:20:00|681.8|681.6|681.9|681.5|682.6|682.3|681|680.7|195897
1652192700000|2022-05-10 14:25:00|681.8|681.6|679.7|679.2|682.2|681.8|679.7|679.2|183593
1652193000000|2022-05-10 14:30:00|679.6|679.1|675.3|674.9|679.6|679.1|674.5|674.1|173280
1652193300000|2022-05-10 14:35:00|675.4|674.8|673.5|673|675.7|675.2|673.2|672.8|70202
1652193600000|2022-05-10 14:40:00|673.4|673.1|672.3|672|674.1|673.7|671.6|671.3|102971
1652193900000|2022-05-10 14:45:00|672.2|671.9|671.8|671.3|672.2|671.9|670.2|670.1|91452
1652194200000|2022-05-10 14:50:00|671.7|671.4|671.4|671.1|673.7|673.3|670.7|670.5|103001
1652194500000|2022-05-10 14:55:00|671.3|671.2|671.5|671.3|672.4|672.1|670.8|670.4|59435
1652194800000|2022-05-10 15:00:00|671.6|671.4|671.3|671|673.1|672.7|671.1|670.8|103675
1652195100000|2022-05-10 15:05:00|671.4|671.1|669.4|669.2|671.6|671.3|669.4|669|171994
1652195400000|2022-05-10 15:10:00|669.4|669|669.5|669.1|671.2|670.5|669.1|668.6|29220
1652195700000|2022-05-10 15:15:00|669.7|669.3|669.1|668.6|669.8|669.4|667.9|667.4|33104
1652196000000|2022-05-10 15:20:00|668.3|667.7|667.8|667.3|668.5|668.1|667|666.4|25997
1652196300000|2022-05-10 15:25:00|667.5|667|666.9|665.8|668|667.7|666.3|665.5|44577
1652252400000|2022-05-11 07:00:00|677|675|677.7|677.2|679.1|677.4|672.3|671|110119
1652252700000|2022-05-11 07:05:00|677.9|677.3|679|678.2|679|678.3|675.1|674.1|45685
1652253000000|2022-05-11 07:10:00|678.9|678|679.2|678.8|679.6|679.1|676.2|675.3|136631
1652253300000|2022-05-11 07:15:00|679.1|678.7|685.6|685.1|689.3|688.6|678.2|677.6|181106
1652253600000|2022-05-11 07:20:00|685.5|685|686.3|685.9|687.3|686.5|684.4|684|51175
1652253900000|2022-05-11 07:25:00|686.2|685.8|687.7|687.2|688.4|687.9|684.8|684.4|166525
1652254200000|2022-05-11 07:30:00|687.6|687.3|687.6|687.2|689.8|689.3|685.4|684.9|162275
1652254500000|2022-05-11 07:35:00|687.5|687|679.7|679.2|687.6|687|679.6|679.1|67028
1652254800000|2022-05-11 07:40:00|679.6|679.3|682.6|682|682.6|682|678.9|678.2|82135
1652255100000|2022-05-11 07:45:00|682.7|682.1|684.3|683.8|684.8|684.3|681.5|680.9|37701
1652255400000|2022-05-11 07:50:00|684.5|683.7|683.1|682.6|685.7|685.1|682.4|682|43324
1652255700000|2022-05-11 07:55:00|683|682.5|685.3|684.8|685.3|684.9|681.5|681.1|43266
1652256000000|2022-05-11 08:00:00|685.2|684.5|684.5|684.1|685.5|684.9|681.9|681.3|52297
1652256300000|2022-05-11 08:05:00|684.6|684.2|684.3|683.8|685.7|685.1|683.4|683|48632
1652256600000|2022-05-11 08:10:00|684.4|683.7|684.9|684.5|686.5|686|683.5|683.2|51078
1652256900000|2022-05-11 08:15:00|684.8|684.4|684.8|684.4|686|685.5|684.1|683.6|42040
1652257200000|2022-05-11 08:20:00|684.7|684.2|687.2|686.6|687.3|686.7|683.9|683.7|35886
1652257500000|2022-05-11 08:25:00|687.1|686.5|686.5|685.9|687.1|686.5|684.9|684.3|38554
1652257800000|2022-05-11 08:30:00|686.4|686|689.9|689.4|690|689.8|686|685.7|69291
1652258100000|2022-05-11 08:35:00|689.8|689.3|692.1|691.7|692.4|692|689.3|688.9|106598
1652258400000|2022-05-11 08:40:00|692|691.8|692.3|691.9|693.8|693.4|691.7|691.3|51596
1652258700000|2022-05-11 08:45:00|692.2|691.7|693.9|693.6|694|693.7|690.2|690.1|48113
1652259000000|2022-05-11 08:50:00|693.8|693.4|692.8|692.2|694|693.8|691.3|691|44926
1652259300000|2022-05-11 08:55:00|692.7|692.3|693.7|693.2|696|695.7|692.5|692.1|240299
1652259600000|2022-05-11 09:00:00|693.9|693.3|698.2|697.8|699|698.6|693.7|693.2|196879
1652259900000|2022-05-11 09:05:00|698.1|697.7|696.9|696.3|698.1|697.8|695.9|695.4|62669
1652260200000|2022-05-11 09:10:00|697|696.4|691.8|691.3|697|696.6|691.8|691.2|89801
1652260500000|2022-05-11 09:15:00|691.7|691.4|691.3|691|692|691.5|690.7|690.1|70162
1652260800000|2022-05-11 09:20:00|691.5|691.1|691.2|690.7|693.5|693|691.2|690.6|91908
1652261100000|2022-05-11 09:25:00|691.1|690.8|691.1|690.6|692.4|691.9|690.7|690.2|28562
1652261400000|2022-05-11 09:30:00|691|690.5|688|687.5|691|690.5|687.6|687.3|133683
1652261700000|2022-05-11 09:35:00|687.9|687.6|685.5|685.1|688|687.7|685.5|685.1|40269
1652262000000|2022-05-11 09:40:00|685.4|685|683.9|683.4|686|685.7|683.8|683.4|97993
1652262300000|2022-05-11 09:45:00|684.1|683.5|683.9|683.5|684.1|683.9|682|681.4|64789
1652262600000|2022-05-11 09:50:00|684|683.6|686.6|686|687.2|686.5|684|683.6|26087
1652262900000|2022-05-11 09:55:00|686.5|686.1|686.6|686|688.5|687.9|686.5|686|45989
1652263200000|2022-05-11 10:00:00|686.5|686.1|685.2|684.7|687|686.5|684.6|684.1|44478
1652263500000|2022-05-11 10:05:00|685.4|684.6|685.5|685|686.5|686|684.4|684|20933
1652263800000|2022-05-11 10:10:00|685.7|685.1|685.5|685.2|686.1|685.6|685|684.6|38332
1652264100000|2022-05-11 10:15:00|685.4|685.1|685.7|685.3|685.8|685.3|684.5|684|20189
1652264400000|2022-05-11 10:20:00|685.6|685.2|685.5|685.1|686|685.8|684.8|684.3|19734
1652264700000|2022-05-11 10:25:00|685.4|685.2|686|685.7|686.8|686.4|685.2|685|43120
1652265000000|2022-05-11 10:30:00|686.2|685.8|687.2|686.8|688.2|688.1|686|685.6|37404
1652265300000|2022-05-11 10:35:00|687|686.9|687.6|687.1|687.9|687.6|687|686.8|11772
1652265600000|2022-05-11 10:40:00|687.5|687.2|686.9|686.5|687.5|687.2|685.5|685.1|26474
1652265900000|2022-05-11 10:45:00|687|686.4|688.7|688.4|688.7|688.5|686.8|686.4|31457
1652266200000|2022-05-11 10:50:00|688.9|688.5|689.4|688.9|689.6|689.2|688.2|687.8|39240
1652266500000|2022-05-11 10:55:00|689.3|688.8|690.4|690.3|690.8|690.3|688.8|688.4|18217
1652266800000|2022-05-11 11:00:00|690.7|690|688.1|687.6|690.7|690|687.8|687.1|13930
1652267100000|2022-05-11 11:05:00|688|687.5|686.3|685.8|688|687.6|686.1|685.6|22044
1652267400000|2022-05-11 11:10:00|686.2|685.9|686.3|685.9|687.1|686.8|684.9|684.6|50650
1652267700000|2022-05-11 11:15:00|686.5|686|686.4|685.9|687.6|687.3|685.9|685.5|56390
1652268000000|2022-05-11 11:20:00|686.3|685.8|684.7|684.4|686.3|685.8|683.8|683.3|54896
1652268300000|2022-05-11 11:25:00|684.8|684.3|685.7|685.2|686.3|686|684.3|683.9|19559
1652268600000|2022-05-11 11:30:00|685.6|685.1|684.7|684.4|685.7|685.1|684.3|684|22455
1652268900000|2022-05-11 11:35:00|684.9|684.5|686.2|685.8|687.4|686.8|684.9|684.5|27937
1652269200000|2022-05-11 11:40:00|686.3|685.9|685|684.6|686.6|686.2|684.4|683.9|62222
1652269500000|2022-05-11 11:45:00|684.9|684.7|683|682.5|685.1|684.9|683|682.5|49555
1652269800000|2022-05-11 11:50:00|683.1|682.6|685.5|685.1|686|685.6|683.1|682.6|20622
1652270100000|2022-05-11 11:55:00|685.4|685|684.8|684.4|685.5|685.1|684.4|683.9|18265
1652270400000|2022-05-11 12:00:00|684.9|684.5|685.6|685.2|686.8|686.3|684.6|684.2|48305
1652270700000|2022-05-11 12:05:00|685.5|685.1|685.9|685.6|686.5|686.2|685.1|684.9|24358
1652271000000|2022-05-11 12:10:00|685.8|685.5|685.3|685|685.8|685.7|685.1|685|46307
1652271300000|2022-05-11 12:15:00|685.2|685.1|685.9|685.4|687.6|687.2|684.5|684.1|52595
1652271600000|2022-05-11 12:20:00|686.1|685.5|685.4|685.1|686.3|685.9|685.3|684.9|19031
1652271900000|2022-05-11 12:25:00|685.5|685.2|686.5|685.9|688.1|687.5|685.4|685.2|28917
1652272200000|2022-05-11 12:30:00|686.4|685.6|686.7|686|687.5|686.9|683|682.3|92972
1652272500000|2022-05-11 12:35:00|686.6|685.9|685.1|684.7|686.6|686.4|684.6|684.4|125094
1652272800000|2022-05-11 12:40:00|685|684.8|686.2|685.7|686.3|685.9|684.8|684.5|52567
1652273100000|2022-05-11 12:45:00|686.3|685.8|685.1|684.8|686.8|686.3|684.8|684.6|27547
1652273400000|2022-05-11 12:50:00|685.2|684.9|684.3|683.9|685.5|685.3|684|683.7|50673
1652273700000|2022-05-11 12:55:00|684.2|684|684.3|683.9|685|684.6|681.7|681.2|133620
1652274000000|2022-05-11 13:00:00|684.2|683.7|686|685.5|686.1|685.8|683.9|683.7|64629
1652274300000|2022-05-11 13:05:00|685.9|685.4|685.3|684.8|688.1|687.6|684.9|684.6|105710
1652274600000|2022-05-11 13:10:00|685.2|684.9|685.1|684.9|686|685.5|684.6|684|29304
1652274900000|2022-05-11 13:15:00|685|684.8|687.4|687|687.7|687.4|684.7|684.2|38667
1652275200000|2022-05-11 13:20:00|687.6|687.1|689.5|689.1|689.7|689.1|687.1|686.6|31819
1652275500000|2022-05-11 13:25:00|689.6|689|692.6|692|694|693.5|688.9|688.5|127362
1652275800000|2022-05-11 13:30:00|692.5|692.1|689.7|689.4|692.6|692.1|689.6|689.2|148116
1652276100000|2022-05-11 13:35:00|689.6|689.3|690.4|690|690.8|690.4|687.6|687.4|84112
1652276400000|2022-05-11 13:40:00|690.3|689.9|694|693.6|694|693.6|689|688.6|61485
1652276700000|2022-05-11 13:45:00|694.1|693.7|694.5|694.2|695|694.6|692.1|691.7|89672
1652277000000|2022-05-11 13:50:00|694.6|694.3|693.9|693.7|695|694.7|693.4|693|111835
1652277300000|2022-05-11 13:55:00|693.8|693.6|692.3|692|694.1|693.8|690|689.6|66427
1652277600000|2022-05-11 14:00:00|692.2|691.9|691.8|691.4|693.4|693|690|689.6|37979
1652277900000|2022-05-11 14:05:00|691.7|691.5|689.3|689|691.7|691.5|689.2|689|60916
1652278200000|2022-05-11 14:10:00|688.8|688.7|690|689.7|690.4|690|687.8|687.4|80170
1652278500000|2022-05-11 14:15:00|689.9|689.8|691.7|691.4|691.7|691.4|689.6|689.4|111511
1652278800000|2022-05-11 14:20:00|691.9|691.5|693|692.7|694.4|693.9|691.4|691.1|165984
1652279100000|2022-05-11 14:25:00|693.1|692.8|691|690.7|694.2|693.9|690.9|690.7|64540
1652279400000|2022-05-11 14:30:00|690.9|690.6|688.7|688.3|691.6|691.2|688.4|688|57409
1652279700000|2022-05-11 14:35:00|688.8|688.4|691.9|691.6|692.1|691.7|688.6|688.2|65805
1652280000000|2022-05-11 14:40:00|691.8|691.5|690.7|690.4|691.9|691.8|688.2|687.8|44574
1652280300000|2022-05-11 14:45:00|690.8|690.3|688.3|687.9|690.8|690.3|687.7|687.4|57228
1652280600000|2022-05-11 14:50:00|688.2|688|687.6|687.2|688.6|688.3|685.9|685.7|63497
1652280900000|2022-05-11 14:55:00|687.5|687.1|686.9|686.5|687.8|687.5|685.7|685.3|63055
1652281200000|2022-05-11 15:00:00|687|686.6|687.2|686.9|688.6|688.5|686.9|686.6|77577
1652281500000|2022-05-11 15:05:00|687.3|687|685.6|685.4|687.6|687.3|685.3|685.1|53998
1652281800000|2022-05-11 15:10:00|685.5|685.3|686|685.8|688|687.8|685.5|685.3|60601
1652282100000|2022-05-11 15:15:00|685.9|685.6|684.4|684.2|686|685.9|684.3|684.1|84265
1652282400000|2022-05-11 15:20:00|684.5|684.3|685.3|685.1|686.1|685.9|684.5|684.2|103591
1652282700000|2022-05-11 15:25:00|685.4|685.2|687.6|687|687.6|687.1|685.1|684.8|149325
1652338800000|2022-05-12 07:00:00|679.8|677|680.4|679.2|682.2|680.8|674.9|674|145581
1652339100000|2022-05-12 07:05:00|680.1|679|680.9|680|682.6|681.6|678.8|678|58534
1652339400000|2022-05-12 07:10:00|680.8|679.9|674.6|674|681.2|680.9|674.6|674|157903
1652339700000|2022-05-12 07:15:00|674.5|673.8|675.1|674.3|677.2|676.3|672.2|671.6|32269
1652340000000|2022-05-12 07:20:00|675|674.2|673.9|673.3|675.3|674.9|671|670.4|77680
1652340300000|2022-05-12 07:25:00|674.1|673.2|676.2|675.4|677.6|676.8|674.1|673.2|12222
1652340600000|2022-05-12 07:30:00|676.1|675.5|678.7|678.2|678.7|678.4|675.4|675|55711
1652340900000|2022-05-12 07:35:00|678.9|678.3|677|676.4|680.5|679.8|676.9|676.3|37577
1652341200000|2022-05-12 07:40:00|676.9|676.3|680.2|679.6|680.3|679.8|676.9|676.2|58140
1652341500000|2022-05-12 07:45:00|680.1|679.4|684.7|684.1|685|684.5|679.6|679|62896
1652341800000|2022-05-12 07:50:00|684.8|684.2|684.4|683.9|685.2|684.7|683.1|682.5|26523
1652342100000|2022-05-12 07:55:00|684.3|683.8|684.8|684.3|685.2|684.8|683.9|683.2|41520
1652342400000|2022-05-12 08:00:00|684.9|684.4|684.3|683.8|685.2|685|684|683.6|20850
1652342700000|2022-05-12 08:05:00|684.4|683.9|683.6|682.9|685.2|684.9|682.5|681.9|52869
1652343000000|2022-05-12 08:10:00|683.7|683|682.7|682.3|683.8|683.3|682.2|681.7|14612
1652343300000|2022-05-12 08:15:00|682.8|682.4|682.6|682.1|683.8|683.3|681.2|681.1|48195
1652343600000|2022-05-12 08:20:00|682.8|682|683.7|683|684.5|684|682.1|681.6|59772
1652343900000|2022-05-12 08:25:00|683.6|682.9|680.6|680|683.7|683.4|680.1|679.4|25043
1652344200000|2022-05-12 08:30:00|680.5|680.2|681|680.4|682.4|681.9|680|679.7|37994
1652344500000|2022-05-12 08:35:00|680.9|680.3|682.3|681.7|682.5|681.9|680.3|679.8|24971
1652344800000|2022-05-12 08:40:00|682.4|681.8|679.7|679|682.5|681.8|679.6|679|25577
1652345100000|2022-05-12 08:45:00|679.6|678.9|678.3|678|679.6|678.9|678.3|678|11815
1652345400000|2022-05-12 08:50:00|678.4|678.1|681.2|680.6|681.3|680.7|678.4|678.1|24324
1652345700000|2022-05-12 08:55:00|681.3|680.7|681.5|681|682|681.5|680.3|679.8|13622
1652346000000|2022-05-12 09:00:00|681.6|680.9|678.2|678|681.6|681|677.8|677|124411
1652346300000|2022-05-12 09:05:00|678.1|678.1|676.3|675.6|678.5|678.2|675.6|675.1|102780
1652346600000|2022-05-12 09:10:00|676.2|675.5|679.2|678.8|679.5|679|675.7|675|274165
1652346900000|2022-05-12 09:15:00|679.1|678.9|680.5|679.9|681.6|681.2|678.9|678.4|120941
1652347200000|2022-05-12 09:20:00|680.4|680.1|680.7|680.1|680.9|680.6|679.3|679.2|226157
1652347500000|2022-05-12 09:25:00|680.5|680.4|678.1|677.7|681.1|680.4|677.5|676.8|220599
1652347800000|2022-05-12 09:30:00|678|677.6|678.8|678.3|679.1|678.7|678|677.5|39135
1652348100000|2022-05-12 09:35:00|679.1|678.4|677.5|677|679.1|678.8|677.5|677|126855
1652348400000|2022-05-12 09:40:00|677.4|676.9|676.4|676|677.4|677|675.4|675|46351
1652348700000|2022-05-12 09:45:00|676.5|676.1|676.1|675.6|677.1|676.7|676.1|675.6|32085
1652349000000|2022-05-12 09:50:00|676|675.5|675.6|675.2|676|675.5|674.5|674.1|91859
1652349300000|2022-05-12 09:55:00|675.5|675.1|674|673.4|675.5|675.1|674|673.4|16475
1652349600000|2022-05-12 10:00:00|674.1|673.5|674.4|674.1|675|674.5|673.7|673.4|30289
1652349900000|2022-05-12 10:05:00|674.6|674.2|675.2|674.9|675.5|675.1|674.1|673.7|81994
1652350200000|2022-05-12 10:10:00|675.3|674.7|674.6|674.3|675.6|675.1|674.5|673.9|16424
1652350500000|2022-05-12 10:15:00|674.5|674.2|675.2|674.6|675.2|674.6|673.3|672.8|52966
1652350800000|2022-05-12 10:20:00|675.1|674.5|674|673.9|675.1|674.7|673.4|673|15496
1652351100000|2022-05-12 10:25:00|674.2|674|676.9|676.2|676.9|676.2|674.2|673.8|28493
1652351400000|2022-05-12 10:30:00|676.8|676.3|676.8|676.4|677|676.5|675.7|675.3|23001
1652351700000|2022-05-12 10:35:00|676.9|676.5|676.6|676.2|677.6|677.3|676.2|675.7|34816
1652352000000|2022-05-12 10:40:00|676.7|676.3|676.2|675.9|677.5|677|676.1|675.6|18012
1652352300000|2022-05-12 10:45:00|676.1|675.8|674.7|674.2|676.1|675.8|674.5|674|15919
1652352600000|2022-05-12 10:50:00|674.6|674.1|675|674.4|675|674.6|673.5|673|28700
1652352900000|2022-05-12 10:55:00|674.9|674.5|672.4|672.2|675|674.5|672.4|672.2|69396
1652353200000|2022-05-12 11:00:00|672.5|672.4|672.6|672.1|672.9|672.4|670.9|670.4|44510
1652353500000|2022-05-12 11:05:00|672.5|672|672|671.3|672.5|672.2|671.3|670.9|15565
1652353800000|2022-05-12 11:10:00|671.9|671.2|672|671.5|672.2|671.7|671|670.5|27006
1652354100000|2022-05-12 11:15:00|671.9|671.6|671.8|671.2|672|671.8|671.4|670.8|15141
1652354400000|2022-05-12 11:20:00|671.7|671.1|672|671.6|672.4|671.9|670.4|670|23925
1652354700000|2022-05-12 11:25:00|671.9|671.5|671.5|670.9|672.1|671.6|670.2|670|17249
1652355000000|2022-05-12 11:30:00|671.4|670.8|672|671.5|672.7|672.2|671.1|670.6|15544
1652355300000|2022-05-12 11:35:00|671.9|671.4|671.8|671.4|671.9|671.6|670.8|670.3|28300
1652355600000|2022-05-12 11:40:00|671.9|671.5|671.1|670.8|672.1|671.9|671|670.5|10591
1652355900000|2022-05-12 11:45:00|671|670.7|668.6|668.3|671.1|670.7|668|667.5|151098
1652356200000|2022-05-12 11:50:00|668.8|668.4|666|665.8|669.2|669|665.7|665.4|113044
1652356500000|2022-05-12 11:55:00|665.9|665.5|665.1|664.7|665.9|665.6|663.9|663.3|66750
1652356800000|2022-05-12 12:00:00|665|664.6|665.6|665.1|665.9|665.3|664.5|664.2|17621
1652357100000|2022-05-12 12:05:00|665.5|665|668|667.5|668.2|667.9|665.4|665|74889
1652357400000|2022-05-12 12:10:00|667.9|667|666.4|665.9|668|667.1|665.5|665|62990
1652357700000|2022-05-12 12:15:00|666.5|666|668.7|668.2|669.3|669.1|666.4|666|23208
1652358000000|2022-05-12 12:20:00|668.3|668.3|667.5|667|668.8|668.6|667.4|667|63143
1652358300000|2022-05-12 12:25:00|667.4|667.1|667.8|666.9|668|667.6|666.1|665.7|44013
1652358600000|2022-05-12 12:30:00|668|667|667|666.4|669.6|669.1|667|666.4|54800
1652358900000|2022-05-12 12:35:00|667.1|666.3|666.2|666|668.4|667.7|666|665.6|29015
1652359200000|2022-05-12 12:40:00|666.4|666.1|667.4|667.1|668.3|667.7|666.4|665.9|31074
1652359500000|2022-05-12 12:45:00|667.3|667|668.5|668|668.6|668.1|667.1|666.7|17223
1652359800000|2022-05-12 12:50:00|668.6|667.9|670.4|670|671|670.6|668.5|667.9|72102
1652360100000|2022-05-12 12:55:00|670.5|670.1|669.6|669.2|671.2|671|669.2|668.8|29934
1652360400000|2022-05-12 13:00:00|669.7|669.1|669.4|668.9|670.9|670.6|669.2|668.9|32433
1652360700000|2022-05-12 13:05:00|669.3|669|671.5|670.9|671.5|671|668.5|668.1|85638
1652361000000|2022-05-12 13:10:00|671.6|671|670.2|669.7|671.7|671.1|669.5|669.1|28149
1652361300000|2022-05-12 13:15:00|670.1|669.6|669.2|668.8|670.5|670|669.2|668.8|18388
1652361600000|2022-05-12 13:20:00|669.3|668.9|669|668.5|669.6|669.2|668.4|668|24647
1652361900000|2022-05-12 13:25:00|668.9|668.4|667.4|667.1|668.9|668.6|667.1|666.7|12114
1652362200000|2022-05-12 13:30:00|667.5|667|664.3|664.1|668.3|667.7|663.7|663.1|95078
1652362500000|2022-05-12 13:35:00|664.4|664.2|663.3|662.8|665.4|664.9|662.3|662|93445
1652362800000|2022-05-12 13:40:00|663.4|662.9|665.7|665.2|667.4|666.9|663.2|662.8|169362
1652363100000|2022-05-12 13:45:00|665.9|665.3|667.3|666.8|668.5|668|664.7|664.3|72802
1652363400000|2022-05-12 13:50:00|667.2|666.7|668.4|668|668.6|668.3|667.1|666.6|27534
1652363700000|2022-05-12 13:55:00|668.3|667.9|666.8|666.2|669|668.6|666.3|665.7|49743
1652364000000|2022-05-12 14:00:00|666.7|666.1|668.3|667.8|668.4|667.8|665|664.4|61010
1652364300000|2022-05-12 14:05:00|668.5|667.9|671.9|671.6|672.1|671.6|668.3|667.9|58401
1652364600000|2022-05-12 14:10:00|671.8|671.5|675.9|675.4|676.4|676.1|671.4|670.7|78892
1652364900000|2022-05-12 14:15:00|676|675.5|677.2|677|677.8|677.5|675.7|675.3|118236
1652365200000|2022-05-12 14:20:00|677.3|676.8|681.1|680.6|681.8|681.3|677|676.6|115457
1652365500000|2022-05-12 14:25:00|681.2|680.5|682.2|681.7|683|682.5|681.2|680.5|259784
1652365800000|2022-05-12 14:30:00|682.3|681.8|679.1|678.7|683|682.5|678.8|678.3|46591
1652366100000|2022-05-12 14:35:00|679.3|678.8|680.4|679.9|681.2|680.8|679.2|678.7|252472
1652366400000|2022-05-12 14:40:00|680.3|679.8|678.5|678.3|680.3|679.8|678.4|678.1|52475
1652366700000|2022-05-12 14:45:00|678.7|678.4|679.1|678.6|680.3|679.9|677.9|677.4|39566
1652367000000|2022-05-12 14:50:00|679|678.5|680|679.6|680.8|680.4|678.7|678.3|31835
1652367300000|2022-05-12 14:55:00|680.1|679.7|680.3|679.9|680.7|680.5|678.9|678.5|26994
1652367600000|2022-05-12 15:00:00|680.2|680|680.9|680.5|681.1|680.7|679.6|679.2|15947
1652367900000|2022-05-12 15:05:00|680.8|680.6|681|680.5|681.6|681.3|680|679.6|65324
1652368200000|2022-05-12 15:10:00|681.1|680.6|680.3|680|682.2|681.6|680.3|680|45608
1652368500000|2022-05-12 15:15:00|680.2|679.9|679.6|679.4|680.9|680.5|679.6|679.2|124323
1652368800000|2022-05-12 15:20:00|679.7|679.5|679.7|679.5|680.5|680.1|679.1|679|136055
1652369100000|2022-05-12 15:25:00|679.8|679.4|677.5|677|680.3|680|676.4|676|155476
1652425200000|2022-05-13 07:00:00|687.3|686.7|685.5|685|688.2|687.6|684.2|683.3|117581
1652425500000|2022-05-13 07:05:00|685.4|684.8|684.5|683.8|686.7|685.9|683.7|682.8|78123
1652425800000|2022-05-13 07:10:00|684.4|683.7|680|679.3|684.4|683.7|679.2|678.4|79349
1652426100000|2022-05-13 07:15:00|679.9|679.4|677.7|677|679.9|679.4|675.7|675.1|83890
1652426400000|2022-05-13 07:20:00|677.6|676.9|676.8|676.1|677.6|677.1|674.6|674|110181
1652426700000|2022-05-13 07:25:00|676.7|676|679|678.5|679|678.5|675.9|675.4|77255
1652427000000|2022-05-13 07:30:00|679.1|678.6|681.8|681.1|682.6|681.9|678.9|678.5|34612
1652427300000|2022-05-13 07:35:00|681.7|681.3|680.7|680.1|682.7|682|680.4|679.9|43781
1652427600000|2022-05-13 07:40:00|680.6|680|683|682.4|683|682.4|679.9|679.5|27010
1652427900000|2022-05-13 07:45:00|682.9|682.5|681.6|681|684|683.6|681.6|681|58339
1652428200000|2022-05-13 07:50:00|681.5|680.9|680.4|679.9|682.6|682|679.7|679.1|61627
1652428500000|2022-05-13 07:55:00|680.5|680|678.2|677.6|680.7|680.1|676.9|676.6|61365
1652428800000|2022-05-13 08:00:00|678.3|677.7|682.1|681.6|682.5|681.8|678.3|677.7|40030
1652429100000|2022-05-13 08:05:00|682.2|681.7|682.4|682|683.7|683.1|682|681.6|47971
1652429400000|2022-05-13 08:10:00|682.3|682.1|683.4|682.9|683.4|682.9|680.9|680.5|99114
1652429700000|2022-05-13 08:15:00|683.3|683|681.3|680.7|683.3|683|680.8|680.4|36681
1652430000000|2022-05-13 08:20:00|681.4|680.8|681.8|681.2|682.1|681.5|681.1|680.7|9896
1652430300000|2022-05-13 08:25:00|681.9|681.3|684.4|683.9|684.4|683.9|681.9|681.3|76204
1652430600000|2022-05-13 08:30:00|684.5|684|681|680.4|685.6|685.1|681|680.2|57696
1652430900000|2022-05-13 08:35:00|680.9|680.3|680.6|680|681.3|680.8|680.2|680|17381
1652431200000|2022-05-13 08:40:00|680.5|680.1|680.3|680|681.3|680.9|680.3|680|6278
1652431500000|2022-05-13 08:45:00|680.2|679.9|679.6|679.5|680.5|680.2|679.6|679.1|10314
1652431800000|2022-05-13 08:50:00|679.5|679.4|679.7|679.1|680.6|680.1|677.4|677|102820
1652432100000|2022-05-13 08:55:00|679.6|679.2|681.7|681.1|681.7|681.1|679.4|679|16273
1652432400000|2022-05-13 09:00:00|681.9|681.2|683.9|683.4|684.4|683.8|681.6|681.1|52589
1652432700000|2022-05-13 09:05:00|684|683.5|682.8|682.4|684.2|683.7|682.3|681.7|27490
1652433000000|2022-05-13 09:10:00|682.7|682.3|683.7|683.5|683.8|683.6|682.1|681.8|78069
1652433300000|2022-05-13 09:15:00|683.8|683.6|684.6|684.5|685.6|685.2|683.2|682.8|267157
1652433600000|2022-05-13 09:20:00|684.9|684.6|685.6|685.1|686.1|685.6|684.6|684.5|101163
1652433900000|2022-05-13 09:25:00|685.5|685|684.4|684|685.6|685.4|682.9|682.8|73693
1652434200000|2022-05-13 09:30:00|684.3|684.1|683.2|682.9|685.6|685.4|682.9|682.2|35983
1652434500000|2022-05-13 09:35:00|683.3|683|684.4|684.1|685|684.4|683.3|682.9|30144
1652434800000|2022-05-13 09:40:00|684.6|684.2|686.1|685.5|686.1|685.5|684.3|683.9|36587
1652435100000|2022-05-13 09:45:00|686.2|685.7|684.5|684.1|687|686.4|684.5|684.1|31390
1652435400000|2022-05-13 09:50:00|684.4|684|684|683.4|684.8|684.2|683.4|683|2766
1652435700000|2022-05-13 09:55:00|683.9|683.3|684.7|684.4|684.7|684.4|683.3|682.8|4745
1652436000000|2022-05-13 10:00:00|684.8|684.5|685.7|685.5|686.3|685.9|684.8|684.5|41862
1652436300000|2022-05-13 10:05:00|685.8|685.6|685|684.6|686.2|685.8|685|684.6|8210
1652436600000|2022-05-13 10:10:00|684.9|684.5|685.4|685|685.5|685.3|684.4|683.9|14909
1652436900000|2022-05-13 10:15:00|685.3|684.9|684.6|684.3|685.4|684.9|684.6|684.3|110073
1652437200000|2022-05-13 10:20:00|684.4|684.4|684.2|683.7|684.6|684.4|683.3|683|14324
1652437500000|2022-05-13 10:25:00|684.1|683.6|685.5|685.2|685.5|685.2|684|683.6|9095
1652437800000|2022-05-13 10:30:00|685.2|685.1|685.6|685.3|686.4|685.8|684.9|684.5|109828
1652438100000|2022-05-13 10:35:00|685.7|685.4|687|686.5|687|686.5|685.6|685.3|11820
1652438400000|2022-05-13 10:40:00|687.1|686.4|688.3|687.8|688.7|688.2|686.7|686.4|67594
1652438700000|2022-05-13 10:45:00|688.4|687.7|688.6|688.2|688.6|688.2|687.1|686.9|20333
1652439000000|2022-05-13 10:50:00|688.7|688.3|688.8|688.4|689.6|689|688.5|688.2|35685
1652439300000|2022-05-13 10:55:00|688.7|688.3|689.2|689|689.7|689.2|688.6|688.2|28324
1652439600000|2022-05-13 11:00:00|688.5|688|688.5|688|689.2|688.5|687.7|687.2|9328
1652439900000|2022-05-13 11:05:00|688.4|687.9|687.8|687.3|688.4|688.2|686.8|686.6|8718
1652440200000|2022-05-13 11:10:00|687.9|687.4|687.6|687.1|688.4|687.9|687.3|686.9|8857
1652440500000|2022-05-13 11:15:00|687.5|687.2|688.1|687.8|688.6|688.1|687.5|687.2|12769
1652440800000|2022-05-13 11:20:00|688.2|687.9|686.9|686.6|688.5|688|686.8|686.4|25271
1652441100000|2022-05-13 11:25:00|687|686.7|685.2|684.8|687.1|686.8|685.2|684.8|34131
1652441400000|2022-05-13 11:30:00|685.1|684.9|686.8|686.2|686.8|686.4|684.8|684.3|10681
1652441700000|2022-05-13 11:35:00|686.7|686.4|685.9|685.7|687.3|686.9|685.9|685.7|17465
1652442000000|2022-05-13 11:40:00|686|685.6|685.8|685.6|686.1|685.7|685.1|684.6|53969
1652442300000|2022-05-13 11:45:00|685.9|685.7|686.7|686.3|687|686.5|685.7|685.3|18224
1652442600000|2022-05-13 11:50:00|686.6|686.2|685.9|685.5|686.7|686.2|685.8|685.5|17729
1652442900000|2022-05-13 11:55:00|685.8|685.7|687.9|687.6|688|687.7|685.8|685.4|19641
1652443200000|2022-05-13 12:00:00|688|687.7|687.8|687.3|688|687.7|687|686.6|23447
1652443500000|2022-05-13 12:05:00|687.9|687.4|688|687.5|688.6|688.3|687.5|687|10919
1652443800000|2022-05-13 12:10:00|688.1|687.6|688.5|687.9|688.7|688.2|687.5|687.2|13751
1652444100000|2022-05-13 12:15:00|688.4|688|687.9|687.5|688.5|688.3|687.8|687.4|18526
1652444400000|2022-05-13 12:20:00|687.8|687.6|686.9|686.5|688.5|688.1|686.7|686.5|12011
1652444700000|2022-05-13 12:25:00|686.8|686.4|685.7|685.3|686.8|686.4|685.4|685.1|26301
1652445000000|2022-05-13 12:30:00|685.6|685.4|686.2|685.9|686.3|685.9|684.6|684.3|23701
1652445300000|2022-05-13 12:35:00|686.3|686|686.9|686.5|687.2|686.8|686.2|685.9|21447
1652445600000|2022-05-13 12:40:00|687|686.6|683.9|683.6|687|686.6|683.7|683.2|78587
1652445900000|2022-05-13 12:45:00|684|683.4|685.7|685.1|686.1|685.5|683.4|683.2|10430
1652446200000|2022-05-13 12:50:00|685.6|685|685.7|685.2|686.1|685.8|685.1|684.7|14361
1652446500000|2022-05-13 12:55:00|685.6|685.1|684.2|683.9|685.6|685.2|684.2|683.9|50455
1652446800000|2022-05-13 13:00:00|684.3|684|684.1|683.8|684.3|684.1|683.6|683.3|13718
1652447100000|2022-05-13 13:05:00|684.2|683.9|683.3|682.9|684.2|683.9|683.2|682.9|11631
1652447400000|2022-05-13 13:10:00|683.2|682.8|683.7|683.2|683.7|683.2|682.1|681.8|124876
1652447700000|2022-05-13 13:15:00|683.8|683.3|682.1|681.8|684.1|683.6|682.1|681.7|112597
1652448000000|2022-05-13 13:20:00|682|681.7|680.7|680.4|682|681.7|680.4|680.1|53240
1652448300000|2022-05-13 13:25:00|680.6|680.5|680.9|680.5|681.7|681.4|680.3|680.1|49878
1652448600000|2022-05-13 13:30:00|681|680.6|683.1|682.7|683.3|683|681|680.6|93339
1652448900000|2022-05-13 13:35:00|683|682.6|682.6|682.3|684|683.6|681.9|681.6|105778
1652449200000|2022-05-13 13:40:00|682.5|682.2|680.5|680.2|683|682.7|680.5|680.2|80468
1652449500000|2022-05-13 13:45:00|680.4|680.1|682.8|682.3|683.9|683.6|680.1|679.6|36019
1652449800000|2022-05-13 13:50:00|682.9|682.4|683.7|683.3|685|684.7|682.4|681.9|77562
1652450100000|2022-05-13 13:55:00|683.8|683.4|683|682.1|683.9|683.5|681.8|681.5|83055
1652450400000|2022-05-13 14:00:00|683.1|682.2|682.6|682.2|683.6|683|682|681.8|36338
1652450700000|2022-05-13 14:05:00|682.7|682.3|683|682.6|683.9|683.3|682.1|681.8|23213
1652451000000|2022-05-13 14:10:00|682.9|682.7|683.3|682.8|685|684.6|681.9|681.8|96849
1652451300000|2022-05-13 14:15:00|683.2|682.7|684.1|683.7|684.7|684.4|682.9|682.4|53417
1652451600000|2022-05-13 14:20:00|684.2|683.8|684.4|684|684.8|684.4|683.4|683.1|62855
1652451900000|2022-05-13 14:25:00|684.3|683.9|683.4|683.3|684.3|683.9|683.4|683.3|95260
1652452200000|2022-05-13 14:30:00|683.6|683.4|684.6|684.3|684.7|684.4|683.4|683.3|77180
1652452500000|2022-05-13 14:35:00|684.7|684.4|685.5|685.2|686.1|685.7|684.7|684.4|23874
1652452800000|2022-05-13 14:40:00|685.6|685.3|685.7|685.5|687|686.8|685.6|685.3|34247
1652453100000|2022-05-13 14:45:00|685.8|685.4|685.3|685.1|686.1|685.8|685.1|685|28390
1652453400000|2022-05-13 14:50:00|685.4|685.2|686.2|686|686.8|686.5|685.4|685.1|54001
1652453700000|2022-05-13 14:55:00|686.3|686.1|685.6|685.4|686.3|686.1|685.6|685.4|74323
1652454000000|2022-05-13 15:00:00|685.8|685.5|685.7|685.5|686.3|686.1|685.1|685|84274
1652454300000|2022-05-13 15:05:00|685.8|685.6|686|685.8|687.5|687.2|685.6|685.4|83770
1652454600000|2022-05-13 15:10:00|686.2|685.9|686.4|686.3|687.1|687|685.6|685.4|79155
1652454900000|2022-05-13 15:15:00|686.5|686.4|686.9|686.8|687.3|686.9|686.1|685.7|38027
1652455200000|2022-05-13 15:20:00|687|686.9|688.1|687.9|688.6|688.2|686.9|686.6|130230
1652455500000|2022-05-13 15:25:00|688.2|688|689.4|689|689.7|689.4|688.2|688|46194
1652684400000|2022-05-16 07:00:00|693.9|691.5|690.1|689|696.2|694.9|688.4|687.3|131590
1652684700000|2022-05-16 07:05:00|690.2|689.1|690|689.4|690.9|690|686.8|686.2|115486
1652685000000|2022-05-16 07:10:00|689.9|689.5|690.3|689.7|690.3|689.8|687.5|686.9|19348
1652685300000|2022-05-16 07:15:00|690.2|689.6|686.5|685.9|690.2|689.6|685.1|684.6|83040
1652685600000|2022-05-16 07:20:00|686.4|685.8|685.3|684.8|686.8|686.4|684|683.4|21047
1652685900000|2022-05-16 07:25:00|685.4|684.9|686.9|686.3|688|687.4|685.4|684.8|14998
1652686200000|2022-05-16 07:30:00|686.6|686.2|686.9|686.5|687.7|687.3|685.8|685.4|25715
1652686500000|2022-05-16 07:35:00|687.1|686.6|688.8|688.4|689.3|688.8|686.6|686.5|41406
1652686800000|2022-05-16 07:40:00|688.9|688.5|692.1|691.5|692.3|691.8|688.8|688.5|19327
1652687100000|2022-05-16 07:45:00|692|691.4|690.8|690.4|692.6|692.1|690.4|690.2|44569
1652687400000|2022-05-16 07:50:00|690.7|690.2|689.6|689.2|691|690.4|689.4|688.9|23737
1652687700000|2022-05-16 07:55:00|689.5|689.1|688.6|688|689.6|689.1|688|687.5|4473
1652688000000|2022-05-16 08:00:00|688.7|688.2|688.6|688.1|689.9|689.4|688.4|687.9|22044
1652688300000|2022-05-16 08:05:00|688.7|688.3|689.6|689.2|689.9|689.4|687.4|687.3|24125
1652688600000|2022-05-16 08:10:00|689.7|689.3|693.4|692.9|693.4|692.9|689.6|689.2|31527
1652688900000|2022-05-16 08:15:00|693.7|693|694|693.4|695.6|695|693.7|693|39231
1652689200000|2022-05-16 08:20:00|693.9|693.3|695.5|695.1|696|695.5|693.3|692.9|24525
1652689500000|2022-05-16 08:25:00|695.7|695|693.9|693.4|696.7|696.3|693.9|693.3|44960
1652689800000|2022-05-16 08:30:00|693.8|693.3|694.8|694.3|695.2|694.8|693.5|693|14695
1652690100000|2022-05-16 08:35:00|694.7|694.4|694.5|694.2|696.1|695.7|694.4|694.2|39766
1652690400000|2022-05-16 08:40:00|694.4|694.1|694.5|694.2|695.6|695.2|693.7|693.3|98133
1652690700000|2022-05-16 08:45:00|694.7|694.3|692.7|692.3|695|694.5|691.6|691.3|84119
1652691000000|2022-05-16 08:50:00|692.8|692.4|693.3|692.9|694.5|694|692.6|692.3|65708
1652691300000|2022-05-16 08:55:00|693.2|692.8|693.3|692.8|693.7|692.9|691.3|690.9|156886
1652691600000|2022-05-16 09:00:00|693.2|692.7|694.8|694.4|695.1|695|693.2|692.6|68966
1652691900000|2022-05-16 09:05:00|694.9|694.5|692.1|691.8|694.9|694.5|691.9|690.9|121648
1652692200000|2022-05-16 09:10:00|692.2|691.9|689.5|689.1|692.7|692.4|689.4|689.1|124218
1652692500000|2022-05-16 09:15:00|689.4|689|690|689.5|691.3|691|687.6|687|90011
1652692800000|2022-05-16 09:20:00|689.9|689.3|688.3|687.8|690.8|690.2|688.2|687.6|49469
1652693100000|2022-05-16 09:25:00|688.4|687.9|688|687.6|689.8|689.3|688|687.6|24381
1652693400000|2022-05-16 09:30:00|687.9|687.4|687.8|687.2|688.3|687.8|686.8|686.3|77500
1652693700000|2022-05-16 09:35:00|687.7|687.1|685.3|684.9|687.9|687.5|685.3|684.9|55737
1652694000000|2022-05-16 09:40:00|685.4|685|684.2|683.8|687.4|686.9|684|683.4|38287
1652694300000|2022-05-16 09:45:00|684.3|683.9|684.5|683.9|685.6|685|684.3|683.7|60210
1652694600000|2022-05-16 09:50:00|684.4|683.8|684|683.6|684.8|684.3|683.9|683.4|41816
1652694900000|2022-05-16 09:55:00|684.1|683.7|683.3|682.9|685.4|684.9|682.9|682.6|63905
1652695200000|2022-05-16 10:00:00|683.4|683|683.6|683.2|684|683.5|683|682.6|24121
1652695500000|2022-05-16 10:05:00|683.5|683.1|681.9|681.5|683.6|683.2|681.8|681.4|25315
1652695800000|2022-05-16 10:10:00|681.8|681.4|680.8|680.2|682.5|682|680.5|680.1|116332
1652696100000|2022-05-16 10:15:00|680.7|680.1|678.5|678.1|681.4|680.9|678.3|678|77105
1652696400000|2022-05-16 10:20:00|678.6|678|675.9|675.4|678.6|678|674.7|674.1|134826
1652696700000|2022-05-16 10:25:00|676.1|675.5|677.5|677.1|678.2|678|675.9|675.5|99678
1652697000000|2022-05-16 10:30:00|677.4|677|675.1|674.8|677.4|677.1|674.8|674.5|140065
1652697300000|2022-05-16 10:35:00|675.3|674.9|677.8|677.5|678.7|678.3|675.1|674.8|115266
1652697600000|2022-05-16 10:40:00|677.9|677.4|674.7|674.3|677.9|677.4|674.6|674.3|67440
1652697900000|2022-05-16 10:45:00|674.6|674.2|672.8|672.3|675.6|675.2|672.6|672.3|89249
1652698200000|2022-05-16 10:50:00|672.7|672.6|672.1|671.7|673.9|673.4|671.9|671.6|104403
1652698500000|2022-05-16 10:55:00|672|671.6|671.3|670.9|672.3|671.9|670.9|670.5|51793
1652698800000|2022-05-16 11:00:00|671.7|671|672.5|672.1|674.1|673.2|671.7|671|53409
1652699100000|2022-05-16 11:05:00|672.8|672.2|674|673.5|674.4|674|672.4|671.8|55767
1652699400000|2022-05-16 11:10:00|673.9|673.3|674.5|674|675.3|674.8|672.9|672.4|118924
1652699700000|2022-05-16 11:15:00|674.6|673.9|674.5|674.1|675.6|675|673.8|673.5|40680
1652700000000|2022-05-16 11:20:00|674.7|674.3|674|673.8|675.4|674.9|674|673.8|33816
1652700300000|2022-05-16 11:25:00|673.9|673.6|673.9|673.6|674.5|674.1|673.6|673.2|34961
1652700600000|2022-05-16 11:30:00|674.1|673.7|672.8|672.4|674.8|674.3|672.7|672.4|76610
1652700900000|2022-05-16 11:35:00|672.7|672.5|673.1|672.8|674.1|673.8|672.7|672.4|51309
1652701200000|2022-05-16 11:40:00|673.2|672.9|672.8|672.4|673.4|673.1|672.4|672.1|40071
1652701500000|2022-05-16 11:45:00|672.7|672.3|671.1|670.9|672.7|672.3|671.1|670.6|54399
1652701800000|2022-05-16 11:50:00|671.2|671|671.3|670.9|672.1|671.8|670.6|670.2|54232
1652702100000|2022-05-16 11:55:00|671.2|670.7|672.6|672.1|673.1|672.8|670.8|670.5|33523
1652702400000|2022-05-16 12:00:00|672.7|672.2|673.8|673.3|673.9|673.4|672.2|671.9|28219
1652702700000|2022-05-16 12:05:00|673.7|673.4|672.7|672.2|673.8|673.4|672.5|672.1|22149
1652703000000|2022-05-16 12:10:00|672.8|672.3|672.4|672.1|673.6|673.2|672.4|672.1|64961
1652703300000|2022-05-16 12:15:00|672.6|672.2|674.9|674.5|675.3|674.9|672|671.6|41701
1652703600000|2022-05-16 12:20:00|674.8|674.4|675.3|675|675.7|675.4|674.4|673.9|24483
1652703900000|2022-05-16 12:25:00|675.2|674.9|673.3|672.8|675.5|675|673|672.7|58588
1652704200000|2022-05-16 12:30:00|673.2|672.7|673|672.8|673.8|673.3|672.5|672.1|37240
1652704500000|2022-05-16 12:35:00|672.9|672.7|674.5|674|675.4|674.9|672.9|672.7|42404
1652704800000|2022-05-16 12:40:00|674.4|673.9|673.4|673.1|674.7|674.2|673.4|673.1|23272
1652705100000|2022-05-16 12:45:00|673.3|673|673.6|673.2|673.9|673.6|672.6|672.2|15994
1652705400000|2022-05-16 12:50:00|673.5|673.3|673.2|673|673.9|673.6|672.9|672.5|32946
1652705700000|2022-05-16 12:55:00|673.1|672.9|672.5|672.2|673.5|673.1|672.3|672|18335
1652706000000|2022-05-16 13:00:00|672.4|672.3|672.5|672.2|673.2|673|672.1|672|30631
1652706300000|2022-05-16 13:05:00|672.6|672.3|672.3|672|672.8|672.5|672.1|672|24160
1652706600000|2022-05-16 13:10:00|672.2|672.1|672.3|672|673.3|672.9|672.1|671.9|37660
1652706900000|2022-05-16 13:15:00|672.2|672.1|672.1|672|672.8|672.5|672|671.8|38656
1652707200000|2022-05-16 13:20:00|672|671.9|672.4|672|673.1|672.8|671.1|671|68646
1652707500000|2022-05-16 13:25:00|672.5|672.1|671.7|671.3|673.1|672.7|671.7|671.3|25098
1652707800000|2022-05-16 13:30:00|671.8|671.4|670|669.7|671.9|671.5|669.7|669.3|127664
1652708100000|2022-05-16 13:35:00|670.1|669.6|672.4|672.1|672.6|672.3|669.7|669.4|57978
1652708400000|2022-05-16 13:40:00|672.5|672.2|670.9|670.5|674.5|674.1|670.7|670.5|39706
1652708700000|2022-05-16 13:45:00|670.8|670.6|670.8|670.3|671.4|671|669.5|669.1|45889
1652709000000|2022-05-16 13:50:00|670.4|670.2|672.8|672.4|673.5|673.2|670.2|670.1|35078
1652709300000|2022-05-16 13:55:00|672.7|672.3|671.5|671.1|673.4|673|670.7|670.4|25711
1652709600000|2022-05-16 14:00:00|671.4|671|669.8|669.3|671.4|671.1|669.4|669.2|97291
1652709900000|2022-05-16 14:05:00|669.7|669.4|671.9|671.5|673.1|672.6|669.6|669.4|75987
1652710200000|2022-05-16 14:10:00|671.8|671.4|671.7|671.3|672.2|671.8|670.6|670.2|31749
1652710500000|2022-05-16 14:15:00|671.6|671.4|671.8|671.6|672.6|672.2|671.4|671.2|29947
1652710800000|2022-05-16 14:20:00|672|671.7|672.2|672|673.4|673.1|672|671.7|29769
1652711100000|2022-05-16 14:25:00|672.3|672.1|672.8|672.4|673.3|673|670.6|670.4|58366
1652711400000|2022-05-16 14:30:00|672.7|672.3|672|671.6|672.8|672.6|671.1|670.8|32428
1652711700000|2022-05-16 14:35:00|672.1|671.7|670.3|670|672.1|672|670.3|670|72921
1652712000000|2022-05-16 14:40:00|670.2|669.9|671.6|671.5|672.1|671.9|669.5|669.2|32467
1652712300000|2022-05-16 14:45:00|671.7|671.6|671.8|671.6|672|671.8|670.9|670.7|33081
1652712600000|2022-05-16 14:50:00|671.7|671.7|672.3|672.1|672.5|672.2|671.2|670.9|22488
1652712900000|2022-05-16 14:55:00|672.2|672.2|671.3|671.1|672.5|672.2|671.3|671.1|27536
1652713200000|2022-05-16 15:00:00|671.2|671|671.9|671.5|672.2|671.8|670.1|670|42716
1652713500000|2022-05-16 15:05:00|671.8|671.6|671.6|671.4|672.2|671.9|670.9|670.7|20442
1652713800000|2022-05-16 15:10:00|671.8|671.5|671.2|671|672.1|671.8|670.7|670.5|44317
1652714100000|2022-05-16 15:15:00|671.1|670.9|671.8|671.6|672.6|672.3|671|670.9|62839
1652714400000|2022-05-16 15:20:00|671.7|671.7|672.4|672.2|673.8|673.5|671.7|671.6|79794
1652714700000|2022-05-16 15:25:00|672.3|672.1|672.3|672|672.9|672.6|671.8|671.6|88563
1652770800000|2022-05-17 07:00:00|680.2|679.9|686|685.5|687.4|686.5|678.3|677|288579
1652771100000|2022-05-17 07:05:00|685.9|685.6|685.1|684.3|687.3|686.5|684.4|683.8|77727
1652771400000|2022-05-17 07:10:00|685|684.4|682.3|681.9|685.2|684.6|681.8|681.2|205460
1652771700000|2022-05-17 07:15:00|682.2|681.8|685|684.7|688.8|688.3|682.1|681.7|159792
1652772000000|2022-05-17 07:20:00|684.9|684.5|687.4|686.9|687.7|687.2|684.4|683.6|63465
1652772300000|2022-05-17 07:25:00|687.2|686.8|688|687.5|689|688.7|687.1|686.7|107042
1652772600000|2022-05-17 07:30:00|688.2|687.6|687.7|687.3|689.7|689.6|687.2|686.7|95142
1652772900000|2022-05-17 07:35:00|687.9|687.4|687.2|686.8|688.5|688.1|686.6|686.5|65204
1652773200000|2022-05-17 07:40:00|687.3|686.6|685.4|684.9|687.5|686.9|684.4|683.9|59065
1652773500000|2022-05-17 07:45:00|685.5|685|685.5|684.9|686.8|686.3|684.7|684.4|29570
1652773800000|2022-05-17 07:50:00|685.4|685.1|685.8|685.4|685.8|685.6|684.7|684.3|39547
1652774100000|2022-05-17 07:55:00|685.7|685.5|683.4|682.8|685.7|685.5|681|680.6|72034
1652774400000|2022-05-17 08:00:00|683.5|682.9|684.5|684|684.5|684.1|683.3|682.8|72816
1652774700000|2022-05-17 08:05:00|684.6|684.1|687.5|687|688.9|688.3|684.6|684.1|72638
1652775000000|2022-05-17 08:10:00|687.4|686.8|687|686.6|688.4|687.9|686.5|686.2|35627
1652775300000|2022-05-17 08:15:00|687.1|686.7|688.1|687.7|688.4|688|686.6|686.2|32676
1652775600000|2022-05-17 08:20:00|688.2|687.8|686.2|685.6|689|688.7|686.2|685.6|25593
1652775900000|2022-05-17 08:25:00|686.3|685.7|687.6|687|687.7|687|685.9|685.6|19382
1652776200000|2022-05-17 08:30:00|687.5|687.1|688.5|687.9|688.5|688.1|687.1|686.6|43349
1652776500000|2022-05-17 08:35:00|688.7|688|689|688.5|690|689.5|687.8|687.3|101710
1652776800000|2022-05-17 08:40:00|689.1|688.6|689.8|689.4|690|689.7|688.5|688.4|62951
1652777100000|2022-05-17 08:45:00|689.7|689.2|688.4|688|689.7|689.2|687.6|687.1|36028
1652777400000|2022-05-17 08:50:00|688.3|688.1|688|687.4|689.4|689|687.8|687.3|11427
1652777700000|2022-05-17 08:55:00|687.9|687.5|687.4|687.1|688.2|687.9|687.1|686.6|26569
1652778000000|2022-05-17 09:00:00|687.3|687.2|688.4|688.1|688.4|688.1|686.5|686.1|30974
1652778300000|2022-05-17 09:05:00|688.3|688|687.1|686.7|688.3|688|686.5|686.1|24620
1652778600000|2022-05-17 09:10:00|687.2|686.8|686.9|686.5|687.7|687.3|686.8|686.3|8446
1652778900000|2022-05-17 09:15:00|687|686.6|688|687.6|688.1|687.8|686.5|686.1|17855
1652779200000|2022-05-17 09:20:00|688.1|687.7|688.3|688.1|689.3|689|687.6|687.3|29617
1652779500000|2022-05-17 09:25:00|688.2|687.9|687.9|687.4|688.2|687.9|687.4|686.9|40743
1652779800000|2022-05-17 09:30:00|688|687.5|687.9|687.4|688.4|687.8|686.1|685.7|52917
1652780100000|2022-05-17 09:35:00|687.8|687.3|687|686.5|689.1|688.8|686.7|686.3|46036
1652780400000|2022-05-17 09:40:00|686.9|686.4|688|687.6|688|687.6|685.8|685.4|9092
1652780700000|2022-05-17 09:45:00|687.9|687.5|687.2|686.8|687.9|687.6|687|686.6|32178
1652781000000|2022-05-17 09:50:00|687.1|686.9|688.8|688.5|688.8|688.6|687.1|686.7|78760
1652781300000|2022-05-17 09:55:00|688.9|688.6|688.3|687.9|689.4|688.9|688.3|687.7|27918
1652781600000|2022-05-17 10:00:00|688.4|688|688.4|687.7|688.7|688.1|687.8|687.2|5700
1652781900000|2022-05-17 10:05:00|688.5|687.8|689.6|689.2|689.6|689.2|688.4|687.8|14120
1652782200000|2022-05-17 10:10:00|689.7|689.3|689|688.7|690.7|690.5|688.9|688.7|110282
1652782500000|2022-05-17 10:15:00|688.9|688.8|687.2|686.9|689.5|689.2|687|686.3|105260
1652782800000|2022-05-17 10:20:00|687.3|686.8|686.9|686.6|687.6|687.2|686.7|686.5|14726
1652783100000|2022-05-17 10:25:00|686.8|686.4|685.6|685.2|686.9|686.4|685.5|685.2|8561
1652783400000|2022-05-17 10:30:00|685.1|685|686.3|686|686.4|686|685.1|685|10305
1652783700000|2022-05-17 10:35:00|686.4|685.9|685.6|685.1|686.4|686|684.9|684.5|73409
1652784000000|2022-05-17 10:40:00|685.5|685.2|685.4|685.1|685.5|685.2|685|684.7|5390
1652784300000|2022-05-17 10:45:00|685.7|685.2|684.6|684.1|686|685.6|684.1|683.9|26801
1652784600000|2022-05-17 10:50:00|684.7|684.2|684.6|684.3|685.6|685.2|684.5|684|21200
1652784900000|2022-05-17 10:55:00|684.7|684.4|685.2|684.8|685.5|685.1|684.7|684.3|19298
1652785200000|2022-05-17 11:00:00|685|684.6|684|683.7|685.6|685.1|684|683.5|37580
1652785500000|2022-05-17 11:05:00|683.9|683.6|683.9|683.6|684.5|684.3|683.4|683.2|64045
1652785800000|2022-05-17 11:10:00|684|683.5|683.6|683.4|684.3|683.9|683.3|683.2|60437
1652786100000|2022-05-17 11:15:00|683.7|683.5|684.3|684|684.4|684|683.7|683.5|16668
1652786400000|2022-05-17 11:20:00|684.2|684.1|684.1|683.7|684.3|684.1|683.7|683.5|42449
1652786700000|2022-05-17 11:25:00|684|683.6|684.2|683.9|684.6|684.1|683.5|683.4|20942
1652787000000|2022-05-17 11:30:00|684.1|683.8|682.7|682.5|684.1|683.8|682.7|682.5|54639
1652787300000|2022-05-17 11:35:00|682.8|682.6|681.6|681.2|682.9|682.8|681.6|681.1|40022
1652787600000|2022-05-17 11:40:00|681.5|681.1|681.4|681|681.5|681.2|680.8|680.4|32175
1652787900000|2022-05-17 11:45:00|681.5|681.2|681.8|681.4|681.8|681.4|680.9|680.7|6284
1652788200000|2022-05-17 11:50:00|681.9|681.3|680.9|680.7|681.9|681.3|680.4|680|25253
1652788500000|2022-05-17 11:55:00|681|680.8|681.6|681.3|681.6|681.3|680.6|680.3|23838
1652788800000|2022-05-17 12:00:00|681.5|681.2|683.2|682.9|683.2|683|681.4|681.1|29094
1652789100000|2022-05-17 12:05:00|683.3|683|683.3|682.8|685.3|685|683.3|682.7|33574
1652789400000|2022-05-17 12:10:00|683.2|682.6|684|683.6|684.3|683.7|682.6|682|19436
1652789700000|2022-05-17 12:15:00|683.9|683.7|683.9|683.5|684.9|684.4|683.1|682.5|32354
1652790000000|2022-05-17 12:20:00|683.8|683.4|683.4|682.9|683.8|683.4|683|682.6|12005
1652790300000|2022-05-17 12:25:00|683.3|682.8|685|684.7|685|684.7|683.1|682.8|7555
1652790600000|2022-05-17 12:30:00|685.2|684.8|683.2|682.7|686|685.4|683|682.5|29810
1652790900000|2022-05-17 12:35:00|683.3|682.8|683|682.5|684.3|683.9|682.8|682.4|22084
1652791200000|2022-05-17 12:40:00|682.9|682.3|681.6|681.2|683.2|682.7|681.4|681.1|17229
1652791500000|2022-05-17 12:45:00|681.5|681.3|683|682.7|683.4|683|681.5|681.2|17973
1652791800000|2022-05-17 12:50:00|682.9|682.8|683|682.6|683.3|682.9|682.4|682.1|13332
1652792100000|2022-05-17 12:55:00|682.9|682.5|682.4|682|682.9|682.7|681.2|680.8|43931
1652792400000|2022-05-17 13:00:00|682.3|682.1|682.5|682|682.5|682.1|681.7|681.2|21857
1652792700000|2022-05-17 13:05:00|682.4|682.1|682.5|682.3|682.7|682.4|681.6|681.4|19149
1652793000000|2022-05-17 13:10:00|682.4|682.2|679.8|679.5|682.4|682.2|679.6|679.2|143586
1652793300000|2022-05-17 13:15:00|680.1|679.6|679.6|679.4|680.5|680.3|679.4|678.8|68476
1652793600000|2022-05-17 13:20:00|679.7|679.5|679.9|679.5|680.8|680.5|679.2|678.9|58470
1652793900000|2022-05-17 13:25:00|679.8|679.4|680.3|680|680.5|680.1|679.3|678.9|62498
1652794200000|2022-05-17 13:30:00|680.1|679.9|680.7|680.3|681.4|681.1|679.4|679.1|76506
1652794500000|2022-05-17 13:35:00|680.6|680.2|680.6|680.3|681.8|681.4|679.6|679.4|69991
1652794800000|2022-05-17 13:40:00|680.5|680.4|680.8|680.5|681.5|681.3|679.7|679.3|167639
1652795100000|2022-05-17 13:45:00|680.9|680.6|679.5|679.2|681.1|680.8|678.3|678|106211
1652795400000|2022-05-17 13:50:00|679.7|679.3|678.4|678.2|680.4|680.1|678.3|678|53244
1652795700000|2022-05-17 13:55:00|678.3|678.1|677.4|677|678.9|678.6|677.4|677|39291
1652796000000|2022-05-17 14:00:00|677.5|677.1|675.7|675.4|678.1|677.7|675|674.6|128639
1652796300000|2022-05-17 14:05:00|675.6|675.3|674.9|674.6|676.9|676.7|674.6|674.3|90220
1652796600000|2022-05-17 14:10:00|675|674.7|676.4|676.1|676.6|676.2|674.3|674|116109
1652796900000|2022-05-17 14:15:00|676.3|676.2|677.8|677.4|677.9|677.4|675.9|675.7|28324
1652797200000|2022-05-17 14:20:00|677.7|677.3|677.5|677.2|678.3|677.9|676.7|676.3|38519
1652797500000|2022-05-17 14:25:00|677.6|677.3|676.9|676.5|678.1|677.7|676.6|676.4|20946
1652797800000|2022-05-17 14:30:00|676.8|676.4|676.5|676.4|677.1|676.7|675.5|675.1|59127
1652798100000|2022-05-17 14:35:00|676.4|676.2|674.5|674.2|676.5|676.2|674.4|674.2|49397
1652798400000|2022-05-17 14:40:00|674.4|674|674.9|674.6|675.8|675.7|674.1|673.9|94183
1652798700000|2022-05-17 14:45:00|674.8|674.5|673.4|673|674.9|674.6|673.1|673|96789
1652799000000|2022-05-17 14:50:00|673.3|673.1|674.5|674.3|674.7|674.4|673.2|673|73230
1652799300000|2022-05-17 14:55:00|674.6|674.4|676|675.7|676.2|675.9|674.6|674.4|50734
1652799600000|2022-05-17 15:00:00|676.1|675.8|676.1|675.9|676.9|676.5|675.7|675.6|38584
1652799900000|2022-05-17 15:05:00|676.2|676|676.9|676.6|677|676.8|676.1|675.8|41024
1652800200000|2022-05-17 15:10:00|676.8|676.6|677.2|676.9|677.9|677.4|676.5|676.1|11020
1652800500000|2022-05-17 15:15:00|677.4|677.1|677.6|677.2|677.9|677.3|677.1|676.6|4233
1652800800000|2022-05-17 15:20:00|677.8|677.4|680.8|680.3|681.3|680.8|677.8|677.4|27631
1652801100000|2022-05-17 15:25:00|680.6|680.4|680.6|679.9|681.5|681.1|680.4|679.9|18984
1652857200000|2022-05-18 07:00:00|684.5|683.9|687.4|686.5|691|690.2|684.5|683.9|248113
1652857500000|2022-05-18 07:05:00|687.5|686.6|690.1|689.5|690.6|689.8|685.2|684.1|141122
1652857800000|2022-05-18 07:10:00|690|689.6|686.6|686.2|690.5|689.8|685.7|685.2|71102
1652858100000|2022-05-18 07:15:00|686.5|686|686.2|685.7|687.5|686.9|685.5|685|29938
1652858400000|2022-05-18 07:20:00|686.1|685.5|684.5|684|686.3|685.7|683.8|683.3|17461
1652858700000|2022-05-18 07:25:00|684.4|683.9|682.7|682.3|685.8|685.3|682.5|682.1|39161
1652859000000|2022-05-18 07:30:00|682.6|682.1|682|681.6|682.6|682.1|680.1|679.6|100708
1652859300000|2022-05-18 07:35:00|682.1|681.7|681.5|681.1|682.8|682.4|679.9|679.4|59940
1652859600000|2022-05-18 07:40:00|681.6|681|678.9|678.3|681.6|681.4|677.8|677.2|63119
1652859900000|2022-05-18 07:45:00|678.8|678.2|677.8|677.3|679.4|678.9|677.6|677.1|57475
1652860200000|2022-05-18 07:50:00|677.9|677.2|679.7|679.3|680.4|680|676.3|675.8|61073
1652860500000|2022-05-18 07:55:00|679.6|679.2|680.2|679.7|681.1|680.9|678.7|678.3|82751
1652860800000|2022-05-18 08:00:00|680.1|679.6|678.7|678.3|681.1|680.7|678.7|678.3|31508
1652861100000|2022-05-18 08:05:00|678.6|678.4|678|677.6|679|678.7|677.4|676.8|53126
1652861400000|2022-05-18 08:10:00|677.9|677.7|676.5|676.2|678.9|678.4|675.4|675|356345
1652861700000|2022-05-18 08:15:00|676.3|676.3|680.8|680.2|681.2|681|675.9|675.5|213733
1652862000000|2022-05-18 08:20:00|680.7|680.1|680|679.6|680.9|680.4|679.4|679.2|35717
1652862300000|2022-05-18 08:25:00|679.9|679.7|679.6|679.1|679.9|679.7|677.3|676.8|39008
1652862600000|2022-05-18 08:30:00|679.5|679|676|675.7|679.7|679.5|675.9|675.4|40009
1652862900000|2022-05-18 08:35:00|675.9|675.6|675.7|675.3|677.2|676.8|674.9|674.5|122879
1652863200000|2022-05-18 08:40:00|675.6|675.1|676.1|675.6|676.8|676.3|674.7|674.2|43894
1652863500000|2022-05-18 08:45:00|676|675.5|675.5|675.1|676.6|676.1|674.7|674.2|63891
1652863800000|2022-05-18 08:50:00|675.4|675.2|674.5|674.3|676|675.6|674.4|674.3|29735
1652864100000|2022-05-18 08:55:00|674.4|674.1|674.8|674.5|675.5|675.1|673.4|673|39795
1652864400000|2022-05-18 09:00:00|674.9|674.6|675.5|675.3|676.2|675.5|674.8|674.4|41049
1652864700000|2022-05-18 09:05:00|675.7|675.4|677.2|676.8|678|677.5|675.7|675.3|52901
1652865000000|2022-05-18 09:10:00|677.4|677|683.1|682.6|683.5|682.9|677.4|677|74281
1652865300000|2022-05-18 09:15:00|683|682.5|682.6|682.3|683|682.5|681.2|680.7|28341
1652865600000|2022-05-18 09:20:00|682.8|682.4|684.1|683.7|684.2|683.8|682.7|682.3|13906
1652865900000|2022-05-18 09:25:00|684|683.6|679.5|678.9|686|685.6|679.1|678.7|108189
1652866200000|2022-05-18 09:30:00|679.4|679.2|679.2|678.6|680.3|679.6|678.4|677.9|43610
1652866500000|2022-05-18 09:35:00|679|678.7|680.1|679.7|680.6|680|678.6|678.3|20234
1652866800000|2022-05-18 09:40:00|680|679.6|680.3|679.8|680.6|680.2|679.4|678.9|36851
1652867100000|2022-05-18 09:45:00|680.4|679.9|684.1|683.8|684.2|683.9|680.4|679.9|23361
1652867400000|2022-05-18 09:50:00|684.2|683.9|685.2|684.7|686.9|686.4|684.2|683.9|64676
1652867700000|2022-05-18 09:55:00|685.3|685|687|686.7|687.8|687.2|685.3|685|45060
1652868000000|2022-05-18 10:00:00|686.9|686.6|688|687.7|688|687.7|686.1|685.8|12304
1652868300000|2022-05-18 10:05:00|688.1|687.8|689.3|688.8|689.8|689.7|688|687.7|115942
1652868600000|2022-05-18 10:10:00|688.7|688.9|690.8|690.5|691|690.7|688.7|688.4|168520
1652868900000|2022-05-18 10:15:00|690.9|690.6|692.6|692.3|693.2|693.1|690.9|690.5|118824
1652869200000|2022-05-18 10:20:00|692.7|692.5|694.2|693.9|694.4|694|691.9|691.6|113277
1652869500000|2022-05-18 10:25:00|694.3|694|695.8|695.5|696|695.6|693.6|693.2|166287
1652869800000|2022-05-18 10:30:00|695.7|695.4|692|691.6|696|695.6|691.9|691.6|58199
1652870100000|2022-05-18 10:35:00|691.9|691.4|692.3|691.9|693.7|693.3|691.7|691.4|47034
1652870400000|2022-05-18 10:40:00|692.4|692|694.6|694.1|694.7|694.1|692.4|692|29122
1652870700000|2022-05-18 10:45:00|694.5|694|694.2|693.9|695|694.6|694|693.8|37520
1652871000000|2022-05-18 10:50:00|694.3|693.8|694.4|694.2|694.6|694.2|693.9|693.7|14407
1652871300000|2022-05-18 10:55:00|694.5|694.3|694.6|694.3|696.3|695.9|694.4|694.2|55027
1652871600000|2022-05-18 11:00:00|695|694.4|694.6|693.9|695.1|694.6|694.2|693.9|13889
1652871900000|2022-05-18 11:05:00|694.5|694|693.7|693.2|694.5|694|692.5|692.1|57563
1652872200000|2022-05-18 11:10:00|693.6|693.3|693.2|692.9|694.4|693.9|692.7|692.3|71537
1652872500000|2022-05-18 11:15:00|693.1|692.8|692.8|692.4|694.2|693.7|692.4|692|82360
1652872800000|2022-05-18 11:20:00|692.9|692.5|694.7|694.3|694.8|694.3|692.5|692.2|18869
1652873100000|2022-05-18 11:25:00|694.8|694.4|693.6|693|695|694.6|692.8|692.4|43413
1652873400000|2022-05-18 11:30:00|693.7|693.1|693.6|693|694.3|693.8|692.3|692.2|17644
1652873700000|2022-05-18 11:35:00|693.5|692.9|693.3|693|694.9|694.4|693.3|692.9|53905
1652874000000|2022-05-18 11:40:00|693.4|693.1|693.7|693.2|694.7|694.2|693.2|692.9|18048
1652874300000|2022-05-18 11:45:00|693.8|693.3|692.1|691.6|694.6|694.1|691.9|691.6|26813
1652874600000|2022-05-18 11:50:00|692|691.7|692.8|692.5|693.3|692.8|691.8|691.6|20993
1652874900000|2022-05-18 11:55:00|692.7|692.4|692.1|691.6|693.3|692.8|691.6|691.3|12052
1652875200000|2022-05-18 12:00:00|692.2|691.7|691|690.7|692.5|692.1|690.6|690.4|40680
1652875500000|2022-05-18 12:05:00|691.1|690.8|690.5|690.1|691.6|691.2|690.3|690|14663
1652875800000|2022-05-18 12:10:00|690.6|690.2|691.3|690.9|691.5|691|690|689.7|40314
1652876100000|2022-05-18 12:15:00|691.2|691|690.9|690.4|691.6|691.1|689.6|689.4|20130
1652876400000|2022-05-18 12:20:00|691|690.5|690.6|690.2|691.4|690.9|690|689.7|45027
1652876700000|2022-05-18 12:25:00|690.7|690.3|691.2|691|691.3|691|690.2|689.7|14575
1652877000000|2022-05-18 12:30:00|691.1|690.8|689.7|689.5|691.2|691|689.5|689.2|44902
1652877300000|2022-05-18 12:35:00|689.6|689.4|690|689.5|690|689.6|689|688.9|21860
1652877600000|2022-05-18 12:40:00|689.9|689.6|688.2|688|690|689.6|688.2|688|37280
1652877900000|2022-05-18 12:45:00|688.3|688.1|685.3|685|688.5|688.2|685|684.5|123403
1652878200000|2022-05-18 12:50:00|685.4|684.9|686|685.5|686.8|686.3|684.9|684.5|145256
1652878500000|2022-05-18 12:55:00|685.9|685.3|683.3|682.8|685.9|685.5|682.9|682.3|132930
1652878800000|2022-05-18 13:00:00|683.5|682.9|683.1|682.8|684.7|684.2|681.9|681.6|158318
1652879100000|2022-05-18 13:05:00|683.2|682.9|685.6|685|686.1|685.6|682.4|682|133180
1652879400000|2022-05-18 13:10:00|685.7|685.1|686.1|685.7|687.2|686.8|685.7|685.1|40280
1652879700000|2022-05-18 13:15:00|686|685.8|687.7|687.3|688.6|688.1|686|685.6|26675
1652880000000|2022-05-18 13:20:00|687.6|687.4|688.1|687.6|688.2|687.7|686.5|686.2|28316
1652880300000|2022-05-18 13:25:00|688.2|687.7|689.5|689.1|689.6|689.1|686.7|686.4|28574
1652880600000|2022-05-18 13:30:00|689.6|689.2|689.8|689.5|690.3|690|688.6|688.4|58501
1652880900000|2022-05-18 13:35:00|689.7|689.6|690.4|690|691.6|691.4|689.4|689|67046
1652881200000|2022-05-18 13:40:00|690.5|690.1|689.6|689.4|690.8|690.4|688.5|688.3|35377
1652881500000|2022-05-18 13:45:00|689.5|689.3|690|689.7|691.6|691.2|689.4|689|45948
1652881800000|2022-05-18 13:50:00|689.9|689.6|688.7|688.6|690.1|689.8|688.6|688.3|36927
1652882100000|2022-05-18 13:55:00|688.8|688.5|685.3|685|689|688.7|685|684.6|108156
1652882400000|2022-05-18 14:00:00|685.4|685.1|688.2|687.9|689.2|688.7|685.2|685|43554
1652882700000|2022-05-18 14:05:00|688.3|688|688.7|688.4|689.8|689.4|688.3|687.9|48369
1652883000000|2022-05-18 14:10:00|688.6|688.5|691.5|691.2|691.5|691.3|688.3|688.1|104163
1652883300000|2022-05-18 14:15:00|691.4|691.1|690.4|690|692.1|691.8|690|689.7|142211
1652883600000|2022-05-18 14:20:00|690.3|690.1|688.6|688.4|691|690.7|687.9|687.7|34674
1652883900000|2022-05-18 14:25:00|688.7|688.5|688.6|688.3|689.7|689.5|688.2|687.9|60409
1652884200000|2022-05-18 14:30:00|688.5|688.1|688.6|688.4|689.4|689.2|688|687.8|55694
1652884500000|2022-05-18 14:35:00|688.5|688.3|688.2|687.9|688.5|688.3|687.5|687.3|21337
1652884800000|2022-05-18 14:40:00|688.1|687.8|687.4|687.2|688.1|687.9|686.5|686.3|84066
1652885100000|2022-05-18 14:45:00|687.5|687.3|690.1|689.8|691|690.6|687.3|686.9|57666
1652885400000|2022-05-18 14:50:00|690|689.7|688.9|688.7|690.1|689.9|688.8|688.7|44907
1652885700000|2022-05-18 14:55:00|688.8|688.6|689.2|689|689.6|689.3|688.4|688.3|46642
1652886000000|2022-05-18 15:00:00|689.1|688.9|688.2|687.9|689.4|689.1|687.5|687.2|103040
1652886300000|2022-05-18 15:05:00|688.1|688|687.5|687.2|689.2|689|686.9|686.8|39078
1652886600000|2022-05-18 15:10:00|687.4|687.1|688.2|688|689.4|689.1|687|686.9|122877
1652886900000|2022-05-18 15:15:00|688.1|688.1|686.4|686.2|688.4|688.2|686.1|685.9|82009
1652887200000|2022-05-18 15:20:00|686.3|686.1|685.5|685.3|686.4|686.1|685.2|685.1|96821
1652887500000|2022-05-18 15:25:00|685.4|685.2|685.9|685.5|686|685.8|685.2|685|64455
1652943600000|2022-05-19 07:00:00|679.6|678|680.2|678.9|682.6|681.3|677.9|677|77756
1652943900000|2022-05-19 07:05:00|680.4|679.6|685|683.9|685.1|684.1|680.2|679.6|64697
1652944200000|2022-05-19 07:10:00|684.9|683.8|685.2|684.6|687.1|686.4|682.3|681.7|46651
1652944500000|2022-05-19 07:15:00|685.3|684.5|683.2|682.7|685.9|685.4|682|681.3|61291
1652944800000|2022-05-19 07:20:00|683.4|682.8|679.8|679.1|683.6|682.8|679|678.6|57721
1652945100000|2022-05-19 07:25:00|679.9|679.2|680.8|680.2|681.5|680.9|679.3|678.6|39820
1652945400000|2022-05-19 07:30:00|680.7|680.1|675.8|675.3|681.2|680.5|675.4|675|87277
1652945700000|2022-05-19 07:35:00|676|675.5|676.6|676|678.1|677.7|674.8|674.2|102771
1652946000000|2022-05-19 07:40:00|676.8|676.1|676.8|676.2|679.1|679|676.4|676|38854
1652946300000|2022-05-19 07:45:00|676.9|676.3|679|678.4|679.4|679.3|676.8|676.3|30638
1652946600000|2022-05-19 07:50:00|678.9|678.5|680.3|679.9|680.7|680.1|678.7|678.4|73726
1652946900000|2022-05-19 07:55:00|680.2|679.8|682.5|682.2|683.7|683|680|679.8|59361
1652947200000|2022-05-19 08:00:00|682.4|682|677.2|676.6|682.5|682|677.2|676.6|39728
1652947500000|2022-05-19 08:05:00|677.1|676.5|677.5|676.9|677.6|676.9|675|674.3|144770
1652947800000|2022-05-19 08:10:00|677.7|677|680.1|679.9|681|680.3|677.6|677|52005
1652948100000|2022-05-19 08:15:00|680.2|680|677.4|676.8|680.8|680.1|677.4|676.8|33069
1652948400000|2022-05-19 08:20:00|677.5|676.9|678.4|677.9|679.2|678.6|677.4|676.9|40512
1652948700000|2022-05-19 08:25:00|678.5|678|679.1|678.8|680.2|679.6|678.3|677.9|22194
1652949000000|2022-05-19 08:30:00|679.2|678.9|679.3|679.1|679.8|679.3|678.3|678|29397
1652949300000|2022-05-19 08:35:00|679.2|679.2|678.4|678|680.1|679.6|678.3|678|34069
1652949600000|2022-05-19 08:40:00|678.3|678.1|677.9|677.3|678.5|678.1|677.3|676.8|17578
1652949900000|2022-05-19 08:45:00|677.8|677.4|678.9|678.3|679.1|678.4|677.8|677.1|8961
1652950200000|2022-05-19 08:50:00|679|678.4|679.9|679.7|680.2|679.9|678.4|678|13302
1652950500000|2022-05-19 08:55:00|679.8|679.6|677.7|677.4|679.9|679.6|677.7|677.1|9503
1652950800000|2022-05-19 09:00:00|677.6|677.1|677.7|677.4|677.7|677.4|676.6|676|13132
1652951100000|2022-05-19 09:05:00|677.8|677.5|677.6|677.2|678.1|678|676.7|676.3|25875
1652951400000|2022-05-19 09:10:00|677.5|677.3|676.3|675.8|677.5|677.3|675.7|675.3|13047
1652951700000|2022-05-19 09:15:00|676.2|675.7|676.1|675.7|676.2|675.8|675|674.6|55093
1652952000000|2022-05-19 09:20:00|676.2|675.8|675.4|675|676.6|676.4|675.4|675|13677
1652952300000|2022-05-19 09:25:00|675.3|675.1|673.7|673.4|675.3|675.1|673.4|673.2|78743
1652952600000|2022-05-19 09:30:00|673.6|673.3|673.9|673.6|674|673.8|672.8|672.6|46239
1652952900000|2022-05-19 09:35:00|673.8|673.5|672.7|672.4|674|673.6|672|671.5|22385
1652953200000|2022-05-19 09:40:00|672.6|672.3|672.8|672.2|673.4|673|672.1|671.7|23408
1652953500000|2022-05-19 09:45:00|672.7|672.3|673.6|673.1|673.8|673.4|672.5|672.1|88642
1652953800000|2022-05-19 09:50:00|673.7|673.2|674.9|674.4|675|674.7|673.5|673.2|18836
1652954100000|2022-05-19 09:55:00|675|674.5|673.8|673.5|675|674.5|673.6|673.2|15725
1652954400000|2022-05-19 10:00:00|673.7|673.4|672.8|672.4|673.8|673.4|672.6|672|25224
1652954700000|2022-05-19 10:05:00|672.7|672.3|672.1|671.8|672.9|672.8|671.7|671.3|58904
1652955000000|2022-05-19 10:10:00|672|671.7|672.3|671.8|672.7|672.2|671|670.5|47215
1652955300000|2022-05-19 10:15:00|672.2|671.9|672.5|672|673.2|672.7|671.9|671.7|35296
1652955600000|2022-05-19 10:20:00|672.4|672.1|674.6|674.2|675.2|674.9|672.4|672.1|81423
1652955900000|2022-05-19 10:25:00|674.7|674.3|674.6|674.1|675.8|675.4|674.6|674.1|30121
1652956200000|2022-05-19 10:30:00|674.5|674.2|673.5|673.2|674.7|674.5|673.5|673|14509
1652956500000|2022-05-19 10:35:00|673.4|673|674.5|674.2|674.7|674.2|673|672.6|44309
1652956800000|2022-05-19 10:40:00|674.4|674.1|674|673.6|675|674.6|674|673.5|9470
1652957100000|2022-05-19 10:45:00|674.1|673.7|675.7|675.5|676|675.5|674.1|673.5|29628
1652957400000|2022-05-19 10:50:00|675.8|675.6|675.7|675.2|676.4|676.1|675.3|674.8|36567
1652957700000|2022-05-19 10:55:00|675.8|675.3|675.6|675.2|676.2|675.9|675.1|674.9|17036
1652958000000|2022-05-19 11:00:00|675.4|675.1|675|674.8|675.4|675.1|674.8|674.2|26843
1652958300000|2022-05-19 11:05:00|674.9|674.7|674.1|673.8|674.9|674.7|673.9|673.4|22263
1652958600000|2022-05-19 11:10:00|674|673.7|674.2|673.7|674.3|673.9|673|672.8|52833
1652958900000|2022-05-19 11:15:00|674|673.8|673.8|673.3|674.2|674.1|673.6|673.3|4144
1652959200000|2022-05-19 11:20:00|673.7|673.4|675.3|674.8|675.3|675|673.4|673.1|10082
1652959500000|2022-05-19 11:25:00|675.2|674.9|677.3|677.1|677.6|677.2|675.2|674.8|35006
1652959800000|2022-05-19 11:30:00|677.4|677.2|677.6|677.1|677.9|677.4|676.5|675.8|32261
1652960100000|2022-05-19 11:35:00|677.5|677.2|678.8|678.2|679|678.7|677.5|677.2|24042
1652960400000|2022-05-19 11:40:00|678.7|678.1|679.4|679|679.6|679|678.1|677.6|24037
1652960700000|2022-05-19 11:45:00|679|678.9|678.8|678.6|679.4|679|678.6|678.2|5829
1652961000000|2022-05-19 11:50:00|678.7|678.5|678|677.5|679.1|678.7|677.6|677|16734
1652961300000|2022-05-19 11:55:00|678.1|677.6|677.2|676.9|678.2|677.9|676.3|676|54994
1652961600000|2022-05-19 12:00:00|677.3|677|676.8|676.6|677.8|677.4|676.8|676.3|8677
1652961900000|2022-05-19 12:05:00|676.9|676.7|678|677.5|678.1|677.7|676.5|676|9770
1652962200000|2022-05-19 12:10:00|677.9|677.6|678.5|678.1|678.6|678.2|677.9|677.5|5162
1652962500000|2022-05-19 12:15:00|678.4|678.2|677.2|676.8|678.6|678.2|676.9|676.4|20790
1652962800000|2022-05-19 12:20:00|677.1|676.7|674.5|674|677.1|676.7|674.1|674|29247
1652963100000|2022-05-19 12:25:00|674.4|674.1|675.4|674.8|675.6|675|673.8|673.4|26788
1652963400000|2022-05-19 12:30:00|675.3|674.9|673.3|673.1|675.4|675|673|672.6|120785
1652963700000|2022-05-19 12:35:00|673.4|673.2|672|671.5|673.9|673.5|671.7|671.4|73005
1652964000000|2022-05-19 12:40:00|671.9|671.7|672.6|672.2|673.1|672.8|670.7|670.5|144744
1652964300000|2022-05-19 12:45:00|672.7|672.3|673.7|673.1|673.9|673.4|672.7|672.3|13777
1652964600000|2022-05-19 12:50:00|673.6|673|672.4|672|673.8|673.4|672.2|671.8|34516
1652964900000|2022-05-19 12:55:00|672.3|671.9|673.4|673|673.4|673.1|671.7|671.3|49588
1652965200000|2022-05-19 13:00:00|673.3|673.1|674.2|673.8|674.4|674|673.1|673|99573
1652965500000|2022-05-19 13:05:00|674.3|673.9|674.2|673.9|675.3|674.9|674|673.9|18207
1652965800000|2022-05-19 13:10:00|674.1|674|674.4|674.1|675.1|674.8|673.7|673.5|18361
1652966100000|2022-05-19 13:15:00|674.3|674|673.3|673|674.6|674.4|673.3|673|130622
1652966400000|2022-05-19 13:20:00|673.4|673.1|673.8|673.4|673.9|673.5|672.7|672.1|68188
1652966700000|2022-05-19 13:25:00|673.7|673.3|673.8|673.5|674.5|674.1|673.4|673.2|28395
1652967000000|2022-05-19 13:30:00|673.9|673.6|678.8|678.3|679.2|678.6|673.9|673.6|59082
1652967300000|2022-05-19 13:35:00|678.9|678.4|679.9|679.4|679.9|679.5|677.8|677.6|112148
1652967600000|2022-05-19 13:40:00|679.8|679.3|675.5|675.1|679.8|679.3|675.5|675|84570
1652967900000|2022-05-19 13:45:00|675.4|675|673.8|673.6|675.6|675.1|673.4|673.3|92470
1652968200000|2022-05-19 13:50:00|673.9|673.7|675.6|675.2|676.6|676.1|673.9|673.6|36074
1652968500000|2022-05-19 13:55:00|675.7|675.3|675.7|675.1|676.4|675.9|674.6|674.3|159128
1652968800000|2022-05-19 14:00:00|675.9|675.2|677.3|677|678|677.7|675.8|675.2|30608
1652969100000|2022-05-19 14:05:00|677.2|677.1|676.6|676.4|678.5|677.9|676.2|676|57997
1652969400000|2022-05-19 14:10:00|676.5|676.3|675.6|675.4|677.6|677.1|675.1|675|80251
1652969700000|2022-05-19 14:15:00|675.5|675.3|675.9|675.6|677|676.5|674.6|674.2|30814
1652970000000|2022-05-19 14:20:00|676|675.5|675.6|675.2|676|675.7|674.7|674.3|49337
1652970300000|2022-05-19 14:25:00|675.5|675.3|675.1|674.7|675.6|675.4|674.4|674.2|28032
1652970600000|2022-05-19 14:30:00|675|674.6|675.9|675.4|676.4|676.1|674.1|674|75372
1652970900000|2022-05-19 14:35:00|676|675.5|675.5|675.3|677.1|676.5|674.7|674.3|43458
1652971200000|2022-05-19 14:40:00|675.4|675.2|675|674.8|675.7|675.4|674.1|674|58051
1652971500000|2022-05-19 14:45:00|675.1|675|675.3|675.1|676.7|676.2|675.1|675|38576
1652971800000|2022-05-19 14:50:00|675.4|675|677.4|677|677.4|677|675.4|675|42372
1652972100000|2022-05-19 14:55:00|677.3|676.9|677.5|677.3|678.3|677.9|676.7|676.4|100394
1652972400000|2022-05-19 15:00:00|677.4|677.4|677.7|677.4|678.5|678.2|677.2|677.1|61218
1652972700000|2022-05-19 15:05:00|677.8|677.5|678.6|678.2|678.6|678.2|676.6|676.3|23577
1652973000000|2022-05-19 15:10:00|678.5|678.3|677.1|676.8|678.7|678.6|676.8|676.5|62759
1652973300000|2022-05-19 15:15:00|677|676.7|677.6|677.4|678.2|677.8|676.7|676.4|40641
1652973600000|2022-05-19 15:20:00|677.5|677.5|678.5|678.2|679.1|678.8|677.1|676.9|62249
1652973900000|2022-05-19 15:25:00|678.4|678.1|678.4|678.2|678.9|678.6|678.1|677.8|43953
1653030000000|2022-05-20 07:00:00|690|688.6|686.2|685.2|691.5|689.8|683.4|682|177464
1653030300000|2022-05-20 07:05:00|684.8|684.7|684.8|684|687|685.9|684|683|34095
1653030600000|2022-05-20 07:10:00|684.9|684.1|683.9|683.8|685.8|685|683.8|683|44699
1653030900000|2022-05-20 07:15:00|684.2|683.9|688.2|687.6|688.2|687.6|684.2|683.8|27673
1653031200000|2022-05-20 07:20:00|688.3|687.7|689.7|689.4|690.6|690.3|688.1|687.7|72003
1653031500000|2022-05-20 07:25:00|689.6|689.2|686.8|686.5|689.6|689.2|686.1|685.5|76343
1653031800000|2022-05-20 07:30:00|686.9|686.6|687.6|687|688.3|688.2|686.7|686|18045
1653032100000|2022-05-20 07:35:00|687.5|687.1|686|685.4|688.1|687.9|686|685.4|69248
1653032400000|2022-05-20 07:40:00|685.9|685.5|686.3|685.8|687.8|687.1|685.5|685.1|20263
1653032700000|2022-05-20 07:45:00|686.2|685.7|685.6|685.1|686.6|686.3|685|684.6|45876
1653033000000|2022-05-20 07:50:00|685.5|685.2|685.2|684.7|685.5|685.2|684.1|683.7|30403
1653033300000|2022-05-20 07:55:00|685.1|684.8|684|683.3|685.2|685|682.3|682|36550
1653033600000|2022-05-20 08:00:00|684.1|683.4|683.1|682.8|685.3|685|683.1|682.8|44471
1653033900000|2022-05-20 08:05:00|683.4|682.9|685.2|684.9|685.7|685.2|683.1|682.9|21161
1653034200000|2022-05-20 08:10:00|685.1|684.8|685.1|684.8|685.8|685.3|684.1|684|28475
1653034500000|2022-05-20 08:15:00|685.2|684.7|685.3|685|686|685.5|684.7|684.3|18871
1653034800000|2022-05-20 08:20:00|685.2|684.9|686.4|686.2|687.1|686.7|684.7|684.6|52728
1653035100000|2022-05-20 08:25:00|686.5|686.3|686.4|686.1|686.6|686.3|684.9|684.6|11627
1653035400000|2022-05-20 08:30:00|686.5|686.2|687.2|686.8|687.5|687|685.6|685.2|40579
1653035700000|2022-05-20 08:35:00|687.4|686.9|687|686.6|687.9|687.4|686.5|686|38947
1653036000000|2022-05-20 08:40:00|687.2|686.5|687.9|687.5|688|687.7|686.7|686.1|14124
1653036300000|2022-05-20 08:45:00|687.7|687.4|687.5|687|688.7|688.3|687.4|687|29070
1653036600000|2022-05-20 08:50:00|687.4|686.9|687.7|687.3|688.3|687.9|687|686.8|25643
1653036900000|2022-05-20 08:55:00|687.6|687.2|687.5|687.3|687.6|687.3|686.5|686.2|63796
1653037200000|2022-05-20 09:00:00|687.7|687.4|688.9|688.6|689|688.9|687.5|687.1|32378
1653037500000|2022-05-20 09:05:00|688.8|688.5|688.6|688|688.9|688.6|688|687.9|12630
1653037800000|2022-05-20 09:10:00|688.5|688.1|689.3|689|689.5|689.3|688.2|688|50082
1653038100000|2022-05-20 09:15:00|689.2|688.9|688.5|688.2|689.4|689|688.3|688|41571
1653038400000|2022-05-20 09:20:00|688.4|688.1|688.9|688.3|690.2|690|688.4|688|97248
1653038700000|2022-05-20 09:25:00|688.8|688.4|690|689.7|690.2|689.9|688.8|688.4|15377
1653039000000|2022-05-20 09:30:00|690.1|689.6|691.6|691.1|691.6|691.2|690|689.6|18313
1653039300000|2022-05-20 09:35:00|691.5|691.2|690.4|689.9|691.5|691.3|690|689.8|10847
1653039600000|2022-05-20 09:40:00|690.6|690|689.9|689.5|690.9|690.4|689.7|689.3|23849
1653039900000|2022-05-20 09:45:00|689.8|689.4|690.1|689.7|690.1|689.8|689.1|688.8|18358
1653040200000|2022-05-20 09:50:00|690.2|689.8|691.1|690.7|691.1|690.7|690.2|689.8|21339
1653040500000|2022-05-20 09:55:00|691|690.5|690.7|690.2|691.6|691.2|690.1|689.9|16281
1653040800000|2022-05-20 10:00:00|690.6|690.3|690|689.5|691|690.6|689.7|689.3|77189
1653041100000|2022-05-20 10:05:00|689.9|689.6|691.4|690.9|691.4|690.9|689.4|689|20085
1653041400000|2022-05-20 10:10:00|691.5|691|691.6|691.4|691.6|691.5|690.5|690.1|12058
1653041700000|2022-05-20 10:15:00|691.5|691.3|691.4|691.1|691.6|691.3|689.9|689.5|40951
1653042000000|2022-05-20 10:20:00|691.2|691|690.9|690.7|691.2|691.1|690.6|690.4|27846
1653042300000|2022-05-20 10:25:00|691|690.8|691.7|691.6|693.5|693.3|691|690.8|61226
1653042600000|2022-05-20 10:30:00|691.6|691.3|692.6|692.2|693.4|693|691.3|691.2|42997
1653042900000|2022-05-20 10:35:00|692.7|692.3|691.9|691.6|693.2|693|691.5|691|80321
1653043200000|2022-05-20 10:40:00|692.1|691.7|691.5|690.9|692.6|692.1|691.2|690.7|4737
1653043500000|2022-05-20 10:45:00|691.4|691.2|692.2|691.7|692.4|692|691.3|690.9|22861
1653043800000|2022-05-20 10:50:00|692.1|691.5|691.7|691.5|692.2|691.8|691.5|691|8533
1653044100000|2022-05-20 10:55:00|691.8|691.6|691.6|691.3|692.6|692.2|691.1|690.7|14710
1653044400000|2022-05-20 11:00:00|691.7||691.7||691.7||691.7||0
1653044700000|2022-05-20 11:05:00|691.6|691.2|689.9|689.5|691.7|691.2|689.6|689.5|28702
1653045000000|2022-05-20 11:10:00|690|689.6|689.8|689.4|690.9|690.5|689.3|689|13387
1653045300000|2022-05-20 11:15:00|689.9|689.5|690.4|690.1|690.5|690.2|689.9|689.5|6935
1653045600000|2022-05-20 11:20:00|690.5|690.2|691|690.6|691.5|691.1|690.5|690.2|6434
1653045900000|2022-05-20 11:25:00|690.9|690.5|690.4|690.2|690.9|690.7|690.2|690|7370
1653046200000|2022-05-20 11:30:00|690.5|690.3|690.2|689.8|690.8|690.5|690|689.7|8825
1653046500000|2022-05-20 11:35:00|690.1|689.7|689.6|689.4|690.5|690.1|689.5|689.1|16378
1653046800000|2022-05-20 11:40:00|689.5|689.2|688.9|688.6|689.5|689.2|688.8|688.2|5641
1653047100000|2022-05-20 11:45:00|689|688.7|688.2|687.8|689.1|688.7|688|687.7|16592
1653047400000|2022-05-20 11:50:00|688.3|688|689.3|688.8|689.5|688.8|687.5|687.2|8731
1653047700000|2022-05-20 11:55:00|689|688.9|690.8|690.3|691.4|690.9|689|688.9|38857
1653048000000|2022-05-20 12:00:00|690.7|690.1|689.3|688.9|690.7|690.1|689.3|688.8|5463
1653048300000|2022-05-20 12:05:00|689.4|689|690.3|690|690.3|690|689.4|688.9|6030
1653048600000|2022-05-20 12:10:00|690.2|689.8|690.9|690.5|691.1|690.6|689.9|689.4|3672
1653048900000|2022-05-20 12:15:00|690.8|690.6|691.5|691|691.7|691.4|690.3|689.8|7862
1653049200000|2022-05-20 12:20:00|691.4|691.1|692.7|692.2|692.7|692.2|691.4|691.1|5168
1653049500000|2022-05-20 12:25:00|692.5|692.1|693|692.7|693|692.7|691.8|691.5|15195
1653049800000|2022-05-20 12:30:00|693.4|692.6|691.7|691.3|693.5|692.9|691|690.6|27520
1653050100000|2022-05-20 12:35:00|691.6|691.2|692.5|692|692.5|692.1|691.4|691.2|29892
1653050400000|2022-05-20 12:40:00|692.6|691.9|691.9|691.7|692.6|691.9|691.5|691.1|56807
1653050700000|2022-05-20 12:45:00|692|691.8|692.5|692.4|693.2|692.8|692|691.7|14620
1653051000000|2022-05-20 12:50:00|692.4|692.3|691.5|691.2|693.7|693.2|691|690.8|74601
1653051300000|2022-05-20 12:55:00|691.6|691.3|692.1|691.7|692.2|691.7|690|689.7|152402
1653051600000|2022-05-20 13:00:00|692|691.8|693.5|693.1|694.4|694|691.9|691.7|60337
1653051900000|2022-05-20 13:05:00|693.6|693.5|693.2|693.1|693.8|693.5|692.7|692.4|32834
1653052200000|2022-05-20 13:10:00|693.3|693.2|694.4|694.1|694.5|694.2|692.9|692.7|17548
1653052500000|2022-05-20 13:15:00|694.3|694|693.8|693.5|694.7|694.4|693.6|693.2|77382
1653052800000|2022-05-20 13:20:00|693.7|693.4|694.3|694|695|694.9|693.5|693.1|68220
1653053100000|2022-05-20 13:25:00|694.4|694.1|692.8|692.4|694.7|694.3|692.4|692.1|55327
1653053400000|2022-05-20 13:30:00|692.7|692.3|691.5|691.3|692.9|692.5|690.8|690.4|40562
1653053700000|2022-05-20 13:35:00|691.4|691.2|688.9|688.5|691.4|691.2|688.8|688.5|47767
1653054000000|2022-05-20 13:40:00|689|688.6|689.4|689.1|689.6|689.5|687.4|687|81520
1653054300000|2022-05-20 13:45:00|689.5|689.2|686.1|685.7|689.7|689.5|686.1|685.6|34664
1653054600000|2022-05-20 13:50:00|686|685.8|686.4|686.2|687|686.7|685.8|685.3|8052
1653054900000|2022-05-20 13:55:00|686.3|686.1|687.1|686.6|687.2|686.8|685.1|685|47062
1653055200000|2022-05-20 14:00:00|687|686.5|688|687.5|688.1|687.5|685.6|685.1|20759
1653055500000|2022-05-20 14:05:00|688.1|687.6|686|685.7|688.1|687.6|685.5|685|69294
1653055800000|2022-05-20 14:10:00|686.1|685.8|686.3|685.9|686.6|686.1|685.5|685.1|52499
1653056100000|2022-05-20 14:15:00|686.4|686|686|685.7|686.7|686.5|685.4|685.1|17274
1653056400000|2022-05-20 14:20:00|685.9|685.6|685.9|685.5|686.2|685.8|685.2|684.8|18476
1653056700000|2022-05-20 14:25:00|685.8|685.6|686.1|685.8|686.4|686.1|685.4|685|17706
1653057000000|2022-05-20 14:30:00|686|685.7|685|684.8|686.7|686.4|685|684.8|80757
1653057300000|2022-05-20 14:35:00|684.9|684.9|685|684.6|686.2|685.9|684.5|684.3|158608
1653057600000|2022-05-20 14:40:00|684.9|684.7|685.8|685.5|686.2|685.9|684.9|684.7|19422
1653057900000|2022-05-20 14:45:00|685.7|685.6|685|684.7|686.1|685.8|684.4|684|69651
1653058200000|2022-05-20 14:50:00|685.2|684.8|685.7|685.3|685.8|685.3|684.1|684|77322
1653058500000|2022-05-20 14:55:00|685.8|685.4|685.8|685.6|686.1|685.8|685|684.8|32989
1653058800000|2022-05-20 15:00:00|685.7|685.5|685.8|685.5|686.7|686.4|685.5|685.2|29807
1653059100000|2022-05-20 15:05:00|685.7|685.4|684.9|684.6|685.8|685.5|684.3|684.2|170092
1653059400000|2022-05-20 15:10:00|685|684.7|684.9|684.7|685.2|685.1|684.6|684.3|17287
1653059700000|2022-05-20 15:15:00|684.8|684.6|684.5|684.2|684.9|684.8|683.8|683.7|78109
1653060000000|2022-05-20 15:20:00|684.6|684.3|684|683.7|684.9|684.7|684|683.7|46518
1653060300000|2022-05-20 15:25:00|683.9|683.8|684.4|684|685.3|685|683.8|683.7|85196
1653289200000|2022-05-23 07:00:00|695|694|695.2|694.3|697.3|696.3|693.3|692.9|184689
1653289500000|2022-05-23 07:05:00|695.1|694.2|695.8|695.1|695.8|695.2|692.5|692.4|68621
1653289800000|2022-05-23 07:10:00|695.7|695.2|696.1|695.4|697|696.6|693|692.7|69047
1653290100000|2022-05-23 07:15:00|696|695.3|697.3|696.7|697.3|696.7|695|694.3|48133
1653290400000|2022-05-23 07:20:00|697.2|696.6|698.9|698.1|699.8|699.3|696.4|695.8|39865
1653290700000|2022-05-23 07:25:00|699|698.2|693.6|693.2|699.1|698.5|693.3|693|48213
1653291000000|2022-05-23 07:30:00|693.5|693.1|693.6|693.1|694|693.5|691.3|690.9|38292
1653291300000|2022-05-23 07:35:00|693.5|692.9|692.6|692|693.5|692.9|691.7|691.2|15217
1653291600000|2022-05-23 07:40:00|692.5|691.8|693.4|692.8|693.8|693.3|691.9|691.7|8249
1653291900000|2022-05-23 07:45:00|693.5|692.9|693.9|693.5|695|694.6|693.5|692.9|36532
1653292200000|2022-05-23 07:50:00|693.8|693.6|693.8|693.3|695|694.6|692.8|692.7|76860
1653292500000|2022-05-23 07:55:00|693.7|693.2|694|693.7|694.2|693.9|693.3|692.9|19576
1653292800000|2022-05-23 08:00:00|694.2|693.8|693|692.7|695|694.7|692.9|692.7|36482
1653293100000|2022-05-23 08:05:00|693.1|692.8|694.9|694.4|695|694.4|693|692.7|15301
1653293400000|2022-05-23 08:10:00|695|694.5|693|692.7|696.4|695.8|692.5|692.2|159692
1653293700000|2022-05-23 08:15:00|692.9|692.5|692.5|692|694|693.8|692.5|691.9|30352
1653294000000|2022-05-23 08:20:00|692.4|691.9|693.3|692.7|693.3|692.9|691.6|691.3|70465
1653294300000|2022-05-23 08:25:00|693.4|692.8|693.1|692.9|693.8|693.2|692|691.8|40611
1653294600000|2022-05-23 08:30:00|692.9|692.8|693.4|692.9|693.8|693.5|692.7|692.2|19710
1653294900000|2022-05-23 08:35:00|693.3|692.8|692.8|692.5|693.6|693.2|692.3|692.1|23371
1653295200000|2022-05-23 08:40:00|692.7|692.4|692.6|692.3|693.5|693.1|692.2|692|23866
1653295500000|2022-05-23 08:45:00|692.5|692.4|692.5|692.4|693.6|693.1|692|691.7|22679
1653295800000|2022-05-23 08:50:00|692.4|692.3|693.2|692.9|693.4|693|692|691.7|31519
1653296100000|2022-05-23 08:55:00|693.1|692.8|692.9|692.5|693.4|693.2|692.4|692.3|7653
1653296400000|2022-05-23 09:00:00|692.8|692.4|692.8|692.5|692.8|692.6|691.8|691.3|18119
1653296700000|2022-05-23 09:05:00|692.7|692.4|693|692.4|693.3|692.9|692.1|691.6|4498
1653297000000|2022-05-23 09:10:00|692.9|692.5|693.5|693|694|693.7|692.9|692.4|21749
1653297300000|2022-05-23 09:15:00|693.4|692.9|692.7|692.4|693.5|693.1|692.3|691.8|40352
1653297600000|2022-05-23 09:20:00|692.9|692.5|692.2|692|693.3|692.8|692|691.6|13340
1653297900000|2022-05-23 09:25:00|692.1|691.9|692.6|692.5|693.2|692.7|692.1|691.6|6542
1653298200000|2022-05-23 09:30:00|692.7|692.6|693.9|693.3|693.9|693.5|692.6|692.3|24374
1653298500000|2022-05-23 09:35:00|693.8|693.2|693.8|693.3|694.4|694|693.2|693|28583
1653298800000|2022-05-23 09:40:00|693.7|693.4|693.3|693|694.3|693.8|692.9|692.6|16547
1653299100000|2022-05-23 09:45:00|693.4|693.1|693.4|692.9|693.7|693.3|692.4|692.1|16872
1653299400000|2022-05-23 09:50:00|693.5|693|691.8|691.3|693.7|693.3|691.5|691.1|14147
1653299700000|2022-05-23 09:55:00|691.9|691.4|692.7|692.3|692.8|692.5|691.9|691.3|18498
1653300000000|2022-05-23 10:00:00|692.6|692.4|690.8|690.6|692.6|692.4|690.8|690.6|22565
1653300300000|2022-05-23 10:05:00|690.7|690.5|690.7|690.4|691.1|690.9|690.5|690.1|9893
1653300600000|2022-05-23 10:10:00|690.8|690.5|691.4|691.1|691.8|691.4|690.6|690.4|7716
1653300900000|2022-05-23 10:15:00|691.3|691|691.6|691.4|691.9|691.4|690.6|690.2|23164
1653301200000|2022-05-23 10:20:00|691.5|691.3|692.3|691.9|692.5|692|691|690.7|14710
1653301500000|2022-05-23 10:25:00|692.2|691.5|692.5|692.1|692.7|692.3|691.7|691.3|6435
1653301800000|2022-05-23 10:30:00|692.6|692.2|692.3|691.9|693.2|692.8|692|691.7|23791
1653302100000|2022-05-23 10:35:00|692.4|692|692.9|692.7|693.2|692.7|692.1|691.9|2133
1653302400000|2022-05-23 10:40:00|692.8|692.6|692.6|692.1|693.5|693.1|692.3|692|16745
1653302700000|2022-05-23 10:45:00|692.8|692.2|693.5|693.2|693.5|693.2|691.9|691.7|9265
1653303000000|2022-05-23 10:50:00|693.6|693.3|693.5|693.3|694|693.7|693.3|693|6235
1653303300000|2022-05-23 10:55:00|693.6|693.4|694|693.6|695.3|694.9|693.3|692.8|111415
1653303600000|2022-05-23 11:00:00|694.7|694|694|693.8|694.7|694|693.8|693.3|7443
1653303900000|2022-05-23 11:05:00|693.9|693.7|693.3|693|694|693.9|693.3|692.9|20630
1653304200000|2022-05-23 11:10:00|693.2|692.9|693.5|693.1|693.7|693.2|692.5|692.3|2633
1653304500000|2022-05-23 11:15:00|693.6|693|692.6|692.5|694|693.7|692.5|692.3|8599
1653304800000|2022-05-23 11:20:00|692.7|692.4|690.8|690.5|693.1|692.7|690.5|690.3|20020
1653305100000|2022-05-23 11:25:00|690.4|690.3|689.7|689.4|690.4|690.3|688.4|688|102850
1653305400000|2022-05-23 11:30:00|689.8|689.5|689.2|689|690.3|689.8|689.2|688.9|6061
1653305700000|2022-05-23 11:35:00|689.3|689.1|688.6|688.3|689.9|689.4|688.6|688.2|32214
1653306000000|2022-05-23 11:40:00|688.5|688.2|690.3|689.9|690.5|690|687.4|687.3|82483
1653306300000|2022-05-23 11:45:00|690.2|689.8|690.7|690.4|691.2|690.7|690.2|689.8|16276
1653306600000|2022-05-23 11:50:00|690.8|690.5|689.3|689.1|691|690.9|689.3|689.1|14052
1653306900000|2022-05-23 11:55:00|689.4|689.2|690.5|690.1|690.5|690.2|689.4|689.2|8412
1653307200000|2022-05-23 12:00:00|690.6|690.2|691.1|690.6|691.1|690.7|689.7|689.5|7531
1653307500000|2022-05-23 12:05:00|691.2|690.7|691.6|691.2|692.1|692|691.2|690.7|10252
1653307800000|2022-05-23 12:10:00|691.5|691.3|691.1|690.7|691.8|691.5|691|690.6|6446
1653308100000|2022-05-23 12:15:00|690.9|690.6|692.1|691.6|692.1|691.9|690.6|690.4|16764
1653308400000|2022-05-23 12:20:00|692|691.7|692.2|691.8|692.7|692.3|691.2|690.7|16665
1653308700000|2022-05-23 12:25:00|692.1|691.7|689.7|689.1|692.1|691.7|689.7|689|29421
1653309000000|2022-05-23 12:30:00|689.6|689.2|688.8|688.4|689.6|689.3|688.2|688.1|10255
1653309300000|2022-05-23 12:35:00|688.7|688.3|689.7|689.3|689.8|689.3|688.3|687.8|16877
1653309600000|2022-05-23 12:40:00|689.6|689.2|690|689.7|690.3|690|689.3|689|4267
1653309900000|2022-05-23 12:45:00|689.9|689.6|690.1|689.8|690.3|689.9|689.5|689|7972
1653310200000|2022-05-23 12:50:00|690.2|689.7|690.5|690.1|691|690.5|689.7|689.3|10327
1653310500000|2022-05-23 12:55:00|690.6|690.2|690.1|689.7|690.9|690.6|689.9|689.5|9620
1653310800000|2022-05-23 13:00:00|690|689.6|689.1|688.8|690.2|689.6|688|687.8|7482
1653311100000|2022-05-23 13:05:00|689.2|688.9|689.4|689|690.1|689.9|689.1|688.8|9454
1653311400000|2022-05-23 13:10:00|689.3|689.1|689.4|689|690.1|689.9|688.8|688.4|9798
1653311700000|2022-05-23 13:15:00|689.3|689.1|688.2|687.7|689.8|689.4|688.1|687.6|17708
1653312000000|2022-05-23 13:20:00|688.1|687.8|688.5|688.2|689.1|689|687.9|687.7|37418
1653312300000|2022-05-23 13:25:00|688.4|688.1|687.2|686.9|688.4|688.2|686.5|686.1|9723
1653312600000|2022-05-23 13:30:00|687.1|686.8|686.6|686.2|687.1|686.8|684.3|684.1|99738
1653312900000|2022-05-23 13:35:00|686.7|686.3|684.1|683.6|686.8|686.4|683.3|683|32060
1653313200000|2022-05-23 13:40:00|684|683.5|687|686.5|687.2|686.8|683.2|683|27664
1653313500000|2022-05-23 13:45:00|686.9|686.4|685.6|685.2|686.9|686.4|685.2|684.8|46685
1653313800000|2022-05-23 13:50:00|685.8|685.3|685.2|684.8|687|686.6|685.1|684.7|31868
1653314100000|2022-05-23 13:55:00|685.1|684.9|684.8|684.3|685.6|685.2|684|683.6|103571
1653314400000|2022-05-23 14:00:00|684.7|684.2|681.6|681.3|684.7|684.2|681.3|681.1|105923
1653314700000|2022-05-23 14:05:00|681.7|681.4|682|681.5|683.1|682.7|680.5|680.2|119845
1653315000000|2022-05-23 14:10:00|682.1|681.6|685.1|684.7|686.3|685.8|682.1|681.6|58983
1653315300000|2022-05-23 14:15:00|684.6|684.5|685.9|685.7|686.5|686.4|684.3|683.8|110997
1653315600000|2022-05-23 14:20:00|685.8|685.6|684.2|683.8|686|685.6|684|683.7|80970
1653315900000|2022-05-23 14:25:00|684.3|683.9|686.2|685.8|686.2|685.8|683.4|683.1|28501
1653316200000|2022-05-23 14:30:00|686.3|685.9|687.4|687.2|687.9|687.8|685.8|685.5|67473
1653316500000|2022-05-23 14:35:00|687.5|687.3|688|687.6|688.2|687.7|686.5|686.3|22138
1653316800000|2022-05-23 14:40:00|687.9|687.7|687.3|686.9|688.5|688.4|686.5|686.2|12439
1653317100000|2022-05-23 14:45:00|687.2|687|686|685.7|687.6|687.3|685.5|685.3|29694
1653317400000|2022-05-23 14:50:00|685.9|685.6|685.4|685.1|686|685.6|684|683.7|128880
1653317700000|2022-05-23 14:55:00|685.3|685|686.6|686.2|686.7|686.5|685.1|684.8|18552
1653318000000|2022-05-23 15:00:00|686.5|686.1|687.5|687.2|688.1|688|686|685.9|32032
1653318300000|2022-05-23 15:05:00|687.6|687.3|687.5|687.3|687.9|687.6|686.9|686.6|11041
1653318600000|2022-05-23 15:10:00|687.4|687.2|687.7|687.4|687.7|687.5|686.3|686.1|14367
1653318900000|2022-05-23 15:15:00|687.6|687.5|687.4|687.1|688.3|688.1|687.1|686.8|81644
1653319200000|2022-05-23 15:20:00|687.3|687|688.1|687.9|688.4|688.1|686.6|686.4|87126
1653319500000|2022-05-23 15:25:00|688.2|687.8|688|687.6|689|688.7|687.6|687.4|40353
1653375600000|2022-05-24 07:00:00|680|679|674.9|673.9|681.2|680.6|672.8|672|730592
1653375900000|2022-05-24 07:05:00|674.4|673.8|671.3|670.3|674.9|674.3|669.2|668.2|429125
1653376200000|2022-05-24 07:10:00|671.2|670|670.5|670.1|674.8|674.2|670.1|670|310694
1653376500000|2022-05-24 07:15:00|670.4|670|668.6|668|672.5|671.5|666.6|666|433952
1653376800000|2022-05-24 07:20:00|668.5|667.5|663.5|663.4|668.9|668.2|663.5|663.2|486454
1653377100000|2022-05-24 07:25:00|663.6|663.5|663.7|663.4|665|664.5|662.3|662|216469
1653377400000|2022-05-24 07:30:00|663.6|663.2|668.3|667.8|668.9|668.1|663.5|663.2|177331
1653377700000|2022-05-24 07:35:00|668.5|667.9|663.9|663.5|668.5|667.9|662.5|662|383346
1653378000000|2022-05-24 07:40:00|664|663.6|664.9|664.7|668.3|667.6|663.8|663.5|101997
1653378300000|2022-05-24 07:45:00|664.8|664.5|663.1|662.6|665.1|664.6|663|662.6|176308
1653378600000|2022-05-24 07:50:00|663.3|662.7|664|663.6|664.1|663.7|662.2|661.7|51738
1653378900000|2022-05-24 07:55:00|664.1|664|663.4|663|666|665.6|663.4|663|140710
1653379200000|2022-05-24 08:00:00|663.5|663.4|664.9|664.4|665.2|664.8|662.4|661.8|115761
1653379500000|2022-05-24 08:05:00|664.8|664.3|664.8|664.4|665.5|665.3|664.2|664|74453
1653379800000|2022-05-24 08:10:00|664.7|664.3|665.5|665.1|666.3|665.9|664.4|663.9|43909
1653380100000|2022-05-24 08:15:00|665.6|665|663.1|662.6|666|665.5|663.1|662.6|239372
1653380400000|2022-05-24 08:20:00|663.2|662.7|662.8|662.4|663.4|663.1|661.1|660.7|225486
1653380700000|2022-05-24 08:25:00|663|662.8|663.3|662.9|664.3|664|662.8|662.5|87880
1653381000000|2022-05-24 08:30:00|663.2|662.8|663.6|663.1|664.6|664.1|662|661.9|208589
1653381300000|2022-05-24 08:35:00|663.5|663.3|663.5|663|663.7|663.5|663.3|663|60455
1653381600000|2022-05-24 08:40:00|663.4|663.1|663.9|663.8|664.3|664.1|663|662.6|74240
1653381900000|2022-05-24 08:45:00|664|664|666.4|666.2|666.4|666.2|663.8|663.4|140615
1653382200000|2022-05-24 08:50:00|666.3|666.1|666|665.5|666.6|666.3|664.8|664.4|36948
1653382500000|2022-05-24 08:55:00|665.9|665.4|666.5|666.2|667.1|666.8|665.7|665.3|31760
1653382800000|2022-05-24 09:00:00|666.4|666.1|666.7|666.5|667.4|667|666|665.5|66466
1653383100000|2022-05-24 09:05:00|666.6|666.4|665|664.6|667.4|666.9|665|664.5|53770
1653383400000|2022-05-24 09:10:00|665.1|664.7|665|664.6|666|665.8|664.8|664.2|39416
1653383700000|2022-05-24 09:15:00|664.9|664.7|665.3|665|666.5|666.1|664.9|664.7|22185
1653384000000|2022-05-24 09:20:00|665.4|665.1|666.2|665.9|666.8|666.3|665.4|665|22035
1653384300000|2022-05-24 09:25:00|666.1|665.8|668.1|667.7|669.3|668.9|665.7|665.2|84652
1653384600000|2022-05-24 09:30:00|668.2|667.6|669.8|669.5|670.3|669.9|667.8|667.2|23775
1653384900000|2022-05-24 09:35:00|669.9|669.6|670.2|669.7|672.1|671.5|669.9|669.6|35265
1653385200000|2022-05-24 09:40:00|670.3|669.8|669.5|668.9|670.9|670.7|669.4|668.9|21509
1653385500000|2022-05-24 09:45:00|669.6|669.5|672.4|672.1|672.6|672.4|669.5|669|83553
1653385800000|2022-05-24 09:50:00|672.3|672|672.6|672.3|672.6|672.4|671.5|671.1|29127
1653386100000|2022-05-24 09:55:00|672.8|672.4|672|671.6|673|672.7|671.6|671.3|64548
1653386400000|2022-05-24 10:00:00|672.1|671.5|673.1|672.5|673.8|673.7|672.1|671.4|14118
1653386700000|2022-05-24 10:05:00|673|672.4|674|673.5|674|673.7|672.5|672.2|17234
1653387000000|2022-05-24 10:10:00|673.8|673.7|673.6|673.3|674.3|673.9|673.3|672.9|7602
1653387300000|2022-05-24 10:15:00|673.7|673.4|674.6|674.2|675|674.5|673.7|673.4|14191
1653387600000|2022-05-24 10:20:00|674.5|674.3|674.4|674.1|674.8|674.5|673.5|673.1|36714
1653387900000|2022-05-24 10:25:00|674.3|674|675.5|675|676|675.6|674.2|674|36573
1653388200000|2022-05-24 10:30:00|675.6|675.1|675.5|675.3|676.1|675.7|675.4|675.1|12392
1653388500000|2022-05-24 10:35:00|675.6|675.4|675.7|675.3|676.2|675.9|675|674.5|16742
1653388800000|2022-05-24 10:40:00|675.6|675.2|675.2|674.7|676|675.7|675.2|674.7|3725
1653389100000|2022-05-24 10:45:00|675.1|675|674.9|674.6|675.7|675.3|674.8|674.6|14597
1653389400000|2022-05-24 10:50:00|674.8|674.5|674.8|674.5|675.3|675|674.5|674.1|18212
1653389700000|2022-05-24 10:55:00|674.9|674.6|675.1|674.7|675.4|675.3|674.5|674.1|60622
1653390000000|2022-05-24 11:00:00|675.4|674.6|676.5|676.4|676.6|676.5|675.3|674.6|35812
1653390300000|2022-05-24 11:05:00|676.6|676.2|676.4|676.1|676.6|676.2|675.5|675|9790
1653390600000|2022-05-24 11:10:00|676.3|676.2|675.3|675.1|676.4|676.2|675.2|675.1|70247
1653390900000|2022-05-24 11:15:00|675.4|675.2|676.5|676.3|676.6|676.3|675.2|675.1|55437
1653391200000|2022-05-24 11:20:00|676.6|676.4|675.9|675.7|677.5|677.2|675.5|675.1|23019
1653391500000|2022-05-24 11:25:00|676|675.8|676.6|676.3|677.9|677.5|676|675.8|6081
1653391800000|2022-05-24 11:30:00|676.7|676.4|676.4|676.1|677|676.7|676.4|676|4043
1653392100000|2022-05-24 11:35:00|676.3|676|674.3|674|676.3|676|673.5|672.8|67030
1653392400000|2022-05-24 11:40:00|674.2|674.1|673.1|673|675.1|674.6|672.7|672.3|77028
1653392700000|2022-05-24 11:45:00|673|672.8|671.4|671.1|673.1|672.8|671.4|671.1|11078
1653393000000|2022-05-24 11:50:00|671.3|670.9|667.7|667.2|671.3|670.9|667.6|667|245305
1653393300000|2022-05-24 11:55:00|667.6|667.6|667.3|666.8|667.8|667.6|667|666.4|29719
1653393600000|2022-05-24 12:00:00|667.4|666.9|667.8|667.4|667.8|667.5|666.4|666.2|74037
1653393900000|2022-05-24 12:05:00|667.7|667.3|665.5|665.2|667.7|667.3|665.5|665.2|11233
1653394200000|2022-05-24 12:10:00|665.6|665.3|666.3|665.9|667.6|667.1|665.5|665.2|30379
1653394500000|2022-05-24 12:15:00|666.2|665.8|666.9|666.6|668.3|667.9|666|665.5|64549
1653394800000|2022-05-24 12:20:00|667.2|666.7|666.5|666.2|667.4|667|666.4|666|28575
1653395100000|2022-05-24 12:25:00|666.6|666.3|669.4|669.1|669.5|669.4|666.6|666.3|50526
1653395400000|2022-05-24 12:30:00|669.3|669.2|669.4|669.2|669.8|669.5|669|668.4|27388
1653395700000|2022-05-24 12:35:00|669.5|669.3|669.7|669.5|669.9|669.5|669|668.9|30016
1653396000000|2022-05-24 12:40:00|669.8|669.6|669.2|668.9|671.1|670.9|669.2|668.9|32716
1653396300000|2022-05-24 12:45:00|669.1|669.1|669.5|669.2|670|669.6|669|668.9|29521
1653396600000|2022-05-24 12:50:00|669.6|669.3|671.3|670.8|673.1|672.6|669.6|669.3|16948
1653396900000|2022-05-24 12:55:00|671.2|670.7|671|670.5|671.4|671.1|670.6|670.2|11260
1653397200000|2022-05-24 13:00:00|670.9|670.7|671.5|670.9|671.9|671.6|670.6|670.2|14392
1653397500000|2022-05-24 13:05:00|671.4|671.2|670.4|670|671.4|671.2|670.1|670|16982
1653397800000|2022-05-24 13:10:00|670.3|670.1|670.1|669.8|670.3|670.1|669.8|669.7|42738
1653398100000|2022-05-24 13:15:00|670.2|669.9|668.8|668.4|671|670.6|668.6|668.3|166790
1653398400000|2022-05-24 13:20:00|668.7|668.5|668.7|668.5|669.7|669.3|668.2|667.8|25095
1653398700000|2022-05-24 13:25:00|668.6|668.3|668.6|668.4|669.2|668.9|668.4|668.2|9090
1653399000000|2022-05-24 13:30:00|668.5|668.3|668.3|668|669.9|669.5|668.2|667.9|143579
1653399300000|2022-05-24 13:35:00|668.6|668.5|667.3|667|668.6|668.5|665.9|665.4|175519
1653399600000|2022-05-24 13:40:00|667.5|667.2|669.1|668.7|669.5|668.9|667|666.6|92751
1653399900000|2022-05-24 13:45:00|669.2|668.8|668.3|668|669.9|669.5|668.1|668|126206
1653400200000|2022-05-24 13:50:00|668.2|667.8|668.5|668.2|669|668.6|666.9|666.5|117227
1653400500000|2022-05-24 13:55:00|668.6|668.1|666.4|666.1|668.6|668.1|666.4|666.1|20040
1653400800000|2022-05-24 14:00:00|666.5|666.2|664.6|664.2|666.7|666.3|664|663.6|131136
1653401100000|2022-05-24 14:05:00|664.7|664.3|662.1|662|665.5|665.3|662.1|661.6|133499
1653401400000|2022-05-24 14:10:00|662.2|662.1|661.1|661|663.1|662.7|660.9|660.5|86065
1653401700000|2022-05-24 14:15:00|661.2|661.1|660.9|660.6|661.9|661.6|660.5|660.3|95923
1653402000000|2022-05-24 14:20:00|660.8|660.5|661.8|661.3|663.3|663.2|660.7|660.3|113183
1653402300000|2022-05-24 14:25:00|662|661.4|661.3|661|662.7|662.5|660.7|660.5|186279
1653402600000|2022-05-24 14:30:00|661.2|660.9|660.5|660.1|661.2|661|659.6|659.3|188118
1653402900000|2022-05-24 14:35:00|660.4|660|657.2|656.7|660.4|660.1|656.3|656.1|465360
1653403200000|2022-05-24 14:40:00|657.1|656.6|655|654.8|657.1|656.8|654.8|654.6|216250
1653403500000|2022-05-24 14:45:00|654.9|654.6|652.2|652.1|655.5|655.2|652.1|652|303279
1653403800000|2022-05-24 14:50:00|652.1|652|651.9|651.4|652.1|652.1|648.6|648.2|413505
1653404100000|2022-05-24 14:55:00|651.8|651.3|649.5|649.1|651.8|651.3|649.4|649|221169
1653404400000|2022-05-24 15:00:00|649.4|649|650.8|650.5|652|651.9|649|648.8|227690
1653404700000|2022-05-24 15:05:00|650.7|650.4|651|650.6|652|651.7|650|649.8|283625
1653405000000|2022-05-24 15:10:00|650.9|650.5|650.4|650.1|651.5|651.4|649.9|649.7|238490
1653405300000|2022-05-24 15:15:00|650.3|650|650.1|649.9|651.8|651.4|650|649.9|71258
1653405600000|2022-05-24 15:20:00|650.2|650|652.7|652.3|653.1|652.8|649.8|649.7|236178
1653405900000|2022-05-24 15:25:00|652.6|652.4|653.6|653.3|653.8|653.5|652.6|652.4|124565
1653462000000|2022-05-25 07:00:00|661.4|656|660.6|659.3|665|664|658.6|656|255074
1653462300000|2022-05-25 07:05:00|660.7|659.4|668.3|667.6|668.6|667.9|660|659.4|75092
1653462600000|2022-05-25 07:10:00|668.2|667.5|668|667.6|669.6|669|666.6|666.1|103527
1653462900000|2022-05-25 07:15:00|667.9|667.4|668.5|667.8|670|669.4|665.8|665.3|94262
1653463200000|2022-05-25 07:20:00|668.6|667.9|669|668.5|669|668.8|665|664.3|63193
1653463500000|2022-05-25 07:25:00|668.8|668.4|671.1|670.5|671.7|671.1|668.6|668.4|39418
1653463800000|2022-05-25 07:30:00|671|670.6|667.8|667.3|671|670.6|667|666.6|54642
1653464100000|2022-05-25 07:35:00|667.9|667.5|663.7|663.5|668.5|667.9|663.7|663.3|65629
1653464400000|2022-05-25 07:40:00|663.8|663.6|666.9|666.6|667.4|667.1|663.5|662.8|51550
1653464700000|2022-05-25 07:45:00|666.8|666.5|666.8|666.6|668.8|668.5|666.2|666|58971
1653465000000|2022-05-25 07:50:00|667|666.5|665|664.5|667.2|666.7|665|664.4|52831
1653465300000|2022-05-25 07:55:00|664.8|664.6|664.6|664.3|666.4|666.3|664.6|664.2|47736
1653465600000|2022-05-25 08:00:00|664.5|664.1|664.6|664|665.8|665.4|663.9|663.5|47673
1653465900000|2022-05-25 08:05:00|664.5|663.9|662.4|662.1|664.6|664.3|662.3|662|44403
1653466200000|2022-05-25 08:10:00|662.6|662|665|664.7|665|664.7|662.5|662|37168
1653466500000|2022-05-25 08:15:00|665.1|664.8|664|663.5|665.5|665.1|663.3|662.8|18549
1653466800000|2022-05-25 08:20:00|663.9|663.3|662.6|662.3|663.9|663.5|661.9|661.5|46696
1653467100000|2022-05-25 08:25:00|662.7|662.4|662.4|662|663.1|662.9|662|661.6|22990
1653467400000|2022-05-25 08:30:00|662.3|661.9|662.4|661.9|662.7|662.5|660.9|660.4|20579
1653467700000|2022-05-25 08:35:00|662.3|661.8|662.3|662|663|662.6|661.3|660.7|15985
1653468000000|2022-05-25 08:40:00|662.2|662.1|662.1|661.8|663.3|662.8|662|661.6|75269
1653468300000|2022-05-25 08:45:00|662|661.6|662.1|661.8|662.6|662.1|661.4|661|21315
1653468600000|2022-05-25 08:50:00|662|661.7|662.4|662|663.2|662.5|661.8|661.4|15201
1653468900000|2022-05-25 08:55:00|662|662.1|661.8|661.5|662.4|662.1|661.1|660.9|20010
1653469200000|2022-05-25 09:00:00|661.7|661.4|661.3|661|661.9|661.5|661.2|660.8|26483
1653469500000|2022-05-25 09:05:00|661.2|661.3|659.8|659.4|661.4|661.3|658.8|658.4|135699
1653469800000|2022-05-25 09:10:00|659.9|659.5|659.9|659.5|660.7|660.2|659.7|659.2|13503
1653470100000|2022-05-25 09:15:00|660|659.6|659|658.7|660|659.8|659|658.7|13697
1653470400000|2022-05-25 09:20:00|659.1|658.8|659.8|659.3|660.6|660.3|659.1|658.7|17562
1653470700000|2022-05-25 09:25:00|659.7|659.2|659|658.8|659.7|659.3|658.9|658.5|6928
1653471000000|2022-05-25 09:30:00|659.1|658.9|661.3|660.9|661.3|660.9|658.9|658.6|44873
1653471300000|2022-05-25 09:35:00|661.2|660.7|659.8|659.3|661.2|660.7|659.7|659.3|26879
1653471600000|2022-05-25 09:40:00|659.7|659.5|658.9|658.5|660.9|660.6|658.9|658.5|38479
1653471900000|2022-05-25 09:45:00|658.8|658.4|661|660.5|661|660.6|658.8|658.4|4186
1653472200000|2022-05-25 09:50:00|660.9|660.4|660.5|660.1|661.4|661.2|659.9|659.5|74228
1653472500000|2022-05-25 09:55:00|660.6|660|659.7|659.3|661.6|661|659|658.8|82838
1653472800000|2022-05-25 10:00:00|659.6|659.2|660.9|660.5|660.9|660.5|659.4|659|14474
1653473100000|2022-05-25 10:05:00|660.8|660.6|661.3|661|661.6|661.2|660.3|660.1|19866
1653473400000|2022-05-25 10:10:00|661.2|660.9|662.2|662|662.3|662|660.9|660.7|50428
1653473700000|2022-05-25 10:15:00|662.1|662.1|661.8|661.5|662.1|662.1|661.3|661.1|43559
1653474000000|2022-05-25 10:20:00|661.9|661.6|661.7|661.5|662.2|662|661.4|661|12867
1653474300000|2022-05-25 10:25:00|661.6|661.6|661.5|661.2|662.3|662|661.1|660.8|18141
1653474600000|2022-05-25 10:30:00|661.4|661.1|659.7|659.5|661.8|661.5|659.7|659.5|34460
1653474900000|2022-05-25 10:35:00|659.8|659.6|658.3|657.9|660.3|659.8|657.7|657.1|165061
1653475200000|2022-05-25 10:40:00|658.4|658|659.9|659.5|661.3|660.9|658.4|658|45807
1653475500000|2022-05-25 10:45:00|660.1|659.6|658|657.7|660.3|659.9|657.7|657.5|30922
1653475800000|2022-05-25 10:50:00|657.9|657.8|657.2|656.9|658.4|658.2|657|656.8|35388
1653476100000|2022-05-25 10:55:00|657.1|656.8|655.7|655.5|657.2|656.9|655.7|655.4|20845
1653476400000|2022-05-25 11:00:00|655.6|655.7|656.9|656.6|657.2|657|655.6|655.6|37642
1653476700000|2022-05-25 11:05:00|657|656.7|656.4|656.1|657.9|657.4|656.4|656.1|10404
1653477000000|2022-05-25 11:10:00|656.3|656|655.4|655.1|656.7|656.2|655.1|655|43391
1653477300000|2022-05-25 11:15:00|655.3|655|654.3|653.9|655.4|655.2|654|653.6|170245
1653477600000|2022-05-25 11:20:00|654.4|654|652.6|652.3|654.4|654.2|652.6|652.3|28854
1653477900000|2022-05-25 11:25:00|652.5|652.2|654.2|653.8|654.4|654|652.1|651.7|21784
1653478200000|2022-05-25 11:30:00|654.1|653.7|652.6|652.4|654.1|653.8|652.3|651.9|24179
1653478500000|2022-05-25 11:35:00|652.5|652.3|651.7|651.3|652.7|652.5|651.7|651.1|21466
1653478800000|2022-05-25 11:40:00|651.6|651.4|648.8|648.3|651.6|651.4|648.8|648.3|271319
1653479100000|2022-05-25 11:45:00|648.9|648.4|651|650.6|651.3|650.8|648.4|648|132675
1653479400000|2022-05-25 11:50:00|650.9|650.7|651.3|650.9|651.9|651.6|650.5|650.3|25970
1653479700000|2022-05-25 11:55:00|651.2|651|652.2|651.7|652.7|652.2|651.1|650.9|15965
1653480000000|2022-05-25 12:00:00|652.1|651.5|651.6|651.1|652.1|651.5|650.8|650.3|30389
1653480300000|2022-05-25 12:05:00|651.5|651|652|651.5|652.1|651.5|650.7|650.3|7238
1653480600000|2022-05-25 12:10:00|651.9|651.7|652.9|652.6|653.1|652.8|651.8|651.5|10187
1653480900000|2022-05-25 12:15:00|652.8|652.5|652.7|652.4|652.8|652.5|651.9|651.4|22835
1653481200000|2022-05-25 12:20:00|652.8|652.5|654.9|654.5|655|654.5|652.5|652.3|14411
1653481500000|2022-05-25 12:25:00|654.8|654.3|653|652.4|654.8|654.3|652.9|652.4|68752
1653481800000|2022-05-25 12:30:00|652.9|652.5|654.5|654.2|654.8|654.6|652.7|652.4|27244
1653482100000|2022-05-25 12:35:00|654.6|654.3|655.2|654.8|655.7|655.5|654.6|654.3|7220
1653482400000|2022-05-25 12:40:00|655.1|654.7|654.9|654.6|655.3|655.1|654.5|654.1|39781
1653482700000|2022-05-25 12:45:00|654.8|654.5|655.7|655.3|655.8|655.4|654.3|654|17388
1653483000000|2022-05-25 12:50:00|655.6|655.5|655.4|654.9|656.4|655.9|654.8|654.7|24207
1653483300000|2022-05-25 12:55:00|655.3|654.8|656.2|655.9|656.5|656.1|654.6|654.3|19473
1653483600000|2022-05-25 13:00:00|656.1|655.8|656.7|656.2|657.4|656.9|656|655.7|23128
1653483900000|2022-05-25 13:05:00|656.8|656.4|657.4|657.1|657.4|657.1|656.2|655.8|19232
1653484200000|2022-05-25 13:10:00|657.3|657.2|656.9|656.7|657.8|657.4|656.4|656.2|17138
1653484500000|2022-05-25 13:15:00|656.8|656.6|657.1|656.8|657.7|657.4|656.2|655.9|59879
1653484800000|2022-05-25 13:20:00|657.2|656.9|656.9|656.5|657.7|657.4|656.4|656.2|9989
1653485100000|2022-05-25 13:25:00|656.8|656.6|656.1|655.9|657|656.7|656|655.6|39613
1653485400000|2022-05-25 13:30:00|656.2|656|661.6|661.1|661.7|661.1|656.2|656|78491
1653485700000|2022-05-25 13:35:00|661.7|661.2|662.1|661.8|665.1|665|660.9|660.8|154305
1653486000000|2022-05-25 13:40:00|662.2|661.9|664.2|663.8|664.8|664.3|661.9|661.5|160166
1653486300000|2022-05-25 13:45:00|664.4|663.9|662.5|662.2|665|664.7|662.3|662.1|96144
1653486600000|2022-05-25 13:50:00|662.6|662.3|664|663.5|664.9|664.4|662.5|662.2|40402
1653486900000|2022-05-25 13:55:00|663.9|663.4|665.3|664.9|666.4|666.1|663.7|663.3|32276
1653487200000|2022-05-25 14:00:00|665.4|665|669.5|669.2|669.5|669.2|665.2|664.9|151293
1653487500000|2022-05-25 14:05:00|669.4|669.1|669.6|669.2|669.8|669.7|667.5|667.2|80667
1653487800000|2022-05-25 14:10:00|669.7|669.3|670|669.7|670|669.8|668.2|668.1|82893
1653488100000|2022-05-25 14:15:00|669.7|669.6|670.6|670.4|671.5|671.2|668|667.9|200672
1653488400000|2022-05-25 14:20:00|670.7|670.5|672.5|672.3|673.2|672.9|670.6|670.5|138817
1653488700000|2022-05-25 14:25:00|672.7|672.4|673.9|673.4|673.9|673.5|672.2|671.9|52983
1653489000000|2022-05-25 14:30:00|674|673.5|674.4|673.8|675|674.6|673.1|672.8|56792
1653489300000|2022-05-25 14:35:00|674.6|673.9|675.2|674.8|675.2|675|674|673.9|85246
1653489600000|2022-05-25 14:40:00|675.3|674.9|675.2|675|675.6|675.3|673.9|673.5|66813
1653489900000|2022-05-25 14:45:00|675.4|675.1|674.5|674.4|675.7|675.4|673.4|673.1|159670
1653490200000|2022-05-25 14:50:00|674.7|674.5|675.4|675.1|675.8|675.7|674.4|674.2|70842
1653490500000|2022-05-25 14:55:00|675.5|675.2|676.9|676.6|677|676.7|675.5|675.2|94578
1653490800000|2022-05-25 15:00:00|676.8|676.5|674.9|674.6|677|676.9|674.7|674.4|37914
1653491100000|2022-05-25 15:05:00|675|674.7|675.9|675.6|676.4|676.2|675|674.7|77748
1653491400000|2022-05-25 15:10:00|676|675.7|675.3|675.1|676.2|675.8|675.2|674.9|76426
1653491700000|2022-05-25 15:15:00|675.5|675.2|676|675.8|676.3|676|675|674.8|120698
1653492000000|2022-05-25 15:20:00|676.1|675.9|677.3|677|677.8|677.4|675.8|675.5|114804
1653492300000|2022-05-25 15:25:00|677.4|677.1|679|678|679|678|676.9|676.7|268734
1653548400000|2022-05-26 07:00:00|676.8|670.8|674.5|673.6|678.5|678.3|672.8|670|58194
1653548700000|2022-05-26 07:05:00|673.8|673.7|678.2|677.3|678.5|678.2|673.5|672.9|23026
1653549000000|2022-05-26 07:10:00|678.3|677.2|679.4|678.7|679.4|678.7|676.3|675.7|58124
1653549300000|2022-05-26 07:15:00|679.3|678.6|679.7|679|682.4|681.7|679.3|678.5|47155
1653549600000|2022-05-26 07:20:00|679.6|678.9|678.9|678.2|679.6|679|678.5|677.8|13968
1653549900000|2022-05-26 07:25:00|679|678.3|677.8|677.3|679.4|678.8|677.4|676.9|12851
1653550200000|2022-05-26 07:30:00|677.7|677.2|676.6|676.2|677.8|677.5|676.1|675.6|20702
1653550500000|2022-05-26 07:35:00|676.7|676.3|679|678.7|679.7|679.3|676.7|676.3|13923
1653550800000|2022-05-26 07:40:00|678.9|678.8|679.6|679.1|680|679.4|678.8|678.5|11860
1653551100000|2022-05-26 07:45:00|679.7|679.2|679|678.5|680.3|680|678.6|678.3|23714
1653551400000|2022-05-26 07:50:00|678.9|678.6|678.7|678.2|679.9|679.3|678.4|677.9|35200
1653551700000|2022-05-26 07:55:00|678.8|678.3|678.2|677.7|679.5|679.1|677.8|677.4|21554
1653552000000|2022-05-26 08:00:00|678.1|677.6|679.1|678.7|680|679.7|678|677.5|26323
1653552300000|2022-05-26 08:05:00|679|678.6|679.4|678.9|679.4|679.2|678.6|678.1|6438
1653552600000|2022-05-26 08:10:00|679.3|679|677.3|676.8|679.4|679|676.7|676.1|10814
1653552900000|2022-05-26 08:15:00|677.2|676.9|675.4|675|677.2|677|675.4|675|10639
1653553200000|2022-05-26 08:20:00|675.3|674.9|675.6|675.2|676.2|675.8|674.9|674.4|44994
1653553500000|2022-05-26 08:25:00|675.5|675.1|674.3|673.8|675.6|675.2|673.7|673.2|9577
1653553800000|2022-05-26 08:30:00|674.4|673.9|675.3|674.7|675.3|675|674.4|673.9|4498
1653554100000|2022-05-26 08:35:00|675.4|674.8|676|675.6|676.2|675.8|675.2|674.7|13774
1653554400000|2022-05-26 08:40:00|676.1|675.7|676.3|675.9|676.9|676.4|675.6|675|16215
1653554700000|2022-05-26 08:45:00|676.2|676|675.7|675.4|676.5|676.2|675.7|675.2|5273
1653555000000|2022-05-26 08:50:00|675.6|675.5|676.4|676.1|676.6|676.2|675.5|675.1|10261
1653555300000|2022-05-26 08:55:00|676.5|676.2|676.3|676|677.5|677|676.3|675.8|7242
1653555600000|2022-05-26 09:00:00|676.2|675.9|676.5|676.1|676.5|676.1|675.8|675.3|6822
1653555900000|2022-05-26 09:05:00|676.4|676.2|677.8|677.4|677.8|677.4|676.4|676.2|7387
1653556200000|2022-05-26 09:10:00|677.7|677.3|676.7|676.2|677.7|677.3|676.1|675.6|6526
1653556500000|2022-05-26 09:15:00|676.5|676.1|676.9|676.6|676.9|676.6|676.5|675.9|1516
1653556800000|2022-05-26 09:20:00|677|676.5|676.1|675.8|677|676.5|675.4|675|22549
1653557100000|2022-05-26 09:25:00|676.2|675.7|675.2|674.6|676.2|675.7|674.8|674.2|9835
1653557400000|2022-05-26 09:30:00|675.1|674.8|676.3|675.8|676.4|676.1|675.1|674.8|7088
1653557700000|2022-05-26 09:35:00|676.2|675.9|676.1|675.7|676.3|675.9|675.6|675.2|4530
1653558000000|2022-05-26 09:40:00|676.2|675.8|676.9|676.3|677.1|676.6|676.1|675.6|6561
1653558300000|2022-05-26 09:45:00|676.7|676.4|677.6|677|678.1|677.5|676.7|676.4|2784
1653558600000|2022-05-26 09:50:00|677.5|677.1|677.9|677.7|678.5|678.1|677.4|676.9|10915
1653558900000|2022-05-26 09:55:00|678|677.6|678.1|677.7|678.3|677.9|678|677.6|1032
1653559200000|2022-05-26 10:00:00|678|677.8|679.3|678.8|679.5|678.8|678|677.8|3432
1653559500000|2022-05-26 10:05:00|679.4|678.9|678.8|678.5|680|679.5|678.7|678|7739
1653559800000|2022-05-26 10:10:00|678.7|678.4|677.7|677.3|678.7|678.4|677.4|677|9658
1653560100000|2022-05-26 10:15:00|677.5|677.2|678.4|678|678.7|678.1|677.3|676.8|17610
1653560400000|2022-05-26 10:20:00|678.3|678.1|677.5|677.1|678.4|678.1|677.1|676.8|7573
1653560700000|2022-05-26 10:25:00|677.6|677.2|676.8|676.3|677.8|677.3|676.8|676.2|3484
1653561000000|2022-05-26 10:30:00|676.7|676.4|676.7|676.4|677.1|676.7|676.4|676|21840
1653561300000|2022-05-26 10:35:00|676.6|676.3|676.6|676.2|677.2|676.8|676|675.6|31847
1653561600000|2022-05-26 10:40:00|676.7|676.3|677.1|676.6|677.5|676.9|676.7|676.3|1488
1653561900000|2022-05-26 10:45:00|677|676.5|678|677.6|678|677.6|676.7|676.4|564
1653562200000|2022-05-26 10:50:00|678.1|677.7|677.8|677.4|678.6|677.9|677.7|677.2|4027
1653562500000|2022-05-26 10:55:00|677.7|677.5|677.2|676.8|677.7|677.6|677.1|676.8|11514
1653562800000|2022-05-26 11:00:00|678.2|676.4|678.2|677.9|678.2|677.9|677.7|676.4|14171
1653563100000|2022-05-26 11:05:00|678.3|678|677.9|677.4|678.8|678.3|677.6|677.3|7045
1653563400000|2022-05-26 11:10:00|677.8|677.5|677.7|677.2|677.8|677.5|677|676.6|2179
1653563700000|2022-05-26 11:15:00|677.8|677.3|679.5|679|679.5|679|677.8|677.3|1153
1653564000000|2022-05-26 11:20:00|679.4|679.1|681|680.7|681|680.9|679.4|679.1|25433
1653564300000|2022-05-26 11:25:00|680.9|680.6|681.7|681.2|682.6|682|680.8|680.5|18089
1653564600000|2022-05-26 11:30:00|681.6|681.3|680.8|680.5|681.6|681.5|680.6|680.1|16448
1653564900000|2022-05-26 11:35:00|680.9|680.6|680.7|680.2|681.6|681.1|680.3|680.1|25390
1653565200000|2022-05-26 11:40:00|680.5|680.3|680|679.7|681.8|681.2|679.8|679.6|18144
1653565500000|2022-05-26 11:45:00|679.9|679.6|679.7|679.3|680.7|680.3|679.6|679.1|13392
1653565800000|2022-05-26 11:50:00|679.8|679.4|679.5|679|680.6|680|679.5|678.9|5047
1653566100000|2022-05-26 11:55:00|679.6|678.9|678.4|677.8|680.1|679.5|678.2|677.7|5267
1653566400000|2022-05-26 12:00:00|678.5|677.9|678.4|678.1|678.5|678.1|678.4|677.9|0
1653566700000|2022-05-26 12:05:00|678.5|678.2|678.4|677.9|678.6|678.4|677.4|677|6107
1653567000000|2022-05-26 12:10:00|678.3|677.8|679.2|678.8|679.3|678.8|677.9|677.5|4358
1653567300000|2022-05-26 12:15:00|679.1|678.7|678.4|677.8|679.8|679.1|678.4|677.7|20555
1653567600000|2022-05-26 12:20:00|678.3|677.7|678.2|677.7|678.6|678.2|678|677.5|2223
1653567900000|2022-05-26 12:25:00|678.3|677.8|680|679.2|680|679.2|678.3|677.8|2676
1653568200000|2022-05-26 12:30:00|679.9|678.9|678.1|677.7|680|679.3|678.1|677.7|19603
1653568500000|2022-05-26 12:35:00|678.2|677.8|679|678.4|679.1|678.6|678.2|677.8|4409
1653568800000|2022-05-26 12:40:00|679.1|678.5|679.6|679.2|679.8|679.2|679.1|678.5|1246
1653569100000|2022-05-26 12:45:00|679.7|679.3|682|681.6|682|681.7|679.7|679.3|35208
1653569400000|2022-05-26 12:50:00|682.1|681.5|681.9|681.5|682.2|681.5|680.5|680.4|16853
1653569700000|2022-05-26 12:55:00|681.5|681.4|681.1|680.9|681.9|681.4|680.8|680.6|26711
1653570000000|2022-05-26 13:00:00|681.2|680.8|680.1|679.6|681.4|681|680.1|679.6|9573
1653570300000|2022-05-26 13:05:00|680|679.5|679.3|678.9|680.1|679.8|679.3|678.9|7167
1653570600000|2022-05-26 13:10:00|679.2|678.8|678.7|678.2|679.6|679.3|678.5|678.1|5168
1653570900000|2022-05-26 13:15:00|678.6|678.1|678|677.6|678.7|678.2|677.2|677|47665
1653571200000|2022-05-26 13:20:00|677.9|677.4|678.6|678.1|678.6|678.2|676.8|676.7|11468
1653571500000|2022-05-26 13:25:00|678.7|678.2|678.7|678.3|679.2|678.8|678.4|678|5751
1653571800000|2022-05-26 13:30:00|678.8|678.4|680.6|680.3|681.4|680.8|678.6|678.2|48854
1653572100000|2022-05-26 13:35:00|680.5|680.2|679.5|679.1|681|680.5|679.3|678.8|14152
1653572400000|2022-05-26 13:40:00|679.4|679|678.4|678|679.4|679|677.9|677.5|9078
1653572700000|2022-05-26 13:45:00|678.5|678.1|679.5|679.1|680|679.6|677.8|677.3|12173
1653573000000|2022-05-26 13:50:00|679.6|679|678.9|678.7|680.1|680|678.5|678.1|41034
1653573300000|2022-05-26 13:55:00|679|678.6|678.9|678.5|679.7|679.4|678.5|678.2|4985
1653573600000|2022-05-26 14:00:00|678.8|678.3|678.5|678.3|679.8|679.4|678.3|678.1|12678
1653573900000|2022-05-26 14:05:00|678.6|678.4|678.1|677.9|679.3|678.9|678|677.7|18515
1653574200000|2022-05-26 14:10:00|678|677.8|679.6|679.4|679.9|679.5|677.7|677.3|15406
1653574500000|2022-05-26 14:15:00|679.7|679.5|679.4|679.1|680.5|680.2|679.1|678.9|26940
1653574800000|2022-05-26 14:20:00|679.5|679.2|679.7|679.4|680.5|680.3|679.1|678.8|17705
1653575100000|2022-05-26 14:25:00|679.8|679.5|679.5|679.2|680.3|680|678.4|678|13517
1653575400000|2022-05-26 14:30:00|679.4|679.1|678.9|678.6|680|679.6|678.7|678.2|21580
1653575700000|2022-05-26 14:35:00|679|678.7|679.7|679.2|679.7|679.2|678.4|678|20791
1653576000000|2022-05-26 14:40:00|679.8|679.3|680.6|680.3|681.6|681.3|679.4|678.8|75178
1653576300000|2022-05-26 14:45:00|680.5|680.2|680.9|680.5|681.4|681.2|680|679.6|25568
1653576600000|2022-05-26 14:50:00|681|680.7|681.2|681|681.8|681.7|680.8|680.5|8431
1653576900000|2022-05-26 14:55:00|681.3|681.1|681.4|681|682.2|681.9|681.2|680.7|18904
1653577200000|2022-05-26 15:00:00|681.5|680.9|684|683.6|684|683.7|681.4|680.9|42201
1653577500000|2022-05-26 15:05:00|683.9|683.7|683.7|683.3|684.5|684.1|683.1|682.7|111140
1653577800000|2022-05-26 15:10:00|683.8|683.4|683.7|683.5|684.5|684.1|683|682.7|44813
1653578100000|2022-05-26 15:15:00|683.6|683.4|683.6|683.4|684.1|684|683.5|683.1|10877
1653578400000|2022-05-26 15:20:00|683.7|683.5|683.7|683.6|684.6|684.3|683.3|683|47737
1653578700000|2022-05-26 15:25:00|683.8|683.7|684|683.6|684|683.8|683|682.9|29905
1653634800000|2022-05-27 07:00:00|687|686.4|686.5|685.6|689|688.5|685.6|685|82757
1653635100000|2022-05-27 07:05:00|686.4|685.5|689.6|689.1|690|689.6|686.1|685.4|58293
1653635400000|2022-05-27 07:10:00|689.7|689.2|692.9|692.4|693.2|692.9|689|688.2|120762
1653635700000|2022-05-27 07:15:00|692.5|692.5|690.6|689.9|693.2|692.7|689.3|688.7|13927
1653636000000|2022-05-27 07:20:00|690.5|690|688|687.9|691|690.4|687.7|687.3|96896
1653636300000|2022-05-27 07:25:00|688.2|688|691|690.5|692.5|692|688.2|687.9|105010
1653636600000|2022-05-27 07:30:00|690.9|690.6|689.8|689.6|692|691.7|689.7|689.6|120341
1653636900000|2022-05-27 07:35:00|689.7|689.5|688.1|687.5|689.9|689.5|687.6|687.2|32367
1653637200000|2022-05-27 07:40:00|688|687.2|686.2|685.7|688.1|687.7|685.9|685.6|67201
1653637500000|2022-05-27 07:45:00|686.3|685.8|684.4|683.9|687|686.6|684.1|683.5|8990
1653637800000|2022-05-27 07:50:00|684.3|683.8|688.3|687.7|688.9|688.5|684.3|683.8|18618
1653638100000|2022-05-27 07:55:00|688.4|687.8|688.2|687.8|688.7|688.2|686.9|686.6|27330
1653638400000|2022-05-27 08:00:00|688.4|687.9|689.1|688.6|689.2|688.7|687.6|687.2|21119
1653638700000|2022-05-27 08:05:00|689|688.5|689.3|689.1|689.8|689.4|688.5|688.1|9150
1653639000000|2022-05-27 08:10:00|689.2|689|689.8|689.4|690.6|690.1|688.7|688.1|6753
1653639300000|2022-05-27 08:15:00|689.9|689.5|689.9|689.7|690.7|690.3|689.5|689.3|40618
1653639600000|2022-05-27 08:20:00|689.8|689.6|688.8|688.3|689.8|689.6|687.9|687.3|29339
1653639900000|2022-05-27 08:25:00|688.7|688.2|686.9|686.6|690|689.5|686.9|686.6|71709
1653640200000|2022-05-27 08:30:00|687.1|686.7|686.9|686.4|688.4|687.9|686.5|686.4|27694
1653640500000|2022-05-27 08:35:00|687.1|686.5|686.9|686.3|687.7|687.1|686.4|686|9317
1653640800000|2022-05-27 08:40:00|687|686.2|686.4|685.9|687.2|686.9|686|685.5|15909
1653641100000|2022-05-27 08:45:00|686.3|686|684.9|684.4|686.4|686|684.7|684.3|57102
1653641400000|2022-05-27 08:50:00|684.8|684.2|685.5|684.9|685.8|685.7|683.8|683.6|41943
1653641700000|2022-05-27 08:55:00|685.6|685|686|685.6|686.1|686|685.2|684.7|13081
1653642000000|2022-05-27 09:00:00|686.1|685.7|684.5|684|686.4|685.9|684.5|684|27394
1653642300000|2022-05-27 09:05:00|684.6|684.1|685|684.7|686|685.8|684.6|684.1|22390
1653642600000|2022-05-27 09:10:00|685.1|684.8|685.5|685|686|685.6|685.1|684.7|6646
1653642900000|2022-05-27 09:15:00|685.6|685.2|684.2|683.7|685.7|685.3|684.1|683.5|17594
1653643200000|2022-05-27 09:20:00|684.1|683.5|683.7|683.1|684.1|683.9|682.9|682.2|19788
1653643500000|2022-05-27 09:25:00|683.5|683|683.4|682.8|683.9|683.4|682.8|682.4|21845
1653643800000|2022-05-27 09:30:00|683.3|682.7|682.2|681.9|683.3|682.8|682.1|681.9|7027
1653644100000|2022-05-27 09:35:00|682|681.7|682.2|681.8|682.3|681.9|681|680.6|8331
1653644400000|2022-05-27 09:40:00|682.3|681.9|685.1|684.8|685.1|684.8|682.3|681.9|18869
1653644700000|2022-05-27 09:45:00|685.2|684.9|686.4|686|687.1|686.8|685.2|684.8|48528
1653645000000|2022-05-27 09:50:00|686.3|686.1|686.9|686.5|687.1|686.8|686.1|685.7|17543
1653645300000|2022-05-27 09:55:00|687|686.6|686.3|685.9|687.5|687.3|686|685.8|21224
1653645600000|2022-05-27 10:00:00|686.2|685.8|686.2|685.6|687|686.4|685.6|685.4|10367
1653645900000|2022-05-27 10:05:00|686.3|685.7|685.5|685.2|687|686.4|685.5|685.1|16907
1653646200000|2022-05-27 10:10:00|685.6|685.3|686.8|686.1|686.8|686.3|685.6|685.3|1489
1653646500000|2022-05-27 10:15:00|686.7|686|686.4|686|686.8|686.6|686.2|685.9|3584
1653646800000|2022-05-27 10:20:00|686.3|685.9|686.9|686.6|687.2|686.7|685.8|685.6|7469
1653647100000|2022-05-27 10:25:00|686.8|686.5|686.5|686.2|687.2|686.7|686.5|686.1|5064
1653647400000|2022-05-27 10:30:00|686.8|686.3|685.9|685.4|687|686.5|685.6|685.3|14399
1653647700000|2022-05-27 10:35:00|686|685.5|687|686.6|687|686.6|686|685.5|545
1653648000000|2022-05-27 10:40:00|686.9|686.5|686.6|686.1|687.7|687.2|686.4|685.9|28668
1653648300000|2022-05-27 10:45:00|686.7|686.2|687.2|687|687.5|687|686.7|686.2|5931
1653648600000|2022-05-27 10:50:00|687.1|686.9|689.1|688.7|689.4|688.9|687|686.7|10856
1653648900000|2022-05-27 10:55:00|689|688.8|689.1|688.8|689.4|689|688.6|688.3|15098
1653649200000|2022-05-27 11:00:00|688.9|688.3|688|687.7|688.9|688.6|688|687.7|11179
1653649500000|2022-05-27 11:05:00|688.1|687.8|688.1|687.8|688.9|688.5|688|687.7|6515
1653649800000|2022-05-27 11:10:00|688|687.7|687.2|686.7|688.4|687.8|687.1|686.7|7883
1653650100000|2022-05-27 11:15:00|687.1|686.8|687.7|687.4|687.9|687.5|686.8|686.4|28304
1653650400000|2022-05-27 11:20:00|687.8|687.5|689.4|688.9|689.4|688.9|687.6|687.4|18324
1653650700000|2022-05-27 11:25:00|689|689|689.1|688.8|689.4|689.1|688.5|688.2|16800
1653651000000|2022-05-27 11:30:00|689.2|688.9|689.6|689.3|690|689.6|688.8|688.4|11705
1653651300000|2022-05-27 11:35:00|689.7|689.2|689.3|688.8|689.7|689.2|688.3|688|18665
1653651600000|2022-05-27 11:40:00|688.8|688.7|688.3|687.9|689.7|689.1|688.3|687.9|21343
1653651900000|2022-05-27 11:45:00|688.2|687.8|688|687.6|688.2|688|687.4|687|23703
1653652200000|2022-05-27 11:50:00|687.9|687.5|687.9|687.5|687.9|687.6|687|686.6|8610
1653652500000|2022-05-27 11:55:00|687.8|687.4|687.7|687.3|688.4|687.9|687|686.9|28938
1653652800000|2022-05-27 12:00:00|687.5|687.2|688.3|687.9|688.5|688|687.3|687.1|19929
1653653100000|2022-05-27 12:05:00|688.2|688|688.1|687.7|688.2|688|687.7|687.5|4915
1653653400000|2022-05-27 12:10:00|688|687.8|688.5|688.1|688.8|688.4|688|687.7|2810
1653653700000|2022-05-27 12:15:00|688.4|688.2|687.7|687.4|688.4|688.3|687.7|687.2|8919
1653654000000|2022-05-27 12:20:00|687.6|687.3|687.1|686.6|687.7|687.3|686.4|686.1|19322
1653654300000|2022-05-27 12:25:00|687|686.5|688.8|688.6|689|688.7|687|686.5|40927
1653654600000|2022-05-27 12:30:00|689|688.5|688.2|687.6|690.5|690|688.1|687.5|30311
1653654900000|2022-05-27 12:35:00|688.3|687.5|687.8|687.3|688.8|688.3|687.5|687.1|8219
1653655200000|2022-05-27 12:40:00|687.7|687.2|687.7|687.1|687.7|687.2|686.7|686.3|14593
1653655500000|2022-05-27 12:45:00|687.8|687.5|688.9|688.3|689|688.5|687.5|687.1|3448
1653655800000|2022-05-27 12:50:00|689|688.4|688.7|688.4|689.7|689.1|688.7|688.3|3199
1653656100000|2022-05-27 12:55:00|688.6|688.3|688.9|688.6|689.1|688.7|688.3|688.2|6252
1653656400000|2022-05-27 13:00:00|689|688.7|687.8|687.6|689.2|688.7|687.8|687.5|10246
1653656700000|2022-05-27 13:05:00|687.7|687.5|689|688.6|689.1|688.6|687.4|687.1|10798
1653657000000|2022-05-27 13:10:00|689.1|688.7|688.8|688.3|689.3|688.8|688.5|688.1|16025
1653657300000|2022-05-27 13:15:00|688.7|688.1|686.8|686.7|688.7|688.1|686.8|686.6|8388
1653657600000|2022-05-27 13:20:00|686.9|686.8|686.8|686.4|687.5|687.1|686.6|686.4|38554
1653657900000|2022-05-27 13:25:00|686.7|686.3|687.4|687|687.5|687.1|686.2|686.1|22339
1653658200000|2022-05-27 13:30:00|687.3|687.1|686.6|686.1|688.3|687.9|685.7|685.4|38212
1653658500000|2022-05-27 13:35:00|686.5|686.2|686.3|685.9|687.6|687.3|685.8|685.2|16939
1653658800000|2022-05-27 13:40:00|686.2|686|686.7|686.3|687|686.8|686.2|685.9|9728
1653659100000|2022-05-27 13:45:00|686.8|686.4|686.1|686|687|686.8|686.1|685.7|10154
1653659400000|2022-05-27 13:50:00|686.2|685.8|685.6|685.2|686.6|686.3|684.7|684.2|71705
1653659700000|2022-05-27 13:55:00|685.5|685.3|685.3|684.7|685.8|685.3|684.3|684|14779
1653660000000|2022-05-27 14:00:00|685.2|684.8|686|685.7|686.7|686.3|685.2|684.8|22727
1653660300000|2022-05-27 14:05:00|686.1|685.8|684.5|684.3|686.8|686.4|684.4|684|82194
1653660600000|2022-05-27 14:10:00|684.7|684.4|685|684.7|685.5|685.1|684.4|684.2|35054
1653660900000|2022-05-27 14:15:00|685.1|684.8|685.5|685|686|685.6|684.7|684.4|40681
1653661200000|2022-05-27 14:20:00|685.4|684.9|685.4|684.8|686|685.7|684.4|684|49716
1653661500000|2022-05-27 14:25:00|685.3|684.9|685.4|685|685.8|685.5|684.1|683.8|34482
1653661800000|2022-05-27 14:30:00|685.5|685.1|686|685.5|687|686.6|685.5|685.1|13762
1653662100000|2022-05-27 14:35:00|686.1|685.6|686.6|686.2|689|688.9|685.8|685.4|161104
1653662400000|2022-05-27 14:40:00|686.5|686.3|685.6|685.2|686.5|686.3|684.3|683.9|87407
1653662700000|2022-05-27 14:45:00|685.5|685.3|684.7|684.4|685.6|685.3|684.3|684|13739
1653663000000|2022-05-27 14:50:00|684.8|684.5|685|684.7|685.5|685.3|684.4|684.1|46081
1653663300000|2022-05-27 14:55:00|684.9|684.8|684.8|684.5|685.7|685.3|684|683.6|100120
1653663600000|2022-05-27 15:00:00|684.9|684.7|684.3|684|685.2|684.9|684.1|683.8|30892
1653663900000|2022-05-27 15:05:00|684.2|683.9|684.5|684.2|685.1|684.7|683.5|683.4|31571
1653664200000|2022-05-27 15:10:00|684.4|684.4|685|684.7|685.4|685.1|684.2|684.1|30590
1653664500000|2022-05-27 15:15:00|685.1|684.8|685.9|685.8|686.2|686|684.9|684.7|20430
1653664800000|2022-05-27 15:20:00|686|685.9|685.6|685.5|686.5|686.1|685.5|685.4|21042
1653665100000|2022-05-27 15:25:00|685.5|685.3|687.2|686.4|687.2|686.8|685|684.8|38794
1653894000000|2022-05-30 07:00:00|697|695.8|700|698.8|701.7|700.3|692.3|691|422256
1653894300000|2022-05-30 07:05:00|699.9|699|696.8|696.1|700|699.1|694.8|694|108348
1653894600000|2022-05-30 07:10:00|696.7|696.2|697.9|697.1|698.5|698|695|694.5|48009
1653894900000|2022-05-30 07:15:00|697.8|697.2|696.3|695.5|697.8|697.2|694.6|694|41107
1653895200000|2022-05-30 07:20:00|696.4|695.6|691.7|691|696.7|695.9|691.6|690.9|21354
1653895500000|2022-05-30 07:25:00|691.8|691.1|693.9|693.2|694.6|693.9|691.7|691.1|6235
1653895800000|2022-05-30 07:30:00|694|693.3|696.2|695.6|697.5|697|694|693.3|62111
1653896100000|2022-05-30 07:35:00|696.3|695.7|696.9|696.2|698|697.5|694.6|694.2|78693
1653896400000|2022-05-30 07:40:00|697|696.3|697.4|696.8|697.4|696.8|696.3|695.9|33060
1653896700000|2022-05-30 07:45:00|697.3|696.9|694.4|693.8|697.3|696.9|694.4|693.7|10446
1653897000000|2022-05-30 07:50:00|694.5|693.9|697.5|697|697.6|697|694.2|693.8|55741
1653897300000|2022-05-30 07:55:00|697.4|696.9|698.3|697.9|699.9|699.6|697.2|696.9|60134
1653897600000|2022-05-30 08:00:00|698.5|698|700.9|700.3|701.3|700.9|698.5|698|169518
1653897900000|2022-05-30 08:05:00|700.8|700.2|702.5|701.9|703|702.5|700.3|699.7|188428
1653898200000|2022-05-30 08:10:00|702.4|701.8|702.4|701.9|702.7|702.4|700|699.7|126634
1653898500000|2022-05-30 08:15:00|702.5|702|700.9|700.3|702.6|702|700.3|699.7|31744
1653898800000|2022-05-30 08:20:00|701|700.4|701.2|700.6|702.8|702.1|700.4|699.7|29326
1653899100000|2022-05-30 08:25:00|701.3|700.7|700.9|700.4|701.6|701.2|700.2|699.5|28636
1653899400000|2022-05-30 08:30:00|700.4|700.3|701.7|701.1|702.2|701.7|700.4|700|50368
1653899700000|2022-05-30 08:35:00|701.8|701.2|699.6|699|702.3|701.8|699.4|698.9|60286
1653900000000|2022-05-30 08:40:00|699.9|699.1|699.4|699|700.3|700.1|698.7|698.3|54230
1653900300000|2022-05-30 08:45:00|699.5|699.1|699.3|698.7|700.8|700.3|699.1|698.7|39455
1653900600000|2022-05-30 08:50:00|699.2|698.6|698.8|698.3|700.5|699.8|698.8|698.2|64636
1653900900000|2022-05-30 08:55:00|698.5|698.4|699.7|699.1|699.7|699.1|698.5|697.9|18840
1653901200000|2022-05-30 09:00:00|699.9|699.2|701.9|701.1|701.9|701.3|699.9|699.2|17198
1653901500000|2022-05-30 09:05:00|701.8|701.2|701|700.6|702.4|702|700.1|699.6|39944
1653901800000|2022-05-30 09:10:00|700.9|700.5|700.7|700.2|701|700.8|700|699.5|19662
1653902100000|2022-05-30 09:15:00|700.8|700.4|699.6|699.3|700.9|700.6|699.2|698.7|10195
1653902400000|2022-05-30 09:20:00|699.7|699.4|699.5|699|700.7|700.2|699.2|698.6|7446
1653902700000|2022-05-30 09:25:00|699.4|699.1|699.1|698.5|699.7|699.4|698|697.6|12775
1653903000000|2022-05-30 09:30:00|699|698.6|699.8|699.3|700.4|699.9|699|698.4|10911
1653903300000|2022-05-30 09:35:00|699.9|699.4|698.1|697.5|700.1|699.6|697.8|697.4|19327
1653903600000|2022-05-30 09:40:00|698.2|697.6|698.5|698.1|698.6|698.1|697.5|697|12053
1653903900000|2022-05-30 09:45:00|698.4|697.9|699.9|699.5|699.9|699.5|698.2|697.8|4996
1653904200000|2022-05-30 09:50:00|699.8|699.6|698.8|698.4|700.8|700.7|698.8|698.2|51265
1653904500000|2022-05-30 09:55:00|698.9|698.3|698.1|697.5|699|698.6|697.4|697.3|13970
1653904800000|2022-05-30 10:00:00|698|697.6|697.6|697.3|698.4|698.2|697.1|696.9|23207
1653905100000|2022-05-30 10:05:00|697.5|697.1|697.2|696.6|698|697.9|696.5|695.7|9064
1653905400000|2022-05-30 10:10:00|697.5|696.7|697|696.4|697.5|697.1|696.6|696.2|11315
1653905700000|2022-05-30 10:15:00|697.1|696.5|696.2|695.9|697.6|697.2|696.1|695.7|4570
1653906000000|2022-05-30 10:20:00|696.3|695.7|696.5|696.2|696.6|696.2|695.7|695.1|10867
1653906300000|2022-05-30 10:25:00|696.6|696.3|696.2|695.8|696.6|696.3|695.6|695.3|6611
1653906600000|2022-05-30 10:30:00|696.1|695.7|695.9|695.5|696.6|696.2|695.6|695.3|29115
1653906900000|2022-05-30 10:35:00|695.8|695.7|695.3|694.8|696.6|696|694.5|694.1|78656
1653907200000|2022-05-30 10:40:00|695.5|694.9|695.2|694.7|695.5|695.2|694.9|694.4|3643
1653907500000|2022-05-30 10:45:00|695.1|694.8|693.9|693.7|695.1|694.8|693.8|693.5|36010
1653907800000|2022-05-30 10:50:00|694|693.6|693.5|693.1|694.2|693.7|693.2|692.4|58845
1653908100000|2022-05-30 10:55:00|693.4|693|694.9|694.3|695|694.6|693|692.8|16680
1653908400000|2022-05-30 11:00:00|694.4|693.8|694.2|693.9|694.8|694.3|694.1|693.6|1822
1653908700000|2022-05-30 11:05:00|694.1|693.7|696.3|695.8|696.5|695.9|694.1|693.6|14223
1653909000000|2022-05-30 11:10:00|696.2|695.7|695.7|695.1|696.2|695.7|694.9|694.4|5869
1653909300000|2022-05-30 11:15:00|695.6|695.2|695.5|694.8|696.1|695.6|695.4|694.8|2131
1653909600000|2022-05-30 11:20:00|695.4|694.7|695.9|695.3|696.1|695.4|695.2|694.7|13652
1653909900000|2022-05-30 11:25:00|695.8|695.4|695.8|695.5|696.1|695.7|695.5|695.2|2596
1653910200000|2022-05-30 11:30:00|695.5|695.4|695.9|695.7|696.7|696.4|695.5|695.3|44742
1653910500000|2022-05-30 11:35:00|695.8|695.6|696.7|696.3|696.9|696.4|695.7|695.4|15974
1653910800000|2022-05-30 11:40:00|696.6|696.2|696.5|696.2|697.1|696.8|696.3|696|5473
1653911100000|2022-05-30 11:45:00|696.6|696.3|697.5|697.1|697.7|697.2|695.9|695.5|17353
1653911400000|2022-05-30 11:50:00|697.7|697.6|697.9|697.5|699|698.4|697.4|697.2|10186
1653911700000|2022-05-30 11:55:00|697.8|697.4|697.4|696.9|697.8|697.4|697.1|696.6|11305
1653912000000|2022-05-30 12:00:00|697.2|697|697.5|697|697.6|697.1|695.9|695.4|3515
1653912300000|2022-05-30 12:05:00|697.4|696.7|696.3|695.7|697.5|697.1|696|695.6|33770
1653912600000|2022-05-30 12:10:00|696.2|695.6|697.4|697|697.7|697.3|695.8|695.5|11468
1653912900000|2022-05-30 12:15:00|697.5|697.1|698.1|697.7|698.3|697.9|697.3|697|2415
1653913200000|2022-05-30 12:20:00|698.2|697.6|697.6|697.3|698.2|697.9|697.5|697.2|2746
1653913500000|2022-05-30 12:25:00|697.7|697.1|697.7|697.4|698|697.7|696.8|696.5|17710
1653913800000|2022-05-30 12:30:00|697.6|697.2|696.6|696.1|697.8|697.6|696|695.9|42872
1653914100000|2022-05-30 12:35:00|696.5|696|695.8|695.3|696.5|696|695.1|694.6|7572
1653914400000|2022-05-30 12:40:00|695.9|695.4|696.9|696.4|696.9|696.5|695.9|695.4|32632
1653914700000|2022-05-30 12:45:00|697|696.5|698.1|697.8|698.5|698|696.7|696.5|9814
1653915000000|2022-05-30 12:50:00|698.2|697.9|698.7|698.4|699|698.6|698|697.8|19992
1653915300000|2022-05-30 12:55:00|698.6|698.2|698.1|697.7|698.6|698.2|697.7|697.2|2580
1653915600000|2022-05-30 13:00:00|698|697.8|698.8|698.4|698.8|698.6|697.9|697.6|6900
1653915900000|2022-05-30 13:05:00|698.9|698.5|698.6|698.1|699.3|698.9|698.2|698|20066
1653916200000|2022-05-30 13:10:00|698.4|698|698.1|697.7|698.4|698.1|698|697.6|2839
1653916500000|2022-05-30 13:15:00|698.2|697.8|699.6|699.1|699.7|699.2|698.2|697.8|3520
1653916800000|2022-05-30 13:20:00|699.5|698.9|698.3|697.7|699.5|698.9|698|697.6|6053
1653917100000|2022-05-30 13:25:00|698.2|697.8|698|697.6|698.4|698|697.2|696.7|38609
1653917400000|2022-05-30 13:30:00|697.9|697.7|697.2|696.8|701|700.6|697|696.6|116011
1653917700000|2022-05-30 13:35:00|697.3|696.9|697|696.7|697.6|697.2|695.6|695|65231
1653918000000|2022-05-30 13:40:00|697.1|696.8|699.1|698.6|699.6|699.2|697.1|696.8|28571
1653918300000|2022-05-30 13:45:00|699|698.5|699.3|698.9|699.3|699|697.7|697.2|13596
1653918600000|2022-05-30 13:50:00|699.4|699|697.9|697.5|699.4|699|697.4|696.8|12152
1653918900000|2022-05-30 13:55:00|698|697.4|698.7|698.4|698.7|698.6|697.6|697.4|13723
1653919200000|2022-05-30 14:00:00|698.8|698.2|698.3|697.9|698.8|698.4|697.9|697.6|45667
1653919500000|2022-05-30 14:05:00|698.4|698.1|697.1|696.8|698.6|698.4|697|696.4|46871
1653919800000|2022-05-30 14:10:00|697.2|696.9|698.8|698.3|698.8|698.4|697.1|696.9|16209
1653920100000|2022-05-30 14:15:00|698.7|698.4|699.5|699.2|699.8|699.4|698.3|698|32076
1653920400000|2022-05-30 14:20:00|699.6|699.3|699.1|698.7|700|699.7|698.8|698.4|16661
1653920700000|2022-05-30 14:25:00|699.2|698.8|699.7|699.4|700.6|700.3|699.1|698.8|34401
1653921000000|2022-05-30 14:30:00|699.8|699.5|700.5|700.2|700.5|700.2|699.6|699.4|42940
1653921300000|2022-05-30 14:35:00|700.4|700.1|699.6|699.5|700.4|700.1|699|698.7|24273
1653921600000|2022-05-30 14:40:00|699.8|699.3|699.1|698.6|699.9|699.5|698.9|698.5|14664
1653921900000|2022-05-30 14:45:00|699.2|698.7|698.6|698.2|699.8|699.4|698.2|697.9|19720
1653922200000|2022-05-30 14:50:00|698.5|698.3|699.1|698.8|699.3|699.1|698.5|698.2|18484
1653922500000|2022-05-30 14:55:00|699.2|698.9|697.9|697.7|699.2|698.9|697.9|697.4|15425
1653922800000|2022-05-30 15:00:00|697.8|697.6|698.5|698.3|699.5|699.2|697.3|696.9|29098
1653923100000|2022-05-30 15:05:00|698.6|698.4|698.4|698|699|698.6|698|697.7|35770
1653923400000|2022-05-30 15:10:00|698.3|698.1|698.4|698|698.7|698.4|697.8|697.3|23013
1653923700000|2022-05-30 15:15:00|698.3|697.9|696.9|696.6|698.3|698.1|696.8|696.5|24391
1653924000000|2022-05-30 15:20:00|696.8|696.5|697.8|697.6|698.2|698|696.8|696.5|68697
1653924300000|2022-05-30 15:25:00|697.9|697.7|697.3|697.2|698|697.8|697.3|697|63042
1653980400000|2022-05-31 07:00:00|694.7|694|685|684.4|695|694.8|684.5|684|209225
1653980700000|2022-05-31 07:05:00|685.2|684.5|682.2|681.5|685.3|685|680.6|680|288910
1653981000000|2022-05-31 07:10:00|682.1|681.4|682.4|681.5|683.8|683.2|681.1|680.5|136269
1653981300000|2022-05-31 07:15:00|682.3|681.4|679.8|679.5|682.3|681.4|679.5|679|164987
1653981600000|2022-05-31 07:20:00|679.7|679.2|679.6|679.2|680.2|679.9|677.6|677|98320
1653981900000|2022-05-31 07:25:00|679.8|679.3|682.2|681.6|682.6|682.3|679.5|679|53006
1653982200000|2022-05-31 07:30:00|682.1|681.5|682.3|681.9|683.7|683.4|680.7|680.1|43338
1653982500000|2022-05-31 07:35:00|682.5|682|681.2|681|683.1|682.5|680.9|680.5|48579
1653982800000|2022-05-31 07:40:00|681.1|680.9|682.9|682.3|682.9|682.6|680.6|680.2|44841
1653983100000|2022-05-31 07:45:00|682.8|682.2|683.5|683|685.4|685|682.8|682.2|30985
1653983400000|2022-05-31 07:50:00|683.4|682.7|682.7|682.3|683.8|683.3|682.6|682|19340
1653983700000|2022-05-31 07:55:00|682.9|682.4|684.1|683.5|684.8|684.1|682.9|682.4|18384
1653984000000|2022-05-31 08:00:00|684.2|683.6|685.6|685.4|686.3|685.7|684.2|683.6|39692
1653984300000|2022-05-31 08:05:00|685.8|685.5|684.8|684.3|686|685.5|684.6|684|48698
1653984600000|2022-05-31 08:10:00|684.7|684.4|686.4|685.9|686.4|686.1|684.2|683.7|18221
1653984900000|2022-05-31 08:15:00|686.3|685.8|686.7|686.3|687.1|686.6|685.7|685.1|22643
1653985200000|2022-05-31 08:20:00|686.6|686.4|683.7|683.2|686.7|686.4|683.6|683.2|75120
1653985500000|2022-05-31 08:25:00|683.6|683.3|682.9|682.4|683.7|683.3|681.6|681.2|44849
1653985800000|2022-05-31 08:30:00|682.8|682.3|683.1|682.5|683.8|683.2|682.4|681.9|40451
1653986100000|2022-05-31 08:35:00|683|682.4|682.6|682|683|682.4|680.3|680.2|66609
1653986400000|2022-05-31 08:40:00|682.8|682.1|681.9|681.4|682.9|682.5|680.8|680.5|90370
1653986700000|2022-05-31 08:45:00|681.8|681.3|680.9|680.4|681.8|681.3|680.3|680.1|27468
1653987000000|2022-05-31 08:50:00|680.8|680.3|680.6|680.3|681.4|680.8|680.2|680|23821
1653987300000|2022-05-31 08:55:00|680.8|680.4|681.3|680.7|682|681.4|680.6|680.4|4809
1653987600000|2022-05-31 09:00:00|681.1|680.8|680|679.6|681.3|680.8|679.7|679.1|65848
1653987900000|2022-05-31 09:05:00|679.9|679.5|680.9|680.6|681.6|681.2|679.6|679.2|26571
1653988200000|2022-05-31 09:10:00|681|680.5|679.9|679.4|681.2|680.9|679.5|679|55767
1653988500000|2022-05-31 09:15:00|679.8|679.5|679|678.6|679.8|679.5|678.6|678.2|67266
1653988800000|2022-05-31 09:20:00|679.1|678.7|677|676.5|679.5|679.2|676.8|676.3|140949
1653989100000|2022-05-31 09:25:00|676.9|676.4|677.6|677.3|677.8|677.5|676|675.6|72433
1653989400000|2022-05-31 09:30:00|677.5|677.2|676.4|676.2|677.5|677.2|676.4|676.2|37027
1653989700000|2022-05-31 09:35:00|676.5|676.3|676.7|676.2|677.9|677.6|676.3|676|39722
1653990000000|2022-05-31 09:40:00|676.6|676.1|675.1|674.7|677.1|677|675|674.7|62605
1653990300000|2022-05-31 09:45:00|675.2|674.8|676.4|676.1|677.2|676.8|675|674.8|34347
1653990600000|2022-05-31 09:50:00|676.3|676|675.3|675|676.4|676.2|675.2|675|16428
1653990900000|2022-05-31 09:55:00|675.2|674.9|676.1|675.8|676.4|676|674.7|674.2|31732
1653991200000|2022-05-31 10:00:00|676|675.7|675.4|675|676.6|676.4|675.4|675|19421
1653991500000|2022-05-31 10:05:00|675.3|675.1|675.8|675.6|676.1|675.8|675.2|674.7|51109
1653991800000|2022-05-31 10:10:00|676|675.5|676.2|676.1|676.6|676.3|675.7|675.3|35440
1653992100000|2022-05-31 10:15:00|676.1|676|674.4|674.2|676.1|676|674.4|674|24809
1653992400000|2022-05-31 10:20:00|674.3|674.1|675|674.5|675|674.5|673.4|673.2|22581
1653992700000|2022-05-31 10:25:00|675.1|674.6|676.6|676.1|676.6|676.1|674.9|674.6|8840
1653993000000|2022-05-31 10:30:00|676.5|676.6|678.1|677.8|678.5|678|676.5|676.1|93758
1653993300000|2022-05-31 10:35:00|678.2|678.1|675.9|675.5|678.9|678.4|675.9|675.4|33922
1653993600000|2022-05-31 10:40:00|675.8|675.4|678|677.5|679.2|678.6|675.5|675.4|94772
1653993900000|2022-05-31 10:45:00|677.9|677.4|677.8|677.3|679|678.5|677.1|677|53474
1653994200000|2022-05-31 10:50:00|677.9|677.4|678.1|677.7|678.6|678.1|677.3|677|11481
1653994500000|2022-05-31 10:55:00|678|677.8|677.4|677|678.1|677.9|677.2|677|5557
1653994800000|2022-05-31 11:00:00|677.6|677.1|677.5|677.2|678.7|678.1|677.5|677|12359
1653995100000|2022-05-31 11:05:00|677.6|677.3|679.4|678.8|680.2|679.7|677.4|677.2|55672
1653995400000|2022-05-31 11:10:00|679.8|678.7|679|678.8|680.4|679.8|678.9|678.7|40572
1653995700000|2022-05-31 11:15:00|679.1|678.9|678.2|677.9|679.1|678.9|677.7|677.5|53027
1653996000000|2022-05-31 11:20:00|678.3|678|677.9|677.6|679|678.8|677.7|677.2|8261
1653996300000|2022-05-31 11:25:00|677.8|677.5|676.9|676.7|677.9|677.5|676.9|676.7|3118
1653996600000|2022-05-31 11:30:00|677|676.8|677.2|676.9|677.5|677.3|676.9|676.7|10995
1653996900000|2022-05-31 11:35:00|677.1|677|678.5|678.2|678.6|678.3|677.1|677|26211
1653997200000|2022-05-31 11:40:00|678.4|678.1|677.5|677.2|679.3|679|677.4|677.1|12058
1653997500000|2022-05-31 11:45:00|677.4|677.1|677.5|677|677.7|677.4|677.2|677|12585
1653997800000|2022-05-31 11:50:00|677.4|676.9|676.6|676.3|677.4|677|676.5|676.2|35684
1653998100000|2022-05-31 11:55:00|676.7|676.4|676.9|676.6|677.3|676.9|675.9|675.6|26291
1653998400000|2022-05-31 12:00:00|676.8|676.7|675.9|675.6|676.9|676.7|675.7|675.5|21170
1653998700000|2022-05-31 12:05:00|676|675.7|676.1|675.9|676.8|676.5|675.7|675.2|29091
1653999000000|2022-05-31 12:10:00|676|676|677|676.7|677|676.7|676|675.9|22915
1653999300000|2022-05-31 12:15:00|677.5|676.8|677.2|676.9|677.7|677.4|676.7|676.4|17786
1653999600000|2022-05-31 12:20:00|677.1|677|676.7|676.4|677.1|677|676.5|676.2|4480
1653999900000|2022-05-31 12:25:00|676.6|676.3|676.6|676|676.8|676.4|676.1|675.9|7687
1654000200000|2022-05-31 12:30:00|676.5|676.1|675.4|675|676.5|676.2|675.3|675|102634
1654000500000|2022-05-31 12:35:00|675.3|675.1|675.2|675|675.7|675.3|675.1|675|14467
1654000800000|2022-05-31 12:40:00|675.3|675.1|675.1|675|675.5|675.4|675.1|675|8923
1654001100000|2022-05-31 12:45:00|675|674.9|676.3|675.9|676.7|676.3|674.7|674.2|20929
1654001400000|2022-05-31 12:50:00|676.4|676|676.7|676.5|676.9|676.5|675.8|675.4|22905
1654001700000|2022-05-31 12:55:00|676.8|676.6|677.1|676.8|677.8|677.3|676.7|676.5|36658
1654002000000|2022-05-31 13:00:00|676.9|676.6|676.6|676.1|677.8|677.4|676.6|676|19136
1654002300000|2022-05-31 13:05:00|676.5|676.2|676.3|676.1|676.6|676.3|676.2|676.1|12400
1654002600000|2022-05-31 13:10:00|676.4|676|677.3|676.9|677.6|677.3|676.3|675.9|35225
1654002900000|2022-05-31 13:15:00|677.4|677|677.3|677.1|677.8|677.4|677.1|676.9|5872
1654003200000|2022-05-31 13:20:00|677.2|677|677.3|676.9|677.7|677.3|676.7|676.5|14609
1654003500000|2022-05-31 13:25:00|677.4|677|678.7|678.2|679.6|679.1|677.4|677|13878
1654003800000|2022-05-31 13:30:00|678.8|678.3|678.5|678.3|679.9|679.5|678.3|677.8|136334
1654004100000|2022-05-31 13:35:00|678.6|678.4|678.1|677.8|680|679.6|677.9|677.6|22815
1654004400000|2022-05-31 13:40:00|678|677.7|677.9|677.6|678.4|678.3|677.7|677.6|128876
1654004700000|2022-05-31 13:45:00|678|677.7|681|680.8|681.8|681.6|677.9|677.7|133881
1654005000000|2022-05-31 13:50:00|680.9|680.6|681.1|680.7|681.9|681.8|680.3|680|40932
1654005300000|2022-05-31 13:55:00|681|680.9|680.2|679.6|681.7|681.5|680.2|679.4|64311
1654005600000|2022-05-31 14:00:00|680.1|679.5|679.7|679.5|681|680.9|679.7|679.2|40918
1654005900000|2022-05-31 14:05:00|679.8|679.6|680.8|680.5|681.5|680.9|679.5|679.1|45126
1654006200000|2022-05-31 14:10:00|681|680.4|681.2|681|681.5|681.2|680.2|680|63315
1654006500000|2022-05-31 14:15:00|681.4|681.1|683.8|683.4|683.9|683.8|681.1|680.8|44853
1654006800000|2022-05-31 14:20:00|683.7|683.5|683.3|683|684.4|684|683|682.5|30160
1654007100000|2022-05-31 14:25:00|683.6|683.1|683.2|682.9|684.6|684.2|682.7|682.4|151056
1654007400000|2022-05-31 14:30:00|683.3|683|683.6|683.2|684.7|684.4|683.3|683|17657
1654007700000|2022-05-31 14:35:00|683.5|683.1|684.1|683.8|684.1|683.8|683.3|683.1|12030
1654008000000|2022-05-31 14:40:00|684.2|683.9|684.5|684.3|685|684.6|683.9|683.6|28092
1654008300000|2022-05-31 14:45:00|684.7|684.4|684.1|684|685.1|685|684.1|684|22811
1654008600000|2022-05-31 14:50:00|684|683.9|685|684.7|685.1|684.9|683.9|683.6|61106
1654008900000|2022-05-31 14:55:00|685.1|684.6|684.6|684.4|685.1|684.6|684.2|683.8|7960
1654009200000|2022-05-31 15:00:00|684.5|684.2|685.4|685.3|685.7|685.4|684.4|684.1|49437
1654009500000|2022-05-31 15:05:00|685.5|685.4|685.4|685.1|685.8|685.6|685.1|685|94889
1654009800000|2022-05-31 15:10:00|685.3|685|685.1|685|685.6|685.4|685.1|685|23784
1654010100000|2022-05-31 15:15:00|685.2|685.1|685|684.8|685.2|685.1|684.9|684.8|68641
1654010400000|2022-05-31 15:20:00|685.1|684.9|684.4|684.1|685.2|685|684.1|683.9|61373
1654010700000|2022-05-31 15:25:00|684.3|684.2|684.3|683.8|685.4|685.2|684|683.7|52243
1654066800000|2022-06-01 07:00:00|691.7|691.2|693.5|692.6|696|695|691.3|689.9|260967
1654067100000|2022-06-01 07:05:00|693.4|692.5|688.4|687.5|694.3|693.7|688.3|687.2|50322
1654067400000|2022-06-01 07:10:00|688.5|687.6|690.9|690.1|692.8|691.9|688.3|687.3|25043
1654067700000|2022-06-01 07:15:00|691|690.2|688.5|687.6|691|690.8|688.5|687.5|9678
1654068000000|2022-06-01 07:20:00|688.4|687.7|688.4|687.6|688.6|687.9|684|683.7|149431
1654068300000|2022-06-01 07:25:00|688.3|687.7|688.7|688.1|689|688.7|687.7|687.3|29325
1654068600000|2022-06-01 07:30:00|688.6|687.9|689.5|688.9|689.8|689.3|687.2|686.7|48671
1654068900000|2022-06-01 07:35:00|689.6|689|689.2|688.7|690.2|689.7|688.9|688.4|6451
1654069200000|2022-06-01 07:40:00|689.1|688.8|689|688.7|689.7|689.4|687.5|687.3|71651
1654069500000|2022-06-01 07:45:00|688.9|688.8|688.3|687.9|689.1|688.8|687.7|687|14915
1654069800000|2022-06-01 07:50:00|688.4|688|687.8|687.4|689.2|689|687.7|687.1|5979
1654070100000|2022-06-01 07:55:00|687.7|687.5|688|687.6|689|688.7|687.6|687.2|49644
1654070400000|2022-06-01 08:00:00|688.1|687.7|687.7|687.4|688.1|687.8|686.7|686.5|10936
1654070700000|2022-06-01 08:05:00|687.8|687.5|685.7|685.1|688.1|687.8|685|684.5|99056
1654071000000|2022-06-01 08:10:00|685.5|685.2|686.3|685.9|687.2|686.8|685.5|685.2|18808
1654071300000|2022-06-01 08:15:00|686.4|686|685|684.6|686.5|686.3|684.7|684.6|12979
1654071600000|2022-06-01 08:20:00|684.9|684.7|685.9|685.6|685.9|685.7|684.4|684|16212
1654071900000|2022-06-01 08:25:00|685.8|685.5|686.7|686.2|687|686.6|685.7|685.5|5601
1654072200000|2022-06-01 08:30:00|686.8|686.3|685.8|685.5|687.4|687|685.8|685.5|35021
1654072500000|2022-06-01 08:35:00|685.9|685.6|685.4|685|686.5|686.1|685.3|685|16917
1654072800000|2022-06-01 08:40:00|685.3|684.9|684.3|684.1|685.3|684.9|683.6|683.3|21163
1654073100000|2022-06-01 08:45:00|684.4|684.2|685.1|684.6|685.5|685|684.4|684.2|7222
1654073400000|2022-06-01 08:50:00|685|684.7|684.3|683.9|685.3|684.9|684.1|683.9|4936
1654073700000|2022-06-01 08:55:00|684.2|684|683.4|683.3|684.2|684.1|683.4|683.3|6037
1654074000000|2022-06-01 09:00:00|683.6|683.4|684.1|683.7|684.7|684.2|683.5|683.3|11954
1654074300000|2022-06-01 09:05:00|684.2|683.8|685.8|685.5|686|685.6|684.2|683.7|39940
1654074600000|2022-06-01 09:10:00|685.9|685.6|685.4|685.1|685.9|685.6|685.2|684.9|3982
1654074900000|2022-06-01 09:15:00|685.5|685.2|685.4|685.1|685.7|685.4|684.3|684|17288
1654075200000|2022-06-01 09:20:00|685.5|685.2|685|684.6|686|685.8|684.7|684.3|18466
1654075500000|2022-06-01 09:25:00|684.9|684.7|685.2|684.9|685.5|685.1|684.6|684.3|10068
1654075800000|2022-06-01 09:30:00|685.3|685|685.4|684.9|686|685.6|684.5|684|8702
1654076100000|2022-06-01 09:35:00|685.3|685|685.3|684.9|685.4|685.2|685.1|684.7|1882
1654076400000|2022-06-01 09:40:00|685.2|684.8|685.1|684.8|685.5|685.1|684.7|684.2|4828
1654076700000|2022-06-01 09:45:00|685.2|684.9|685.8|685.4|686|685.5|684.6|684.4|9791
1654077000000|2022-06-01 09:50:00|685.7|685.5|686.4|685.9|686.6|686.1|685.4|685.2|5613
1654077300000|2022-06-01 09:55:00|686.3|685.8|685.5|685.2|686.3|685.8|685.5|685.2|4002
1654077600000|2022-06-01 10:00:00|685.6|685.3|685.1|684.6|686.1|685.7|684.8|684.4|7800
1654077900000|2022-06-01 10:05:00|685.2|684.7|685.2|684.8|685.5|685|684.5|684.2|12226
1654078200000|2022-06-01 10:10:00|685.1|684.9|685.3|684.8|685.5|685|684.7|684.5|8840
1654078500000|2022-06-01 10:15:00|685.2|684.9|685|684.8|685.2|685|684.7|684.5|7397
1654078800000|2022-06-01 10:20:00|685.1|684.9|685.5|685.1|685.6|685.2|684.6|684.5|7364
1654079100000|2022-06-01 10:25:00|685.4|685|685|684.8|685.7|685.1|684.8|684.5|18946
1654079400000|2022-06-01 10:30:00|685.1|684.9|685.5|685.2|685.8|685.6|685|684.8|11038
1654079700000|2022-06-01 10:35:00|685.4|685.1|684.8|684.5|685.8|685.2|684.7|684.5|9706
1654080000000|2022-06-01 10:40:00|684.9|684.6|685.1|684.5|685.1|684.7|684|683.8|5037
1654080300000|2022-06-01 10:45:00|685|684.6|685.1|684.8|685.3|685.2|684.8|684.5|2744
1654080600000|2022-06-01 10:50:00|685|684.9|685|684.8|685.3|685.1|685|684.8|2929
1654080900000|2022-06-01 10:55:00|685.1|684.9|685.5|685.3|686.3|685.8|684.9|684.7|8105
1654081200000|2022-06-01 11:00:00|685.7|685.2|685.7|685.3|686.4|685.6|685.6|685|4165
1654081500000|2022-06-01 11:05:00|685.8|685.4|686.5|686.3|686.9|686.5|685.8|685.4|2015
1654081800000|2022-06-01 11:10:00|686.6|686.4|686.3|686|687.4|686.9|685.8|685.6|17359
1654082100000|2022-06-01 11:15:00|686.2|685.9|686.2|685.7|687.1|686.7|686.1|685.7|22508
1654082400000|2022-06-01 11:20:00|686.1|685.8|686.7|686.5|686.8|686.6|686.1|685.7|2069
1654082700000|2022-06-01 11:25:00|686.8|686.6|687.2|686.7|687.7|687.2|686|685.9|36505
1654083000000|2022-06-01 11:30:00|687.1|686.6|687.1|686.8|687.6|687.2|686.5|686.3|10698
1654083300000|2022-06-01 11:35:00|687.3|686.9|687.1|686.8|687.9|687.4|687|686.8|17953
1654083600000|2022-06-01 11:40:00|687|686.7|687|686.8|687.3|687|686.8|686.5|9127
1654083900000|2022-06-01 11:45:00|687.1|686.9|687.7|687.4|688.1|687.9|686.7|686.5|104226
1654084200000|2022-06-01 11:50:00|687.8|687.5|687.4|687.2|688.5|688.2|687.2|687|78242
1654084500000|2022-06-01 11:55:00|687.5|687.3|688.3|687.9|688.3|688|687.5|687.2|13096
1654084800000|2022-06-01 12:00:00|688.4|688|688.3|688|688.8|688.4|687.9|687.7|6887
1654085100000|2022-06-01 12:05:00|688.2|687.9|687.7|687.4|688.3|687.9|687.6|687.3|7242
1654085400000|2022-06-01 12:10:00|687.6|687.3|688|687.6|688|687.7|686.6|686.5|20457
1654085700000|2022-06-01 12:15:00|688.2|687.7|687.6|687.4|688.4|688|687.5|687.3|5531
1654086000000|2022-06-01 12:20:00|687.5|687.3|686.7|686.4|687.6|687.3|686.3|685.8|11143
1654086300000|2022-06-01 12:25:00|686.8|686.5|686.8|686.3|687|686.7|686.4|686|7502
1654086600000|2022-06-01 12:30:00|686.7|686.2|685.6|685.3|686.7|686.2|685.5|685.2|10068
1654086900000|2022-06-01 12:35:00|685.7|685.4|685|684.8|686|685.7|685|684.5|14834
1654087200000|2022-06-01 12:40:00|684.9|684.7|685.7|685.4|686.5|686.1|684.8|684.6|25961
1654087500000|2022-06-01 12:45:00|685.6|685.5|685|684.5|686.2|685.8|684.7|684.5|14690
1654087800000|2022-06-01 12:50:00|684.9|684.6|685.1|684.8|686.5|685.9|684.9|684.6|10543
1654088100000|2022-06-01 12:55:00|685|684.7|685.4|685|685.6|685.2|684.7|684.5|13530
1654088400000|2022-06-01 13:00:00|685.3|684.9|685.6|685.4|685.7|685.5|685|684.8|4514
1654088700000|2022-06-01 13:05:00|685.7|685.5|685.7|685.5|686.1|685.9|685.5|685.2|13258
1654089000000|2022-06-01 13:10:00|685.6|685.4|685.9|685.6|686.2|685.9|685.3|685|10351
1654089300000|2022-06-01 13:15:00|685.8|685.7|685.8|685.3|685.9|685.7|685.4|685.2|5029
1654089600000|2022-06-01 13:20:00|685.7|685.4|685.3|685.1|685.7|685.4|685.2|685.1|9841
1654089900000|2022-06-01 13:25:00|685.2|685|684.9|684.6|685.3|685.1|684.8|684.6|9348
1654090200000|2022-06-01 13:30:00|684.8|684.7|686.2|686.1|687.9|687.5|684.8|684.7|62921
1654090500000|2022-06-01 13:35:00|686.3|686.2|684.3|684.1|686.4|686.2|684.3|684|38522
1654090800000|2022-06-01 13:40:00|684.2|684|684.7|684.4|685.4|685.2|683.7|683.3|65737
1654091100000|2022-06-01 13:45:00|684.8|684.5|684.2|683.9|685.2|684.8|683.6|683.3|20485
1654091400000|2022-06-01 13:50:00|684.1|683.8|684.2|683.9|684.6|684.4|683.6|683.3|25388
1654091700000|2022-06-01 13:55:00|684.1|684|684.1|683.5|684.5|684|682.8|682.4|34715
1654092000000|2022-06-01 14:00:00|684|683.6|683.2|682.8|684.8|684.4|682.9|682.7|75993
1654092300000|2022-06-01 14:05:00|682.9|682.9|682.2|681.9|683.3|683.1|681.2|681|33245
1654092600000|2022-06-01 14:10:00|682.3|682|682|681.7|684.2|683.9|682|681.6|59222
1654092900000|2022-06-01 14:15:00|681.9|681.6|681.3|681|682.1|681.8|680.9|680.6|51914
1654093200000|2022-06-01 14:20:00|681.2|681.1|681.6|681.3|681.8|681.6|680.3|680|45097
1654093500000|2022-06-01 14:25:00|681.8|681.4|679.6|679.2|682.3|682|679.3|679.1|102152
1654093800000|2022-06-01 14:30:00|679.5|679.3|679.2|678.9|680.3|679.9|678.3|678|40916
1654094100000|2022-06-01 14:35:00|679.1|678.8|679.7|679.4|679.9|679.7|678.1|677.8|64961
1654094400000|2022-06-01 14:40:00|679.6|679.3|680.7|680.4|681.1|680.7|679.5|679.2|26976
1654094700000|2022-06-01 14:45:00|680.6|680.3|679.7|679.5|681.7|681.5|679.6|679.4|22391
1654095000000|2022-06-01 14:50:00|679.6|679.4|680.3|680|680.7|680.4|679.4|679.2|38484
1654095300000|2022-06-01 14:55:00|680.4|680.1|681.5|681.1|681.7|681.4|680.2|680|23975
1654095600000|2022-06-01 15:00:00|681.4|681|680.5|680.2|681.9|681.5|679.7|679.4|88241
1654095900000|2022-06-01 15:05:00|680.4|680.1|679.8|679.6|680.9|680.6|679.7|679.5|17585
1654096200000|2022-06-01 15:10:00|679.9|679.7|680.4|680.2|680.7|680.5|679.6|679.5|32458
1654096500000|2022-06-01 15:15:00|680.3|680.1|681.7|681.5|682.9|682.5|680.3|680.1|87330
1654096800000|2022-06-01 15:20:00|681.6|681.6|681.5|681.3|682.4|682.1|680.8|680.7|120477
1654097100000|2022-06-01 15:25:00|681.4|681.2|680.8|680.6|681.6|681.3|680.8|680.6|54502
1654153200000|2022-06-02 07:00:00|684.5|684.3|682.7|681.8|686.2|684.6|680.8|680.2|59871
1654153500000|2022-06-02 07:05:00|682.6|681.9|683.6|683.1|685.3|684.6|682.6|681.9|10133
1654153800000|2022-06-02 07:10:00|683.7|683.2|685.5|684.8|685.7|685.1|683.7|683.2|38078
1654154100000|2022-06-02 07:15:00|685.4|684.9|685.4|684.7|686.4|686.2|685.4|684.6|27664
1654154400000|2022-06-02 07:20:00|685.2|684.6|684.4|684.1|685.7|685.3|683.6|683.1|65861
1654154700000|2022-06-02 07:25:00|684.3|684|682.8|682.3|684.8|684.4|682.7|682.3|21143
1654155000000|2022-06-02 07:30:00|682.7|682.2|681.3|681|682.7|682.2|681|680.5|29488
1654155300000|2022-06-02 07:35:00|681.2|681.1|681.7|681.5|682.2|681.7|681.2|681.1|3143
1654155600000|2022-06-02 07:40:00|681.6|681.4|684.3|683.9|684.5|684|681.4|681|62328
1654155900000|2022-06-02 07:45:00|684.2|683.8|683.1|682.5|684.2|683.8|682.5|682|12275
1654156200000|2022-06-02 07:50:00|683|682.6|682.3|682|683.2|682.7|682.2|682|15437
1654156500000|2022-06-02 07:55:00|682.2|681.9|682.8|682.4|682.9|682.5|681.1|680.8|93348
1654156800000|2022-06-02 08:00:00|682.9|682.5|681.5|681.3|682.9|682.5|681.3|681.1|8815
1654157100000|2022-06-02 08:05:00|681.7|681.4|682|681.5|682.5|682.1|681.3|681.1|9551
1654157400000|2022-06-02 08:10:00|681.9|681.4|681.7|681.3|681.9|681.6|681.5|681.1|548
1654157700000|2022-06-02 08:15:00|681.6|681.4|683|682.7|683.7|683.1|681.6|681.3|13333
1654158000000|2022-06-02 08:20:00|683.1|682.8|683.8|683.2|683.8|683.5|683|682.7|7668
1654158300000|2022-06-02 08:25:00|683.9|683.4|683.8|683.3|684.3|684|683.5|683|4999
1654158600000|2022-06-02 08:30:00|683.9|683.4|683.6|683.3|683.9|683.5|683.3|683.1|3042
1654158900000|2022-06-02 08:35:00|683.5|683.2|683.4|683|683.9|683.5|683|682.9|31674
1654159200000|2022-06-02 08:40:00|683.3|682.9|683.2|682.9|683.8|683.5|683|682.9|26126
1654159500000|2022-06-02 08:45:00|683.3|683|683.1|682.6|683.3|683|682.6|682.2|36886
1654159800000|2022-06-02 08:50:00|683.2|682.7|684.2|684.1|684.5|684.2|682.9|682.6|18732
1654160100000|2022-06-02 08:55:00|684.1|683.9|683.3|682.8|684.1|683.9|683.3|682.8|6441
1654160400000|2022-06-02 09:00:00|683.2|682.7|683.2|682.8|683.2|683|682.4|682.2|20831
1654160700000|2022-06-02 09:05:00|683.1|682.7|683.3|682.9|683.5|683.1|682.8|682.4|7390
1654161000000|2022-06-02 09:10:00|683.4|683.3|683.3|683|683.5|683.3|682.9|682.8|11694
1654161300000|2022-06-02 09:15:00|683.2|682.9|683|682.8|683.3|683|682.9|682.8|12077
1654161600000|2022-06-02 09:20:00|682.9|682.9|681.5|681.1|683|682.9|681.1|681|55862
1654161900000|2022-06-02 09:25:00|681.4|681|682.6|682|682.8|682.4|681.1|680.7|9453
1654162200000|2022-06-02 09:30:00|682.7|682.1|682.8|682.5|682.8|682.6|682.6|682.1|11572
1654162500000|2022-06-02 09:35:00|682.7|682.6|681.2|681|682.7|682.6|681.2|681|59563
1654162800000|2022-06-02 09:40:00|681.3|681.1|681.6|681.1|682|681.6|681.1|681|29671
1654163100000|2022-06-02 09:45:00|681.5|681.2|681.9|681.5|681.9|681.6|681.4|681.2|5244
1654163400000|2022-06-02 09:50:00|681.8|681.6|682.4|682.2|682.8|682.4|681.3|681.1|8336
1654163700000|2022-06-02 09:55:00|682.5|682.3|683.1|682.6|683.2|682.9|682.2|681.8|17111
1654164000000|2022-06-02 10:00:00|683|682.5|682.8|682.4|683.1|682.8|682.5|682.3|645
1654164300000|2022-06-02 10:05:00|682.9|682.5|683.4|682.9|683.4|682.9|682.8|682.4|9981
1654164600000|2022-06-02 10:10:00|682.9|682.8|683|682.7|683.5|683.3|682.9|682.5|10867
1654164900000|2022-06-02 10:15:00|683.1|682.8|684.2|684|684.2|684|683.1|682.8|3227
1654165200000|2022-06-02 10:20:00|684.1|684.1|683.7|683.5|684.2|684.1|683.7|683.5|3253
1654165500000|2022-06-02 10:25:00|683.6|683.4|683.6|683.3|683.9|683.4|683.4|683.2|2081
1654165800000|2022-06-02 10:30:00|683.7|683.4|683.2|682.9|684|683.7|683|682.9|10884
1654166100000|2022-06-02 10:35:00|683|683|683.4|683.1|683.5|683.1|683|682.9|8278
1654166400000|2022-06-02 10:40:00|683.5|683|684.9|684.4|684.9|684.4|683.5|683|8556
1654166700000|2022-06-02 10:45:00|685|684.5|684.3|684|685|684.6|684.2|683.8|2290
1654167000000|2022-06-02 10:50:00|684.4|683.9|684.2|683.9|684.4|683.9|684.1|683.8|1808
1654167300000|2022-06-02 10:55:00|684.3|684|684.9|684.6|685|684.9|684.3|684|2136
1654167600000|2022-06-02 11:00:00|685|684.5|684.4|684.3|685|684.6|684.4|684.3|380
1654167900000|2022-06-02 11:05:00|684.5||684.4||684.6||684.4||10363
1654168200000|2022-06-02 11:10:00|684.5|684.4|684.5|684.3|684.9|684.5|684.4|684.3|16264
1654168500000|2022-06-02 11:15:00|684.4|684.1|684.1|683.9|684.5|684.1|684|683.8|14358
1654168800000|2022-06-02 11:20:00|684.2|684|684.3|684.1|684.4|684.1|684.1|684|2589
1654169100000|2022-06-02 11:25:00|684.4|684.2|684.5|684.1|685|684.5|684|683.8|5776
1654169400000|2022-06-02 11:30:00||684.2||684.2||684.3||684.2|49
1654169700000|2022-06-02 11:35:00|684.4|684.3|684.4|684.1|684.6|684.4|684.3|684.1|1996
1654170000000|2022-06-02 11:40:00|684.5|684.2|684.4|684|684.7|684.3|684|683.8|6488
1654170300000|2022-06-02 11:45:00|684.5|684.1|684.2|683.9|684.7|684.3|684.1|683.8|4122
1654170600000|2022-06-02 11:50:00|684.1|683.8|684.7|684.4|684.8|684.4|684.1|683.8|8504
1654170900000|2022-06-02 11:55:00|684.6|684.3|685.1|684.7|685.1|685|684.6|684.3|8000
1654171200000|2022-06-02 12:00:00|685|684.6|684.2|684|685.1|684.6|684.2|683.9|10535
1654171500000|2022-06-02 12:05:00|684.3|683.9|684.2|683.9|684.5|684.1|684|683.9|12790
1654171800000|2022-06-02 12:10:00|684.1|684|684.3|684|684.4|684.1|684|683.8|1834
1654172100000|2022-06-02 12:15:00|684.5|684.1|683.3|682.9|685.8|685.1|683.1|682.9|84763
1654172400000|2022-06-02 12:20:00|683.4|683|683.9|683.5|684|683.6|683|682.9|10086
1654172700000|2022-06-02 12:25:00|683.7|683.6|684|683.6|684.2|683.6|683.7|683.5|410
1654173000000|2022-06-02 12:30:00|683.9|683.3|683.8|683.6|684|683.7|683.8|683.3|6941
1654173300000|2022-06-02 12:35:00|683.9|683.7|683.9|683.6|684|683.8|683.9|683.6|687
1654173600000|2022-06-02 12:40:00|683.8|683.5|683.8|683.6|683.9|683.7|683.6|683.5|46383
1654173900000|2022-06-02 12:45:00|683.7|683.5|684.4|684.2|684.5|684.3|683.7|683.5|5482
1654174200000|2022-06-02 12:50:00|684.5|684.3|684.3|684|685.2|684.8|684.3|683.9|8889
1654174500000|2022-06-02 12:55:00|684.2|683.9|684.7|684.5|685.2|684.7|684.2|683.9|12772
1654174800000|2022-06-02 13:00:00|684.8|684.6|684.8|684.5|685.1|684.8|684.7|684.5|5613
1654175100000|2022-06-02 13:05:00|684.7|684.6|684.5|684.4|685.3|685|684.5|684.4|31384
1654175400000|2022-06-02 13:10:00|684.6|684.5|684.6|684.4|684.7|684.5|684.5|684.4|2588
1654175700000|2022-06-02 13:15:00|684.5|684.5|685.1|684.8|685.4|684.9|684.5|684.5|23062
1654176000000|2022-06-02 13:20:00|685|684.9|683.9|683.6|685|684.9|683.7|683.4|23845
1654176300000|2022-06-02 13:25:00|683.8|683.5|683.1|682.9|683.8|683.5|683|682.9|7987
1654176600000|2022-06-02 13:30:00|683.2|683|683.2|682.8|683.3|683.1|682.8|682.6|16267
1654176900000|2022-06-02 13:35:00|683.1|682.6|683.1|682.8|683.4|683.2|682.3|682|21911
1654177200000|2022-06-02 13:40:00|683|682.7|684.2|683.8|684.4|684.2|682.8|682.6|13100
1654177500000|2022-06-02 13:45:00|684.1|683.7|684.9|684.4|685.4|685|682.8|682.7|79356
1654177800000|2022-06-02 13:50:00|684.8|684.3|684.8|684.5|685.3|685.2|684.5|684.2|21199
1654178100000|2022-06-02 13:55:00|684.7|684.4|682.9|682.4|684.7|684.4|682.3|682.2|39006
1654178400000|2022-06-02 14:00:00|683|682.5|682.9|682.4|683.4|683|682.7|682.2|6901
1654178700000|2022-06-02 14:05:00|682.8|682.3|681.8|681.5|682.8|682.3|681.1|681|15895
1654179000000|2022-06-02 14:10:00|681.7|681.4|683.3|682.9|683.5|683.3|681.5|681.1|56139
1654179300000|2022-06-02 14:15:00|683.2|683|681.3|681|683.4|683.3|681.3|681|24856
1654179600000|2022-06-02 14:20:00|681.2|680.9|679.4|679.1|681.3|680.9|679.2|679|70524
1654179900000|2022-06-02 14:25:00|679.3|679|679.5|679.2|679.9|679.6|678.8|678.6|41116
1654180200000|2022-06-02 14:30:00|679.7|679.3|680.3|679.9|680.7|680.6|679.6|679.3|94243
1654180500000|2022-06-02 14:35:00|680.4|680|678.8|678.5|680.5|680.3|678.8|678.5|4521
1654180800000|2022-06-02 14:40:00|678.9|678.6|678.8|678.6|679.4|679.1|678.5|678.2|79134
1654181100000|2022-06-02 14:45:00|678.9|678.7|679.2|678.9|679.4|679.1|678.8|678.6|13577
1654181400000|2022-06-02 14:50:00|679.3|678.8|679.8|679.5|680.4|680.2|679.1|678.8|32425
1654181700000|2022-06-02 14:55:00|679.7|679.6|679.6|679.3|680.6|680.2|679.1|678.8|23585
1654182000000|2022-06-02 15:00:00|679.7|679.4|680.6|680.3|681.3|680.9|679.4|679.3|23084
1654182300000|2022-06-02 15:05:00|680.5|680.2|680.8|680.5|680.8|680.6|680.4|680|3863
1654182600000|2022-06-02 15:10:00|680.6|680.4|679.7|679.4|681.1|680.8|679.7|679.4|28930
1654182900000|2022-06-02 15:15:00|679.6|679.3|679.5|679.3|679.7|679.3|678.7|678.6|28278
1654183200000|2022-06-02 15:20:00|679.6|679.4|679.9|679.8|680.1|679.8|679.4|679.1|12211
1654183500000|2022-06-02 15:25:00|679.8|679.7|678.5|678.1|680.2|680|678.5|678|59489
1654239600000|2022-06-03 07:00:00|680|679|673.6|672.2|681.3|679.6|673.1|672.1|301750
1654239900000|2022-06-03 07:05:00|673.5|672.3|671.7|671|673.5|672.8|671|670.3|161551
1654240200000|2022-06-03 07:10:00|671.6|670.8|668.9|668.3|671.6|670.8|668.7|668.2|136225
1654240500000|2022-06-03 07:15:00|668.8|669|669.8|669.3|670.5|669.9|667.8|667.3|107597
1654240800000|2022-06-03 07:20:00|669.9|669.5|670.9|670.4|672|671.5|669.8|669.5|44807
1654241100000|2022-06-03 07:25:00|670.8|670.5|674.4|674|674.7|674.5|670.6|670|49329
1654241400000|2022-06-03 07:30:00|674.3|673.9|671.1|670.7|674.3|673.9|670.6|670|21280
1654241700000|2022-06-03 07:35:00|671.2|670.6|670.8|670.3|671.3|670.8|670.4|670|10721
1654242000000|2022-06-03 07:40:00|670.9|670.8|671.6|671.3|671.7|671.3|670.6|670.3|55323
1654242300000|2022-06-03 07:45:00|671.5|671.2|671.8|671.4|672.8|672.1|671|670.7|11852
1654242600000|2022-06-03 07:50:00|672.1|671.5|671.2|670.8|672.4|671.9|670.5|670.3|15418
1654242900000|2022-06-03 07:55:00|671.1|670.7|671.4|671.1|672|671.4|670.9|670.6|28802
1654243200000|2022-06-03 08:00:00|671.8|671.2|672.1|671.6|672.2|671.6|671.4|670.9|19341
1654243500000|2022-06-03 08:05:00|672.3|671.7|671.4|671|673|672.7|671.4|671|33313
1654243800000|2022-06-03 08:10:00|671.3|671.1|670.5|670.1|672.2|671.5|670.5|670|27400
1654244100000|2022-06-03 08:15:00|670.4|670.2|670.2|670|670.8|670.6|670.2|669.8|45773
1654244400000|2022-06-03 08:20:00|670.4|670.1|669.9|669.5|670.4|670.2|669.9|669.5|2805
1654244700000|2022-06-03 08:25:00|670.1|669.4|669|668.8|670.1|670|668.6|668.2|65709
1654245000000|2022-06-03 08:30:00|668.9|668.9|667.3|666.8|668.9|668.9|666.3|666|77879
1654245300000|2022-06-03 08:35:00|667.2|666.9|666.2|666|667.6|667.5|666.1|665.6|60495
1654245600000|2022-06-03 08:40:00|666.1|665.9|668.2|667.8|668.2|667.8|666.1|665.4|37106
1654245900000|2022-06-03 08:45:00|668.5|667.9|670.1|669.7|670.5|669.8|668.3|667.9|34372
1654246200000|2022-06-03 08:50:00|670.3|669.8|670.9|670.4|671.7|671.1|670.3|669.7|3825
1654246500000|2022-06-03 08:55:00|670.8|670.3|671.2|670.5|671.6|671.2|670.8|670.3|3057
1654246800000|2022-06-03 09:00:00|671.1|670.4|670.4|670.2|671.1|670.7|670|669.5|18963
1654247100000|2022-06-03 09:05:00|670.5|670.3|669.1|668.7|670.7|670.4|668.8|668.3|39138
1654247400000|2022-06-03 09:10:00|669.3|668.8|668.7|668.3|670|669.6|668.7|668.2|11912
1654247700000|2022-06-03 09:15:00|668.8|668.4|668.5|668.3|669.3|668.9|668.3|668.2|2347
1654248000000|2022-06-03 09:20:00|668.4|668.2|668.2|667.7|668.6|668.4|667.9|667.7|7428
1654248300000|2022-06-03 09:25:00|668.3|667.8|669.1|668.9|669.3|669.1|668.2|667.8|31798
1654248600000|2022-06-03 09:30:00|669.2|669|669.4|669|669.9|669.4|669.1|668.7|5901
1654248900000|2022-06-03 09:35:00|669.7|669.6|669.4|669.1|669.7|669.6|667.8|667.5|159763
1654249200000|2022-06-03 09:40:00|669.3|669|670.2|669.8|670.2|669.8|668.9|668.3|10748
1654249500000|2022-06-03 09:45:00|670.3|669.9|670.2|669.8|671.4|671|670|669.5|13253
1654249800000|2022-06-03 09:50:00|670.5|669.9|670.5|670.1|670.9|670.4|670.1|669.7|9117
1654250100000|2022-06-03 09:55:00|670.6|670.2|670|669.9|670.8|670.4|670|669.7|8251
1654250400000|2022-06-03 10:00:00|670.2|669.8|668.8|668.4|670.2|669.8|668.8|668.3|566
1654250700000|2022-06-03 10:05:00|668.7|668.3|669.3|669|669.9|669.5|668.7|668.3|4921
1654251000000|2022-06-03 10:10:00|669.5|669.1|669.6|669.3|669.6|669.3|669.5|669.1|0
1654251300000|2022-06-03 10:15:00|669.5|669.2|669.8|669.4|669.9|669.5|669.2|669|3453
1654251600000|2022-06-03 10:20:00|670|669.5|670.5|670.2|671.1|670.6|669.9|669.5|2889
1654251900000|2022-06-03 10:25:00|670.4|670|669.5|669.2|670.5|670|669.5|669.2|8673
1654252200000|2022-06-03 10:30:00|669.4|669.1|669.4|669.1|669.6|669.3|669.2|668.9|5365
1654252500000|2022-06-03 10:35:00|669.3|669|669.2|668.9|669.5|669.1|668.9|668.6|1847
1654252800000|2022-06-03 10:40:00|669.1|668.8|668.9|668.6|669.1|668.8|668.9|668.5|732
1654253100000|2022-06-03 10:45:00|668.8|668.5|668.5|668.1|668.9|668.5|668.3|668.1|3509
1654253400000|2022-06-03 10:50:00|668.4|668.2|668.3|668|668.4|668.2|668.2|668|4127
1654253700000|2022-06-03 10:55:00|668.4|668.1|668.5|668.2|668.5|668.3|668.2|668|5813
1654254000000|2022-06-03 11:00:00|668.4|668.1|669.4|669.1|669.4|669.2|668.4|667.6|9058
1654254300000|2022-06-03 11:05:00|669.3|669|667.7|667.2|669.4|669|667.6|667.2|34049
1654254600000|2022-06-03 11:10:00|667.6|667.1|667|666.6|667.6|667.1|666.8|666.4|5944
1654254900000|2022-06-03 11:15:00|666.9|666.7|667.8|667.4|667.9|667.6|666.9|666.6|4272
1654255200000|2022-06-03 11:20:00|667.7|667.9|667.9|667.5|668.3|667.9|667.7|667.4|14001
1654255500000|2022-06-03 11:25:00|668.1|667.6|668.7|668.4|668.8|668.4|667.9|667.5|4613
1654255800000|2022-06-03 11:30:00|669.1|668.5|669.2|668.7|670.7|670.3|668.6|668.4|154739
1654256100000|2022-06-03 11:35:00|669.1|668.8|669.2|668.8|670.7|670.4|669|668.7|54079
1654256400000|2022-06-03 11:40:00|669.1|668.7|669.2|669|669.7|669.3|668.9|668.7|23009
1654256700000|2022-06-03 11:45:00|669.1|669.1|668.7|668.3|669.5|669.3|668.7|668.3|26185
1654257000000|2022-06-03 11:50:00|668.6|668.4|669.1|668.8|669.3|668.9|668.6|668.3|6128
1654257300000|2022-06-03 11:55:00|669|668.7|667.5|667.1|669.1|668.7|667.5|667.1|10832
1654257600000|2022-06-03 12:00:00|667.4|667|666.4|666|667.6|667.4|666.1|665.8|62507
1654257900000|2022-06-03 12:05:00|666|665.9|665.9|665.6|666.7|666.3|665.9|665.5|56235
1654258200000|2022-06-03 12:10:00|665.8|665.7|666.2|666.1|666.5|666.1|665.7|665.5|22805
1654258500000|2022-06-03 12:15:00|666.4|666|667.1|666.8|667.4|666.8|666.4|665.9|16459
1654258800000|2022-06-03 12:20:00|667.2|666.9|667.7|667.4|668|667.6|666.9|666.4|14731
1654259100000|2022-06-03 12:25:00|667.6|667.3|668.4|667.7|668.4|667.9|667.5|667.2|6241
1654259400000|2022-06-03 12:30:00|668.3|667.6|669.1|668.8|670|669.4|667.8|667.1|29127
1654259700000|2022-06-03 12:35:00|669|668.9|670|669.7|670|669.7|669|668.8|5119
1654260000000|2022-06-03 12:40:00|670.1|669.8|667.8|667.4|670.6|670.1|667.6|667.4|25945
1654260300000|2022-06-03 12:45:00|667.7|667.5|667.6|667.3|667.8|667.5|667.2|666.8|21644
1654260600000|2022-06-03 12:50:00|667.7|667.4|668.3|668|668.5|668.2|667.2|667|29448
1654260900000|2022-06-03 12:55:00|668.4|668.1|668.6|668.2|668.6|668.2|667.6|667.4|20660
1654261200000|2022-06-03 13:00:00|668.5|668.1|667.6|667.4|668.5|668.2|667|666.7|58563
1654261500000|2022-06-03 13:05:00|667.7|667.5|668.5|668.1|668.5|668.1|667.4|667.2|11258
1654261800000|2022-06-03 13:10:00|668.4|668.2|667.3|667|668.4|668.2|667.3|666.9|12217
1654262100000|2022-06-03 13:15:00|667.4|667.3|666|665.6|667.5|667.3|665.7|665.5|93563
1654262400000|2022-06-03 13:20:00|665.9|665.5|666.3|665.9|666.3|665.9|665.3|665|27483
1654262700000|2022-06-03 13:25:00|666.2|665.8|666.8|666.5|666.9|666.6|665.8|665.5|15627
1654263000000|2022-06-03 13:30:00|666.9|666.6|666.9|666.7|668|667.6|666|665.8|54700
1654263300000|2022-06-03 13:35:00|666.8|666.6|664.3|663.9|667.3|666.9|664|663.8|133033
1654263600000|2022-06-03 13:40:00|664.5|664|665|664.7|665.2|664.7|663.9|663.7|48932
1654263900000|2022-06-03 13:45:00|664.9|664.6|665.6|665.3|666.1|665.9|664.3|664.1|38407
1654264200000|2022-06-03 13:50:00|665.5|665.4|663.9|663.5|665.5|665.4|663.4|663.3|77326
1654264500000|2022-06-03 13:55:00|663.8|663.6|664.1|663.7|665.6|665|663.8|663.6|23828
1654264800000|2022-06-03 14:00:00|664.2|663.8|663.8|663.4|665|664.6|663.8|663.4|21507
1654265100000|2022-06-03 14:05:00|663.7|663.3|661.4|661.2|663.7|663.4|661|660.8|108722
1654265400000|2022-06-03 14:10:00|661.3|661.1|660.7|660.4|661.5|661.1|660.5|660.2|89933
1654265700000|2022-06-03 14:15:00|660.6|660.5|661|660.6|661.6|661.3|660.5|660.4|47147
1654266000000|2022-06-03 14:20:00|660.9|660.5|659.4|659.3|660.9|660.6|659.4|659.3|151634
1654266300000|2022-06-03 14:25:00|659.3|659.2|658.7|658.4|659.4|659.3|658|657.8|105679
1654266600000|2022-06-03 14:30:00|658.6|658.3|657.4|657.1|659.7|659.4|657.4|657.1|40261
1654266900000|2022-06-03 14:35:00|657.5|657.2|656.8|656.5|658.1|657.7|656.5|656.4|80539
1654267200000|2022-06-03 14:40:00|656.7|656.6|655.7|655.4|657.3|657|655|654.9|163844
1654267500000|2022-06-03 14:45:00|655.6|655.3|657.3|656.8|657.4|656.9|655.6|655.3|57650
1654267800000|2022-06-03 14:50:00|657.5|656.9|657.2|656.9|658.9|658.6|657.1|656.9|36740
1654268100000|2022-06-03 14:55:00|657.6|657.5|657.9|657.6|658.9|658.5|656.8|656.6|89671
1654268400000|2022-06-03 15:00:00|658|657.7|659.6|659.4|659.6|659.4|657.8|657.7|111446
1654268700000|2022-06-03 15:05:00|659.5|659.3|659.3|659.1|660.5|660.1|658.9|658.6|151530
1654269000000|2022-06-03 15:10:00|659.4|659.2|659.9|659.7|660|659.9|659.4|659.2|49753
1654269300000|2022-06-03 15:15:00|660.1|659.8|661.7|661.5|662.4|662|659.9|659.8|161820
1654269600000|2022-06-03 15:20:00|661.6|661.4|661.4|661.2|662.5|662.2|661.4|661.2|57866
1654269900000|2022-06-03 15:25:00|661.3|661.1|660.4|660|661.4|661.2|659.8|659.4|99144
1654498800000|2022-06-06 07:00:00|665.8|665|673.6|672.5|674|672.6|662.1|660.9|134884
1654499100000|2022-06-06 07:05:00|673.4|672.2|674.5|673.6|677|675.3|672|671.3|115359
1654499400000|2022-06-06 07:10:00|674.6|673.7|669.9|669.2|675.5|674.5|669.9|669.1|183966
1654499700000|2022-06-06 07:15:00|669.8|669.1|668.4|667.8|670.4|669.7|667.4|666.6|25480
1654500000000|2022-06-06 07:20:00|668.8|667.7|670.1|669.4|670.1|669.7|668.1|667.4|15886
1654500300000|2022-06-06 07:25:00|670|669.3|671.3|670.9|671.5|671.4|669|668.5|29738
1654500600000|2022-06-06 07:30:00|671.2|670.7|671.5|671|671.7|671.1|670.6|670.1|25490
1654500900000|2022-06-06 07:35:00|671.4|670.9|671.1|670.6|672.5|672.4|670.8|670.3|25484
1654501200000|2022-06-06 07:40:00|671.2|670.7|671.2|670.6|672.2|671.8|671.2|670.6|7546
1654501500000|2022-06-06 07:45:00|671.1|670.7|669.9|669.3|671.2|670.7|668.9|668.4|15498
1654501800000|2022-06-06 07:50:00|669.8|669.2|671.3|670.7|671.5|670.9|669.2|669|11261
1654502100000|2022-06-06 07:55:00|671.2|670.5|671.5|671|671.5|671.2|670.5|669.8|18658
1654502400000|2022-06-06 08:00:00|671.6|671.1|674.2|673.4|674.2|673.7|671.4|671.1|32117
1654502700000|2022-06-06 08:05:00|674.1|673.6|673.9|673.4|675|674.7|673.7|673|30987
1654503000000|2022-06-06 08:10:00|673.8|673.2|674|673.5|674|673.6|672.8|672.5|26618
1654503300000|2022-06-06 08:15:00|673.9|673.4|672.7|672.3|673.9|673.4|672.5|672.3|22668
1654503600000|2022-06-06 08:20:00|672.6|672.1|672.3|672|672.7|672.1|671.7|671.4|8603
1654503900000|2022-06-06 08:25:00|672.4|672.1|672.5|672.4|673|672.6|672.2|671.8|5517
1654504200000|2022-06-06 08:30:00|672.6|672.5|673.3|672.9|673.9|673.4|672.6|672.3|16770
1654504500000|2022-06-06 08:35:00|673.4|673|675.2|674.7|675.6|675.2|673.4|673|23346
1654504800000|2022-06-06 08:40:00|675.3|674.8|674.9|674.5|675.7|675.4|674.4|673.9|14126
1654505100000|2022-06-06 08:45:00|674.8|674.6|674|673.6|674.9|674.6|673.7|673.2|9607
1654505400000|2022-06-06 08:50:00|674.1|673.5|673.4|673|674.2|673.5|673.3|672.4|14410
1654505700000|2022-06-06 08:55:00|673.5|673.1|672.2|672|673.9|673.4|672.2|672|10385
1654506000000|2022-06-06 09:00:00|672.3|672.1|673.1|672.7|673.1|672.7|672.3|672|2777
1654506300000|2022-06-06 09:05:00|673.2|672.9|671.9|671.5|673.4|672.9|671.5|671.1|28005
1654506600000|2022-06-06 09:10:00|672|671.4|671.5|671.2|672|671.6|671.4|671.1|14010
1654506900000|2022-06-06 09:15:00|671.4|671.1|671.8|671.5|672.3|671.8|671.1|670.7|9786
1654507200000|2022-06-06 09:20:00|671.7|671.4|671.2|670.8|671.7|671.4|671|670.8|6060
1654507500000|2022-06-06 09:25:00|671.1|670.9|671.7|671.2|671.7|671.2|670.2|670|12706
1654507800000|2022-06-06 09:30:00|671.8|671.3|671.2|670.7|672.1|671.7|671.2|670.7|15492
1654508100000|2022-06-06 09:35:00|671.1|670.6|669.6|669.1|671.2|670.9|669.3|669|42870
1654508400000|2022-06-06 09:40:00|669.5|669.2|668.9|668.5|669.7|669.3|668.7|668.2|19016
1654508700000|2022-06-06 09:45:00|669|668.6|667.8|667.3|669.1|668.6|667.5|667.3|25162
1654509000000|2022-06-06 09:50:00|667.9|667.4|667.9|667.6|668.2|667.9|667.6|667|5046
1654509300000|2022-06-06 09:55:00|667.8|667.7|667.1|666.7|668.4|668.1|667.1|666.5|19694
1654509600000|2022-06-06 10:00:00|667|666.8|667.1|666.6|667.9|667.3|666.6|666.1|12930
1654509900000|2022-06-06 10:05:00|667.2|666.7|666.7|666.3|667.8|667.2|666.4|666.1|10029
1654510200000|2022-06-06 10:10:00|666.8|666.2|665.9|665.5|667.1|666.6|665.6|665.2|10810
1654510500000|2022-06-06 10:15:00|666|665.6|666.7|666.2|666.7|666.2|666|665.6|348
1654510800000|2022-06-06 10:20:00|666.6|666|666.8|666.3|666.9|666.5|665.9|665.7|6757
1654511100000|2022-06-06 10:25:00|666.7|666.4|666.2|665.8|667.1|666.8|666.1|665.6|10144
1654511400000|2022-06-06 10:30:00|666.1|665.9|664.1|663.7|666.4|666|664.1|663.5|58400
1654511700000|2022-06-06 10:35:00|664.2|663.8|665|664.6|665.3|664.8|663.9|663.6|42885
1654512000000|2022-06-06 10:40:00|665.1|664.7|664.5|664.2|665.5|665|663.4|663|152150
1654512300000|2022-06-06 10:45:00|664.7|664.3|663.3|662.8|664.7|664.3|662.8|662.1|33807
1654512600000|2022-06-06 10:50:00|663.2|662.7|663.2|662.8|663.6|663.4|662.7|662.3|29164
1654512900000|2022-06-06 10:55:00|663.3|662.7|663.3|662.8|663.7|663.3|662.8|662.5|5220
1654513200000|2022-06-06 11:00:00|663.7|662.9|663.9|663.4|664.1|663.6|663.2|662.7|6582
1654513500000|2022-06-06 11:05:00|663.8|663.3|663.7|663.4|664.3|663.7|663.2|662.7|4960
1654513800000|2022-06-06 11:10:00|663.8|663.5|663.8|663.5|664.4|664.1|663.5|663.2|16262
1654514100000|2022-06-06 11:15:00|663.9|663.6|665.2|664.5|665.7|665.1|663.9|663.3|14811
1654514400000|2022-06-06 11:20:00|665.3|664.6|666.6|666.1|666.9|666.2|665.3|664.6|11741
1654514700000|2022-06-06 11:25:00|666.5|666.3|667.8|667.2|668|667.8|666.1|665.8|22654
1654515000000|2022-06-06 11:30:00|667.6|667.1|666.4|666|667.6|667.1|666.3|665.7|16362
1654515300000|2022-06-06 11:35:00|666.3|665.9|665.8|665.5|666.6|666.1|665.8|665.5|2818
1654515600000|2022-06-06 11:40:00|665.7|665.4|667|666.6|667.1|666.6|665.5|665.1|3314
1654515900000|2022-06-06 11:45:00|667.1|666.7|665.7|665.5|667.3|666.7|665.7|665.3|17048
1654516200000|2022-06-06 11:50:00|665.8|665.6|666.6|666.1|666.7|666.1|665.8|665.3|4257
1654516500000|2022-06-06 11:55:00|666.7|666.2|667.6|667.2|667.6|667.2|666.1|665.7|7050
1654516800000|2022-06-06 12:00:00|667.7|667.1|668.4|667.8|668.4|667.9|667.5|667|371
1654517100000|2022-06-06 12:05:00|668.3|667.7|667.9|667.4|668.3|667.7|667|666.3|16650
1654517400000|2022-06-06 12:10:00|667.8|667.5|668.7|668.1|668.9|668.5|667.8|667.5|21971
1654517700000|2022-06-06 12:15:00|668.6|668.2|669.6|669.2|670.3|670|668.4|668|220721
1654518000000|2022-06-06 12:20:00|669.7|669.3|670.7|670.3|671.2|670.7|669.7|669.3|5993
1654518300000|2022-06-06 12:25:00|670.6|670.2|671.4|671|671.5|671|670.4|670.1|1147
1654518600000|2022-06-06 12:30:00|671.3|670.9|670.2|669.8|671.3|671.1|670.1|669.7|5676
1654518900000|2022-06-06 12:35:00|670.3|669.9|670.2|669.9|670.8|670.3|669.9|669.4|5686
1654519200000|2022-06-06 12:40:00|670|670|671.1|670.7|671.2|670.7|670|669.9|5576
1654519500000|2022-06-06 12:45:00|671.3|670.8|672.8|672.2|672.8|672.2|671.2|670.8|23175
1654519800000|2022-06-06 12:50:00|672.9|672.3|672|671.5|673.6|673.2|671.9|671.3|15296
1654520100000|2022-06-06 12:55:00|671.9|671.4|671.7|671.2|672.3|671.9|670.9|670.4|36338
1654520400000|2022-06-06 13:00:00|671.6|671.1|671.2|670.8|671.6|671.4|671.1|670.6|7623
1654520700000|2022-06-06 13:05:00|671.3|670.9|671.8|671.4|672|671.9|671.1|670.8|10414
1654521000000|2022-06-06 13:10:00|671.7|671.3|671.1|670.9|671.7|671.6|671.1|670.9|6678
1654521300000|2022-06-06 13:15:00|671|670.8|670.5|670.3|671|670.8|670.2|670|19061
1654521600000|2022-06-06 13:20:00|670.6|670.4|671.2|670.9|671.5|671.3|670.6|670.4|7101
1654521900000|2022-06-06 13:25:00|671.1|670.8|670.3|670.1|671.1|670.9|670.3|670.1|11689
1654522200000|2022-06-06 13:30:00|670.2|670.2|669.5|669.2|671.2|670.8|669.4|669.1|30239
1654522500000|2022-06-06 13:35:00|669.6|669.3|668.3|667.7|670.3|670|667.5|667.1|64817
1654522800000|2022-06-06 13:40:00|668.2|667.8|666.4|666|668.2|667.8|666.4|666|23835
1654523100000|2022-06-06 13:45:00|666.3|666.1|663.7|663.2|666.8|666.5|663|662.5|226417
1654523400000|2022-06-06 13:50:00|663.6|663.1|665.6|665|665.6|665|663|662.5|25886
1654523700000|2022-06-06 13:55:00|665.5|665.1|668.3|667.6|668.3|667.6|665.2|664.9|9399
1654524000000|2022-06-06 14:00:00|668.2|667.3|669.1|668.6|669.3|668.8|667.2|666.8|42879
1654524300000|2022-06-06 14:05:00|669.2|668.5|668.9|668.6|669.2|668.8|668.1|667.6|20086
1654524600000|2022-06-06 14:10:00|669|668.7|668.6|668.2|669.8|669.3|668|667.7|14762
1654524900000|2022-06-06 14:15:00|668.5|668.3|669.9|669.4|669.9|669.4|668.2|668|12916
1654525200000|2022-06-06 14:20:00|669.4|669.3|669.4|669.1|669.8|669.4|668.3|668.1|86922
1654525500000|2022-06-06 14:25:00|669.3|669|670.8|670.5|671.5|671.3|669.2|668.9|196511
1654525800000|2022-06-06 14:30:00|670.9|670.6|671.9|671.5|672.7|672.3|670|669.9|130783
1654526100000|2022-06-06 14:35:00|671.8|671.4|670.6|670.3|671.9|671.5|670.4|670.2|20928
1654526400000|2022-06-06 14:40:00|670.7|670.4|670.6|670.2|671.9|671.5|670.3|670.1|21735
1654526700000|2022-06-06 14:45:00|670.8|670.3|669.8|669.6|670.9|670.6|669.7|669.4|18113
1654527000000|2022-06-06 14:50:00|669.9|669.7|669.3|668.8|671.2|670.8|669.1|668.8|49922
1654527300000|2022-06-06 14:55:00|669.4|668.9|670.1|669.7|670.1|669.9|668.8|668.7|20330
1654527600000|2022-06-06 15:00:00|670|669.8|669.8|669.3|670.5|670.3|669.5|669.1|48274
1654527900000|2022-06-06 15:05:00|669.6|669.2|668.7|668.3|669.6|669.3|668.2|668.1|26139
1654528200000|2022-06-06 15:10:00|668.6|668.4|668.7|668.5|669|668.7|668.1|668|17738
1654528500000|2022-06-06 15:15:00|668.8|668.6|666.9|666.5|669|668.7|666.8|666.4|32884
1654528800000|2022-06-06 15:20:00|666.8|666.7|667.1|666.8|667.1|666.9|666|665.5|36680
1654529100000|2022-06-06 15:25:00|667.2|666.7|667.1|666.9|667.4|667.1|666.1|665.7|27696
1654585200000|2022-06-07 07:00:00|668.4|666|669.4|668.1|669.5|668.5|665.5|665.4|159544
1654585500000|2022-06-07 07:05:00|669.5|668.2|670.6|669.9|671.4|671|668.3|668|85961
1654585800000|2022-06-07 07:10:00|670.5|669.8|671|670.5|671|670.5|669.1|668.4|38886
1654586100000|2022-06-07 07:15:00|670.9|670.6|669|668.5|671.5|670.9|669|668.4|36223
1654586400000|2022-06-07 07:20:00|668.9|668.6|667|666.6|669.1|668.6|666.5|665.8|50898
1654586700000|2022-06-07 07:25:00|666.9|666.5|665.5|665.1|667.3|666.9|665.1|665|86652
1654587000000|2022-06-07 07:30:00|665.4|665|664.5|664|665.7|665.3|664.5|663.9|55174
1654587300000|2022-06-07 07:35:00|664.6|664.1|663.4|663|664.7|664.4|663.4|663|29830
1654587600000|2022-06-07 07:40:00|663.3|663.1|665.2|664.7|665.2|664.7|663.1|663.1|23207
1654587900000|2022-06-07 07:45:00|665.3|664.6|664.8|664.4|665.9|665.7|664.8|664.3|10551
1654588200000|2022-06-07 07:50:00|664.9|664.8|666.7|666.2|666.7|666.2|664.7|664.4|29721
1654588500000|2022-06-07 07:55:00|666.8|666.3|666|665.4|667.1|666.5|665.4|664.9|15153
1654588800000|2022-06-07 08:00:00|666.1|665.5|664|663.7|666.2|665.9|664|663.7|42346
1654589100000|2022-06-07 08:05:00|663.9|663.6|664.7|664.3|666|665.3|663.8|663.5|41071
1654589400000|2022-06-07 08:10:00|664.6|664.2|665.3|664.9|665.6|665.2|664.3|663.8|29767
1654589700000|2022-06-07 08:15:00|665.4|665.1|665.3|665.1|665.6|665.2|664.3|663.9|17338
1654590000000|2022-06-07 08:20:00|665.5|665.4|665.1|665|665.5|665.4|665.1|665|15655
1654590300000|2022-06-07 08:25:00|665.2|664.9|665.5|665|665.6|665.1|664.5|664.1|11279
1654590600000|2022-06-07 08:30:00|665.4|664.9|665|664.5|666|665.6|664.6|664.3|65937
1654590900000|2022-06-07 08:35:00|664.9|664.7|665.1|664.8|665.8|665.6|664.7|664.5|30811
1654591200000|2022-06-07 08:40:00|665|664.7|665.1|665|665.3|665|664.9|664.5|5668
1654591500000|2022-06-07 08:45:00|665.3|665.1|664.2|664|665.7|665.5|663.8|663.5|23590
1654591800000|2022-06-07 08:50:00|664.1|663.9|663.5|663|664.1|663.9|662.6|662|47598
1654592100000|2022-06-07 08:55:00|663.6|663.1|664.6|664|664.6|664|663.4|662.9|31176
1654592400000|2022-06-07 09:00:00|664.4|663.9|664.4|664.1|665.4|664.9|664.3|663.9|3992
1654592700000|2022-06-07 09:05:00|664.3|664|663.6|663.4|664.3|664|663.1|662.7|78426
1654593000000|2022-06-07 09:10:00|663.5|663.3|662.3|662|663.8|663.6|662.3|662|47436
1654593300000|2022-06-07 09:15:00|662|661.9|660.7|660.3|662.4|662.1|660.5|660.2|71975
1654593600000|2022-06-07 09:20:00|660.8|660.4|659.5|659.3|661.2|660.8|659.4|659|149694
1654593900000|2022-06-07 09:25:00|659.4|659.1|659.3|659.1|660.4|660.1|659.3|659|93177
1654594200000|2022-06-07 09:30:00|659.2|659|658|657.8|659.4|659|657.9|657.6|139657
1654594500000|2022-06-07 09:35:00|658.1|657.9|659.8|659.4|660|659.7|657.9|657.6|90351
1654594800000|2022-06-07 09:40:00|659.7|659.3|658.7|658.3|659.9|659.8|658.6|658.1|18791
1654595100000|2022-06-07 09:45:00|658.6|658.5|659.2|659|659.6|659.1|658.3|658|34533
1654595400000|2022-06-07 09:50:00|659.1|659.1|658.1|657.8|659.5|659.3|658.1|657.8|29658
1654595700000|2022-06-07 09:55:00|658|657.7|656.3|656|658|657.8|656.3|656|81927
1654596000000|2022-06-07 10:00:00|656.2|655.9|657.7|657.2|658|657.5|655.9|655.4|26303
1654596300000|2022-06-07 10:05:00|657.8|657.7|657.4|657.2|658.4|657.9|657.4|657.2|119020
1654596600000|2022-06-07 10:10:00|657.5|657.3|658.7|658.4|658.8|658.4|657.3|657.2|16079
1654596900000|2022-06-07 10:15:00|658.6|658.5|657.4|657.2|658.6|658.5|657.4|657.2|40359
1654597200000|2022-06-07 10:20:00|657.3|657.1|657.6|657.3|657.6|657.5|657.1|657|26723
1654597500000|2022-06-07 10:25:00|657.5|657.4|657.5|657.1|658.3|657.9|657.5|657.1|23200
1654597800000|2022-06-07 10:30:00|657.6|657.2|659.8|659.3|660|659.3|657.6|657.1|24758
1654598100000|2022-06-07 10:35:00|660|659.9|658.7|658.3|660.2|660.1|658.7|658.2|62879
1654598400000|2022-06-07 10:40:00|658.6|658.2|658.3|657.8|658.8|658.4|657.9|657.4|21942
1654598700000|2022-06-07 10:45:00|658.2|657.7|656.9|656.5|658.4|658.2|656.9|656.4|37421
1654599000000|2022-06-07 10:50:00|657|656.6|657.9|657.5|658.6|658|656.9|656.6|33177
1654599300000|2022-06-07 10:55:00|657.8|657.4|656.6|656.1|657.8|657.4|655.6|655.4|51064
1654599600000|2022-06-07 11:00:00|656.7|656.3|657.2|656.6|657.6|657.1|656.7|656.2|9229
1654599900000|2022-06-07 11:05:00|657.4|656.7|656.4|656|657.4|657.1|656.1|656|35835
1654600200000|2022-06-07 11:10:00|656.3|656.1|656|655.6|656.3|656.2|655.3|655|45321
1654600500000|2022-06-07 11:15:00|656.1|655.7|656.9|656.6|657.1|657|656.1|655.7|60144
1654600800000|2022-06-07 11:20:00|657|656.7|656.2|656|657.5|657.2|656.2|656|12572
1654601100000|2022-06-07 11:25:00|656.1|655.9|657.2|656.9|657.8|657.2|656|655.6|25191
1654601400000|2022-06-07 11:30:00|657.1|656.8|657.2|656.9|657.7|657.3|656.9|656.4|12819
1654601700000|2022-06-07 11:35:00|657.3|657|657.2|657|657.9|657.5|657.1|656.9|6642
1654602000000|2022-06-07 11:40:00|657.4|657.1|656.8|656.6|657.4|657.3|656.7|656.2|5128
1654602300000|2022-06-07 11:45:00|656.7|656.5|657.5|657.2|657.8|657.5|656.7|656.4|13492
1654602600000|2022-06-07 11:50:00|657.6|657.3|657.8|657.6|658.2|657.8|657.4|657.1|4114
1654602900000|2022-06-07 11:55:00|657.7|657.5|657.8|657.6|658.4|658|657.6|657.3|19071
1654603200000|2022-06-07 12:00:00|657.9|657.7|657.8|657.4|658.8|658.2|657.5|657|20524
1654603500000|2022-06-07 12:05:00|657.5|657.3|656.6|656.2|657.8|657.4|656.5|656.2|11110
1654603800000|2022-06-07 12:10:00|656.8|656.3|657.3|657|657.7|657.3|656.2|656|12943
1654604100000|2022-06-07 12:15:00|657.2|657.1|657.2|656.9|657.4|657.1|657|656.9|49724
1654604400000|2022-06-07 12:20:00|657.3|657|657.6|657.3|658|657.5|657.2|656.9|9215
1654604700000|2022-06-07 12:25:00|657.5|657.4|657.7|657.4|657.8|657.4|657.1|656.9|59374
1654605000000|2022-06-07 12:30:00|657.8|657.6|659|658.6|659.6|659.1|657.1|656.9|58069
1654605300000|2022-06-07 12:35:00|658.9|658.7|658.3|658|658.9|658.7|657.8|657.4|12436
1654605600000|2022-06-07 12:40:00|658.2|657.9|658.2|657.8|658.7|658.3|658|657.5|6867
1654605900000|2022-06-07 12:45:00|658.1|657.7|659.7|659.4|659.9|659.4|658.1|657.7|21634
1654606200000|2022-06-07 12:50:00|659.8|659.5|659.8|659.4|660|659.8|659.4|659|13552
1654606500000|2022-06-07 12:55:00|659.5|659.3|660.5|660.2|660.7|660.4|659.5|659.3|41806
1654606800000|2022-06-07 13:00:00|660.6|660.3|660.3|660|660.7|660.5|660.1|659.8|19546
1654607100000|2022-06-07 13:05:00|660.2|659.9|660.1|659.8|660.5|660.2|659.9|659.6|22519
1654607400000|2022-06-07 13:10:00|660.2|659.9|658.7|658.4|660.5|660.2|658.6|658.2|13079
1654607700000|2022-06-07 13:15:00|658.6|658.5|660.2|659.7|660.3|659.9|658.6|658.5|16120
1654608000000|2022-06-07 13:20:00|660.3|659.8|660.4|660|660.5|660.3|660|659.7|21962
1654608300000|2022-06-07 13:25:00|660.3|659.9|660.3|659.8|660.8|660.4|659.9|659.8|25590
1654608600000|2022-06-07 13:30:00|660.4|660|661.1|660.8|661.3|661|660|659.9|124386
1654608900000|2022-06-07 13:35:00|661.2|660.9|661.4|660.9|662.7|662.6|661.2|660.9|10671
1654609200000|2022-06-07 13:40:00|661.5|661|661.4|661.1|662.7|662.3|661.2|660.8|16121
1654609500000|2022-06-07 13:45:00|661.3|661|660.8|660.4|661.4|661|660.2|660|46985
1654609800000|2022-06-07 13:50:00|660.9|660.5|660.8|660.6|661.2|661.1|660.5|660.2|25534
1654610100000|2022-06-07 13:55:00|660.7|660.5|659.1|658.9|660.7|660.5|658.9|658.5|124692
1654610400000|2022-06-07 14:00:00|659.2|659|657.1|656.8|659.5|659.1|656.7|656.4|259846
1654610700000|2022-06-07 14:05:00|657|656.9|658.4|658.1|658.5|658.1|657|656.8|94087
1654611000000|2022-06-07 14:10:00|658.5|658.2|658.3|658|659.2|658.8|658|657.7|24577
1654611300000|2022-06-07 14:15:00|658.2|657.9|658.4|658.2|658.8|658.4|658|657.8|22725
1654611600000|2022-06-07 14:20:00|658.6|658.3|659|658.8|660.2|659.8|658.5|658.3|23619
1654611900000|2022-06-07 14:25:00|659.1|659|660.9|660.6|661|660.7|659|658.8|21539
1654612200000|2022-06-07 14:30:00|661|660.7|661|660.7|661.3|660.9|660.3|660.1|19593
1654612500000|2022-06-07 14:35:00|661.1|660.8|660.7|660.5|661.8|661.4|660.7|660.4|70355
1654612800000|2022-06-07 14:40:00|660.6|660.4|659.7|659.6|660.6|660.4|659.4|659.3|56058
1654613100000|2022-06-07 14:45:00|659.8|659.5|662.3|661.9|662.4|661.9|659.5|659.3|33536
1654613400000|2022-06-07 14:50:00|662.4|662|662.8|662.5|663.2|662.9|662.3|662|30007
1654613700000|2022-06-07 14:55:00|662.5|662.4|662.3|662.1|663.2|662.8|661.9|661.5|88880
1654614000000|2022-06-07 15:00:00|662.5|662.2|661.7|661.4|662.6|662.5|661.7|661.3|39368
1654614300000|2022-06-07 15:05:00|661.6|661.3|661.8|661.6|661.8|661.6|660.7|660.5|46100
1654614600000|2022-06-07 15:10:00|661.7|661.5|662.7|662.5|663|662.7|661.6|661.4|24072
1654614900000|2022-06-07 15:15:00|662.4|662.4|661.2|661|662.9|662.7|660.9|660.7|51947
1654615200000|2022-06-07 15:20:00|661.1|661.1|660.8|660.6|661.4|661.1|660.7|660.6|68032
1654615500000|2022-06-07 15:25:00|660.7|660.5|660.6|660.3|661.3|661.1|660.2|660|71071
1654671600000|2022-06-08 07:00:00|665|663.4|666.4|666|667|666|662.5|661.2|63651
1654671900000|2022-06-08 07:05:00|666.3|665.8|666|665.5|667.8|667.1|665.9|665.4|126111
1654672200000|2022-06-08 07:10:00|665.9|665.3|664.1|663.5|666.1|665.8|663.5|663.4|54508
1654672500000|2022-06-08 07:15:00|664|663.4|658.8|658.2|664|663.4|658.8|658|97096
1654672800000|2022-06-08 07:20:00|658.9|658.3|657.3|657|659.2|659|657|656.3|52985
1654673100000|2022-06-08 07:25:00|657.2|656.9|657.7|657.2|658.7|658.1|656.3|656|86363
1654673400000|2022-06-08 07:30:00|657.8|657.3|659.4|659|659.9|659.6|657.6|657.2|17613
1654673700000|2022-06-08 07:35:00|659.2|658.8|658.4|657.9|660|659.4|657.3|657.1|21489
1654674000000|2022-06-08 07:40:00|658.5|658.1|658.6|658.1|659.1|658.5|658|657.7|25725
1654674300000|2022-06-08 07:45:00|658.4|658|657.1|656.8|658.4|658.1|656.8|656.4|74104
1654674600000|2022-06-08 07:50:00|657|656.7|656.6|656.2|657.5|657|656.2|656|16274
1654674900000|2022-06-08 07:55:00|656.5|656.3|655.6|655.2|656.9|656.5|655|654.5|106550
1654675200000|2022-06-08 08:00:00|655.5|655.3|655.1|654.9|656.1|656|655|654.5|49536
1654675500000|2022-06-08 08:05:00|655|655|654.5|654|655.4|655.1|654.4|654|92959
1654675800000|2022-06-08 08:10:00|654.4|654.2|654.8|654.5|655|654.7|654.1|653.8|55234
1654676100000|2022-06-08 08:15:00|654.9|654.4|654.5|654.3|655.7|655.2|654.2|654|67579
1654676400000|2022-06-08 08:20:00|654.4|654.2|654.5|654.1|655.2|655|654.4|654.1|26313
1654676700000|2022-06-08 08:25:00|654.4|654|653.9|653.5|654.4|654|652.6|652.5|104717
1654677000000|2022-06-08 08:30:00|654|653.9|653.7|653.6|654.3|654|653.2|653.1|27563
1654677300000|2022-06-08 08:35:00|653.5|653.4|652.6|652.3|653.7|653.5|652.3|652|45581
1654677600000|2022-06-08 08:40:00|652.5|652.2|652.7|652.4|653.4|653|652.5|652.1|28652
1654677900000|2022-06-08 08:45:00|652.6|652.3|652.4|652.1|652.7|652.5|651.7|651.4|67654
1654678200000|2022-06-08 08:50:00|652.5|652.2|652.9|652.7|653.6|653.3|652.5|652.2|42269
1654678500000|2022-06-08 08:55:00|653|652.8|653.8|653.4|654.1|653.7|653|652.7|29925
1654678800000|2022-06-08 09:00:00|653.6|653.5|654.4|654.2|654.5|654.3|653.5|653.4|31745
1654679100000|2022-06-08 09:05:00|654.5|654.3|655|654.7|655.2|655|654.5|654.3|39404
1654679400000|2022-06-08 09:10:00|654.9|654.8|654.4|654.2|654.9|654.8|654.4|654.1|61839
1654679700000|2022-06-08 09:15:00|654.3|654.1|654.8|654.5|654.9|654.7|654.1|654|12282
1654680000000|2022-06-08 09:20:00|654.9|654.6|654.3|654.2|655|654.7|654.3|654.2|21587
1654680300000|2022-06-08 09:25:00|654.4|654.3|654.6|654.5|655|654.8|654.3|654.2|85348
1654680600000|2022-06-08 09:30:00|654.5|654.4|653.1|653|654.5|654.4|652.9|652.6|214998
1654680900000|2022-06-08 09:35:00|653|652.9|652.5|652.2|653.1|652.9|652.5|652.2|63979
1654681200000|2022-06-08 09:40:00|652.4|652.1|651.7|651.5|652.4|652.3|651.4|651.1|30346
1654681500000|2022-06-08 09:45:00|651.8|651.6|652|651.7|652.1|651.9|651.5|651.3|12191
1654681800000|2022-06-08 09:50:00|652.1|652|652.6|652.2|653.1|653|652.1|652|35864
1654682100000|2022-06-08 09:55:00|652.5|652.3|651.9|651.6|652.6|652.3|651.9|651.6|27440
1654682400000|2022-06-08 10:00:00|651.8|651.7|651.2|651.1|651.9|651.8|651.2|651.1|29199
1654682700000|2022-06-08 10:05:00|651.3|651.2|651.4|651.3|651.5|651.3|650.9|650.5|28959
1654683000000|2022-06-08 10:10:00|651.3|651.2|651.3|651.2|651.6|651.4|650.8|650.6|11676
1654683300000|2022-06-08 10:15:00|651.5|651.3|650.9|650.7|651.5|651.3|650.8|650.7|32851
1654683600000|2022-06-08 10:20:00|651|650.8|651.4|651.1|651.7|651.4|650.9|650.7|36262
1654683900000|2022-06-08 10:25:00|651.3|651|651|650.7|651.6|651.2|650.9|650.7|11307
1654684200000|2022-06-08 10:30:00|650.9|650.6|650.7|650.4|651.1|650.6|650.4|650.1|17287
1654684500000|2022-06-08 10:35:00|650.6|650.3|650.8|650.6|651|650.7|650.5|650.2|7616
1654684800000|2022-06-08 10:40:00|650.7|650.5|650.7|650.6|650.7|650.6|650.4|650.1|27357
1654685100000|2022-06-08 10:45:00|650.8|650.5|650.6|650.4|650.8|650.5|650.5|650.2|4788
1654685400000|2022-06-08 10:50:00|650.8|650.5|650.6|650.3|651.3|650.8|650.5|650.2|33790
1654685700000|2022-06-08 10:55:00|650.7|650.2|650.4|650.1|650.8|650.5|650.1|650|9196
1654686000000|2022-06-08 11:00:00|650.8|650.3|650.2|650.1|651|650.6|650.2|650.1|59911
1654686300000|2022-06-08 11:05:00|650.4|650.2|650.2|650.1|650.6|650.2|650.2|650.1|53801
1654686600000|2022-06-08 11:10:00|650.3|650.2|650.2|650|650.4|650.3|650.2|650|69882
1654686900000|2022-06-08 11:15:00|650.1|650.1|650.8|650.5|651.1|650.9|650.1|650|32400
1654687200000|2022-06-08 11:20:00|650.7|650.6|650.3|650.2|650.7|650.6|650.2|650|4991
1654687500000|2022-06-08 11:25:00|650.2|650.1|648.4|648.3|650.2|650.1|647.9|647.6|339916
1654687800000|2022-06-08 11:30:00|649.1|648.2|649.6|649.3|650.4|650|649.1|648.2|152627
1654688100000|2022-06-08 11:35:00|649.9|649.7|647.8|647.5|649.9|649.7|647.7|647.3|87195
1654688400000|2022-06-08 11:40:00|647.7|647.6|647.6|647.3|648.1|647.8|647.4|647|48989
1654688700000|2022-06-08 11:45:00|647.5|647.2|645.7|645.4|647.5|647.2|645.7|645.4|54554
1654689000000|2022-06-08 11:50:00|645.6|645.3|645.2|645|645.9|645.8|645.1|645|38379
1654689300000|2022-06-08 11:55:00|645.3|645.1|644.9|644.6|645.4|645.2|644.8|644.5|58263
1654689600000|2022-06-08 12:00:00|645.1|644.7|644.8|644.6|645.6|645.4|644.8|644.6|13731
1654689900000|2022-06-08 12:05:00|645.1|644.7|644.7|644.3|645.1|645|644.6|644.1|58329
1654690200000|2022-06-08 12:10:00|644.6|644.4|644.5|644.2|644.7|644.6|644|643.6|14598
1654690500000|2022-06-08 12:15:00|644.4|644.1|642.7|642.2|644.4|644.2|642|641.9|119570
1654690800000|2022-06-08 12:20:00|642.6|642.4|641.9|641.6|643.4|643|641.4|641.2|81293
1654691100000|2022-06-08 12:25:00|642|641.7|642.8|642.4|643|642.7|641.7|641.5|6085
1654691400000|2022-06-08 12:30:00|642.7|642.5|643.7|643.2|643.9|643.5|642.5|642.4|67812
1654691700000|2022-06-08 12:35:00|643.6|643.3|643.5|643.2|643.7|643.4|643.4|643.1|10396
1654692000000|2022-06-08 12:40:00|643.6|643.3|643.7|643.5|644|643.7|643.5|643.1|7764
1654692300000|2022-06-08 12:45:00|643.8|643.6|644|643.7|644.5|644.4|643.7|643.5|90627
1654692600000|2022-06-08 12:50:00|643.9|643.8|643.6|643.5|644.3|644.1|643.6|643.5|20660
1654692900000|2022-06-08 12:55:00|643.7|643.6|643.4|643|644|643.7|643.3|643|137154
1654693200000|2022-06-08 13:00:00|643.3|643.1|643.5|643.2|643.7|643.4|643|642.9|25228
1654693500000|2022-06-08 13:05:00|643.6|643.3|642.4|642.1|643.6|643.4|642.4|642.1|42601
1654693800000|2022-06-08 13:10:00|642.3|642.2|642.5|642.3|642.9|642.7|642.3|642.1|34093
1654694100000|2022-06-08 13:15:00|642.4|642.2|642|641.5|642.8|642.7|642|641.5|32742
1654694400000|2022-06-08 13:20:00|641.9|641.4|642.7|642.4|642.8|642.6|641.4|641.2|61644
1654694700000|2022-06-08 13:25:00|642.6|642.3|641.5|641.1|642.7|642.3|641.1|640.7|13850
1654695000000|2022-06-08 13:30:00|641.4|641|640.6|640.4|641.8|641.4|640.2|640|93806
1654695300000|2022-06-08 13:35:00|640.5|640.3|642|641.6|643|642.9|640.5|640.1|35473
1654695600000|2022-06-08 13:40:00|641.9|641.5|640.9|640.5|642|641.9|640.7|640.5|19102
1654695900000|2022-06-08 13:45:00|640.8|640.8|641.9|641.5|642.3|642|640.4|640.3|59194
1654696200000|2022-06-08 13:50:00|641.8|641.6|642.3|642|642.9|642.4|641.5|641.4|25797
1654696500000|2022-06-08 13:55:00|642.5|642.1|642|641.7|642.7|642.4|641.9|641.6|37617
1654696800000|2022-06-08 14:00:00|642.1|641.8|642.5|642.3|642.9|642.4|642|641.7|14605
1654697100000|2022-06-08 14:05:00|642.4|642.2|642.4|642.3|643.1|642.8|642.3|642.2|115319
1654697400000|2022-06-08 14:10:00|642.3|642.2|639.5|639.3|642.3|642.2|639.5|639.1|211010
1654697700000|2022-06-08 14:15:00|639.4|639.2|639.1|638.9|639.5|639.2|638.3|638|112178
1654698000000|2022-06-08 14:20:00|639.2|639|638.9|638.6|640.5|640.1|638.5|638.1|52810
1654698300000|2022-06-08 14:25:00|639.2|639|639.5|639.3|640|639.8|638.7|638.4|32196
1654698600000|2022-06-08 14:30:00|639.4|639.2|642.3|642.2|642.5|642.3|639.2|639|86093
1654698900000|2022-06-08 14:35:00|642.2|642|641.8|641.4|643|642.6|640.9|640.6|52049
1654699200000|2022-06-08 14:40:00|641.6|641.5|642|641.6|643.2|643|641.5|641.5|51229
1654699500000|2022-06-08 14:45:00|641.9|641.7|642.1|641.9|642.9|642.8|641.9|641.7|20565
1654699800000|2022-06-08 14:50:00|642.2|642|643.2|643|643.6|643.1|641.5|641.4|23375
1654700100000|2022-06-08 14:55:00|643.1|642.9|642.9|642.8|643.4|643|642.5|642.2|16554
1654700400000|2022-06-08 15:00:00|643|642.7|643.6|643.4|644.1|643.7|642.4|642.2|29577
1654700700000|2022-06-08 15:05:00|643.9|643.8|643.2|643|644|643.8|643|642.7|29247
1654701000000|2022-06-08 15:10:00|643.1|642.9|642.4|642.2|643.2|642.9|641.3|641.1|53253
1654701300000|2022-06-08 15:15:00|642.3|642.1|641.9|641.7|642.4|642.1|641.5|641.4|68571
1654701600000|2022-06-08 15:20:00|642|641.8|641.7|641.4|642.5|642.2|641.5|641.4|81729
1654701900000|2022-06-08 15:25:00|641.6|641.5|641.3|641.1|642.6|642.3|641.2|641|75520
1654758000000|2022-06-09 07:00:00|640|638.5|638.3|637.7|640.4|639.1|637.6|637.1|69899
1654758300000|2022-06-09 07:05:00|638.4|637.8|639.6|639|640.3|640|638.4|637.8|103444
1654758600000|2022-06-09 07:10:00|639.7|639.1|638.2|637.8|640|639.4|637.9|637.3|131257
1654758900000|2022-06-09 07:15:00|638.1|637.7|638.1|637.8|639.3|638.8|637.6|637.1|25078
1654759200000|2022-06-09 07:20:00|638|637.9|637.9|637.6|638.3|637.9|637.2|637|28514
1654759500000|2022-06-09 07:25:00|638|637.7|637|636.4|638.4|637.8|635.7|635.6|71851
1654759800000|2022-06-09 07:30:00|636.9|636.6|634.7|634.5|637.7|637.2|634.7|634.5|85403
1654760100000|2022-06-09 07:35:00|634.8|634.6|634.7|634.1|635.9|635.3|634.3|634|54395
1654760400000|2022-06-09 07:40:00|635|634.2|634|633.6|635|634.9|633.7|633.2|59101
1654760700000|2022-06-09 07:45:00|634.1|633.7|634.9|634.6|634.9|634.7|633.7|633.4|50816
1654761000000|2022-06-09 07:50:00|635|634.7|635.9|635.6|636.4|636.1|635|634.7|65850
1654761300000|2022-06-09 07:55:00|635.8|635.5|636.7|636.3|636.7|636.3|634.7|634.3|44532
1654761600000|2022-06-09 08:00:00|636.6|636.4|635.4|635|636.7|636.4|635|634.7|21157
1654761900000|2022-06-09 08:05:00|635.3|634.9|634.2|634|635.3|635.1|634.1|633.6|6616
1654762200000|2022-06-09 08:10:00|634.3|634.1|634.6|634.3|635.3|635.1|634.3|634|42470
1654762500000|2022-06-09 08:15:00|634.5|634.4|632.1|631.9|634.7|634.4|631.6|631.1|167984
1654762800000|2022-06-09 08:20:00|632|631.8|632.6|632.3|632.9|632.8|631.6|631.3|62146
1654763100000|2022-06-09 08:25:00|632.7|632.4|632.5|632.2|633.4|633.2|632.4|632.1|21180
1654763400000|2022-06-09 08:30:00|632.4|632.1|630.9|630.8|632.4|632.1|630.5|630.1|63697
1654763700000|2022-06-09 08:35:00|630.8|630.7|631.3|631|631.7|631.3|630.7|630.6|26138
1654764000000|2022-06-09 08:40:00|631.4|631.1|630.7|630.4|631.5|631.3|630.7|630.4|62934
1654764300000|2022-06-09 08:45:00|630.6|630.2|632.2|631.9|632.4|632.2|630.1|630|56069
1654764600000|2022-06-09 08:50:00|632.3|632|633.7|633.3|635|634.4|632|631.8|42606
1654764900000|2022-06-09 08:55:00|633.8|633.4|634.1|633.6|634.5|634.1|633.5|633.3|19319
1654765200000|2022-06-09 09:00:00|634|633.5|633.3|632.8|634.1|634|632.7|632.4|16814
1654765500000|2022-06-09 09:05:00|633.2|632.9|632.7|632.3|633.2|632.9|632.2|632|25218
1654765800000|2022-06-09 09:10:00|632.8|632.4|631.9|631.5|633|632.7|631.9|631.5|9301
1654766100000|2022-06-09 09:15:00|632|631.3|630.4|630|632|631.4|629.9|629.4|176487
1654766400000|2022-06-09 09:20:00|630.5|630.1|631.6|631.2|631.9|631.5|630.5|630|30659
1654766700000|2022-06-09 09:25:00|631.5|631.1|631.4|631.1|631.5|631.4|631.3|631.1|26691
1654767000000|2022-06-09 09:30:00|631.3|631|631.1|630.8|631.8|631.6|630.8|630.6|49055
1654767300000|2022-06-09 09:35:00|631.2|630.9|633|632.8|634.4|634|631.2|630.9|197500
1654767600000|2022-06-09 09:40:00|632.9|632.7|632.6|632.1|633.2|632.7|632.2|631.9|15618
1654767900000|2022-06-09 09:45:00|632.7|632.2|633.3|633|633.8|633.5|632.3|632|21539
1654768200000|2022-06-09 09:50:00|633.2|632.9|634.7|634.2|634.9|634.4|632.6|632.3|19488
1654768500000|2022-06-09 09:55:00|634.6|634.3|636.6|636|637|636.3|633.7|633.3|129462
1654768800000|2022-06-09 10:00:00|636.9|636.2|635.1|634.9|638.5|638.2|635.1|634.7|94617
1654769100000|2022-06-09 10:05:00|635.2|635|637.9|637.3|637.9|637.3|635.2|635|27989
1654769400000|2022-06-09 10:10:00|637.8|637.4|636.9|636.4|638.7|638.4|636.4|636.2|39535
1654769700000|2022-06-09 10:15:00|636.8|636.5|633.2|632.8|636.8|636.5|632.8|632.6|71634
1654770000000|2022-06-09 10:20:00|633.1|632.9|633.7|633.2|634.3|633.9|632.9|632.3|64079
1654770300000|2022-06-09 10:25:00|633.6|633.1|635|634.4|635.1|634.6|633.3|632.7|5614
1654770600000|2022-06-09 10:30:00|635.1|634.5|634.9|634.6|635.5|635.1|634.5|633.9|12511
1654770900000|2022-06-09 10:35:00|635|634.7|634.7|634.3|635.7|635.3|634.6|634.1|7644
1654771200000|2022-06-09 10:40:00|634.6|634.4|634.2|633.7|635.9|635.3|634.2|633.6|27654
1654771500000|2022-06-09 10:45:00|634.1|633.9|634.8|634.4|635.1|634.9|633.8|633.5|25700
1654771800000|2022-06-09 10:50:00|634.9|634.5|636|635.7|636.4|636.1|634.9|634.5|34523
1654772100000|2022-06-09 10:55:00|635.9|635.6|634.7|634.1|636.1|635.8|634.2|633.7|9769
1654772400000|2022-06-09 11:00:00|634.3|633.7|636.7|636.2|636.7|636.2|634.3|633.7|12603
1654772700000|2022-06-09 11:05:00|636.6|636.1|637.2|636.9|637.2|636.9|636.2|635.6|9726
1654773000000|2022-06-09 11:10:00|637.1|636.8|637.5|636.9|637.5|637.2|636|635.6|96498
1654773300000|2022-06-09 11:15:00|637.4|637|637.4|637|637.7|637.3|636.2|635.7|23219
1654773600000|2022-06-09 11:20:00|637.5|637.1|638.6|638.1|639.5|639.4|637.5|637.1|65764
1654773900000|2022-06-09 11:25:00|638|637.9|637.2|636.9|638.6|638.1|637.2|636.7|15279
1654774200000|2022-06-09 11:30:00|637.3|637|636.8|636.6|637.8|637.4|636.8|636.6|19217
1654774500000|2022-06-09 11:35:00|636.7|636.5|637.4|637.3|637.4|637.3|636.6|636.3|5553
1654774800000|2022-06-09 11:40:00|637.5|637.2|637.6|637.3|637.7|637.4|637.3|637.1|5820
1654775100000|2022-06-09 11:45:00|637.5|637.1|635.8|635.2|639.3|638.8|635.6|635.2|53915
1654775400000|2022-06-09 11:50:00|635.9|635.5|635.9|635.6|637.1|636.6|635.8|635.5|22539
1654775700000|2022-06-09 11:55:00|635.8|635.7|635.8|635.3|636.5|636.1|635.5|635|13636
1654776000000|2022-06-09 12:00:00|635.7|635.2|634.5|634|636|635.4|634.2|633.7|60341
1654776300000|2022-06-09 12:05:00|634.6|634.1|634|633.6|635.3|634.9|633.5|633.2|14838
1654776600000|2022-06-09 12:10:00|633.9|633.7|633.6|633|634.3|634.1|633|632.7|6037
1654776900000|2022-06-09 12:15:00|633.5|633.1|634.4|634|634.6|634|633.2|632.8|18173
1654777200000|2022-06-09 12:20:00|634.3|633.9|631.2|630.7|634.3|633.9|630.3|630.1|222454
1654777500000|2022-06-09 12:25:00|631.1|630.8|632.7|631.9|632.7|631.9|631.1|630.6|31224
1654777800000|2022-06-09 12:30:00|632.6|632|631.8|631.3|632.6|632.2|630.6|630.1|38210
1654778100000|2022-06-09 12:35:00|631.9|631.4|631|630.5|632|631.5|630.2|630|29759
1654778400000|2022-06-09 12:40:00|631.1|630.6|631.2|630.8|631.3|630.9|629|627.8|242908
1654778700000|2022-06-09 12:45:00|631.1|630.6|631|630.7|631.9|631.5|630.4|630|11828
1654779000000|2022-06-09 12:50:00|630.9|630.6|631|630.6|631.6|631.3|630.7|630.5|22280
1654779300000|2022-06-09 12:55:00|631.1|630.7|631.8|631.5|632.4|632|630.7|630.5|59040
1654779600000|2022-06-09 13:00:00|631.7|631.6|631.9|631.5|632.4|632.1|631.6|631.5|75922
1654779900000|2022-06-09 13:05:00|631.8|631.6|632.6|632.2|633|632.6|631.6|631.5|38237
1654780200000|2022-06-09 13:10:00|632.5|632.1|632.2|632|633.2|633.1|632.2|632|13001
1654780500000|2022-06-09 13:15:00|632.3|632.1|631.8|631.6|632.9|632.6|631.7|631.5|55046
1654780800000|2022-06-09 13:20:00|631.9|631.7|632.7|632.3|633.2|633|631.6|631.5|122277
1654781100000|2022-06-09 13:25:00|632.8|632.4|633.8|633.6|634.5|634.4|632.5|632.3|81196
1654781400000|2022-06-09 13:30:00|633.9|633.7|633.2|632.7|634.3|634|632.3|632|74391
1654781700000|2022-06-09 13:35:00|633.3|632.8|631.4|631|633.8|633.5|630.8|630.5|133045
1654782000000|2022-06-09 13:40:00|631.5|631.1|631.5|631.1|632.3|631.8|630.2|630|79014
1654782300000|2022-06-09 13:45:00|631.4|631.2|631.8|631.4|632.9|632.6|630.2|630.1|53096
1654782600000|2022-06-09 13:50:00|631.7|631.5|631.8|631.6|632.5|632|631|630.6|84088
1654782900000|2022-06-09 13:55:00|631.7|631.5|633.3|632.9|633.4|633.2|631.4|631.3|41786
1654783200000|2022-06-09 14:00:00|633.2|632.8|632.3|632|633.6|633.4|632.2|632|27845
1654783500000|2022-06-09 14:05:00|632.2|631.9|631.5|631.2|632.2|632|631.2|630.9|47981
1654783800000|2022-06-09 14:10:00|631.7|631.3|630.5|630.1|631.7|631.3|629.8|629.4|115261
1654784100000|2022-06-09 14:15:00|630.4|630|630.5|630.2|630.8|630.4|629.2|629|26915
1654784400000|2022-06-09 14:20:00|630.7|630.3|630.8|630.5|632|631.6|630.7|630.3|22806
1654784700000|2022-06-09 14:25:00|630.9|630.6|632.3|632|632.5|632|630.7|630.2|33912
1654785000000|2022-06-09 14:30:00|632.4|632.1|631|630.7|632.5|632.4|630.8|630.5|35388
1654785300000|2022-06-09 14:35:00|631.1|630.8|633|632.7|633.1|632.7|631.1|630.7|10629
1654785600000|2022-06-09 14:40:00|632.9|632.6|631.7|631.4|633|632.7|631.2|631.1|32811
1654785900000|2022-06-09 14:45:00|631.6|631.3|631.1|630.9|631.9|631.7|631.1|630.9|26212
1654786200000|2022-06-09 14:50:00|631|630.8|631.9|631.8|632.2|631.9|630.8|630.5|32116
1654786500000|2022-06-09 14:55:00|631.8|631.7|632.4|632.1|632.7|632.3|631.4|631.1|36503
1654786800000|2022-06-09 15:00:00|632.3|632|631.3|631.1|632.3|632|630.9|630.7|35997
1654787100000|2022-06-09 15:05:00|631.2|631|629.7|629.5|631.3|631.1|629.3|629.1|72232
1654787400000|2022-06-09 15:10:00|629.6|629.6|630.3|630|630.7|630.3|629.6|629.5|11157
1654787700000|2022-06-09 15:15:00|630.2|629.9|633.5|633.2|634.1|633.7|630|629.7|43524
1654788000000|2022-06-09 15:20:00|633.6|633.3|634.4|634.1|634.8|634.4|633.5|633.2|121033
1654788300000|2022-06-09 15:25:00|634.3|634|634.5|634.1|635.2|634.9|634|633.7|52997
1654844400000|2022-06-10 07:00:00|629.8|628.9|622.7|621.7|632.4|631.2|620.1|620|324075
1654844700000|2022-06-10 07:05:00|622.6|621.5|624.6|624|625.6|625|621.5|620.5|40722
1654845000000|2022-06-10 07:10:00|624.5|623.7|623.2|622.9|626.2|625.2|623|622.8|144261
1654845300000|2022-06-10 07:15:00|623.1|622.8|622.6|621.9|623.5|622.8|620.9|620.2|60600
1654845600000|2022-06-10 07:20:00|622.5|621.8|620.7|620.2|622.5|621.8|620.5|620.2|51269
1654845900000|2022-06-10 07:25:00|620.6|620.3|618.7|618.1|621.1|621|618.1|618|230289
1654846200000|2022-06-10 07:30:00|618.6|618.2|617.9|617.5|619.4|618.9|617.6|617.1|29767
1654846500000|2022-06-10 07:35:00|618|617.6|618.8|618.3|618.9|618.5|617.3|616.8|67914
1654846800000|2022-06-10 07:40:00|618.9|618.4|616.2|615.9|619.2|618.8|615.6|615.2|73849
1654847100000|2022-06-10 07:45:00|616.4|616|615.8|615.4|617.4|617|615.4|615.1|79239
1654847400000|2022-06-10 07:50:00|615.9|615.5|616.2|615.7|616.7|616.3|615.6|615|44910
1654847700000|2022-06-10 07:55:00|616.1|615.5|615.8|615.4|616.7|616.2|614.8|614.5|73080
1654848000000|2022-06-10 08:00:00|615.7|615.2|616.8|616.4|618.8|618.4|615.4|615|62052
1654848300000|2022-06-10 08:05:00|616.7|616.5|616.9|616.5|618.1|618|616.5|616.1|29207
1654848600000|2022-06-10 08:10:00|616.8|616.6|617.2|616.9|618.2|617.7|616.5|616.1|72510
1654848900000|2022-06-10 08:15:00|617|616.8|617.6|617.1|617.9|617.6|616.7|616.2|31289
1654849200000|2022-06-10 08:20:00|617.5|617|616.7|616.2|617.9|617.6|616.6|616.1|49612
1654849500000|2022-06-10 08:25:00|616.6|616.1|614.2|614|616.7|616.4|614.2|614|33621
1654849800000|2022-06-10 08:30:00|614.1|613.9|614.5|614.3|615|614.7|613.7|613.4|26117
1654850100000|2022-06-10 08:35:00|614.6|614.4|610.5|610.3|614.6|614.4|610.2|610.1|239237
1654850400000|2022-06-10 08:40:00|610.6|610.2|610.1|609.9|610.9|610.6|608.3|608|371950
1654850700000|2022-06-10 08:45:00|610.2|610|609.5|609|610.7|610.4|609.5|609|99081
1654851000000|2022-06-10 08:50:00|609.4|608.9|608.5|608.1|610|609.8|608.4|608.1|72950
1654851300000|2022-06-10 08:55:00|608.6|608.2|610|609.6|610|609.6|608.2|608|19687
1654851600000|2022-06-10 09:00:00|609.9|609.7|609.6|609.3|610.6|610.3|609.6|609.1|36926
1654851900000|2022-06-10 09:05:00|609.7|609.4|608.2|607.9|610.5|610.1|607|606.9|128217
1654852200000|2022-06-10 09:10:00|608.3|608|609.6|609.4|610|609.9|608.3|608|60148
1654852500000|2022-06-10 09:15:00|609.5|609.3|610.9|610.4|611.1|610.7|609.2|608.7|82569
1654852800000|2022-06-10 09:20:00|610.8|610.3|610.7|610.5|610.8|610.5|609.1|608.8|42302
1654853100000|2022-06-10 09:25:00|610.6|610.4|611.9|611.5|612.2|611.7|610.5|610|22833
1654853400000|2022-06-10 09:30:00|612.1|611.6|613.1|612.7|613.3|612.9|611.7|611.1|30758
1654853700000|2022-06-10 09:35:00|613|612.8|613|612.6|613.6|613|612.4|612|15929
1654854000000|2022-06-10 09:40:00|612.9|612.7|612|611.5|613|612.8|611.7|611.3|56460
1654854300000|2022-06-10 09:45:00|611.9|611.4|611.5|611.1|612.1|611.6|611|610.5|12518
1654854600000|2022-06-10 09:50:00|611.6|611.2|611.8|611.5|612.3|612|611.3|611|29506
1654854900000|2022-06-10 09:55:00|611.7|611.6|610.4|610.1|611.8|611.6|610|609.8|66674
1654855200000|2022-06-10 10:00:00|610.5|610.2|611.1|610.8|611.3|610.9|610.1|610|20930
1654855500000|2022-06-10 10:05:00|611|610.9|611.9|611.6|612|611.6|610.9|610.7|4465
1654855800000|2022-06-10 10:10:00|611.8|611.5|611.8|611.7|611.9|611.7|611|610.8|21698
1654856100000|2022-06-10 10:15:00|611.7|611.6|611.6|611.3|612.4|612.1|611.6|611.2|24581
1654856400000|2022-06-10 10:20:00|611.5|611.4|610.9|610.6|611.6|611.4|610.9|610.6|13918
1654856700000|2022-06-10 10:25:00|610.8|610.7|612.1|612|612.1|612|610.2|610|24429
1654857000000|2022-06-10 10:30:00|612|611.9|611.7|611.4|612.1|611.9|611.2|610.9|14476
1654857300000|2022-06-10 10:35:00|611.8|611.5|612.5|612.2|612.9|612.5|611.8|611.4|13385
1654857600000|2022-06-10 10:40:00|612.6|612.3|612.6|612.3|613|612.8|612.4|612|11498
1654857900000|2022-06-10 10:45:00|612.5|612.2|613.2|613.1|613.3|613.1|612.3|612.2|21695
1654858200000|2022-06-10 10:50:00|613.3|613.2|614.3|614.1|614.7|614.2|612.8|612.4|23641
1654858500000|2022-06-10 10:55:00|614.2|614.2|611.8|611.4|614.2|614.2|611.5|611.3|22699
1654858800000|2022-06-10 11:00:00|612|611.5|611.6|611.3|612|611.6|611.5|611.3|10633
1654859100000|2022-06-10 11:05:00|611.7|611.4|612.7|612.3|612.9|612.5|611.7|611.4|22288
1654859400000|2022-06-10 11:10:00|612.5|612.2|611.7|611.4|612.5|612.2|611.5|611.3|29105
1654859700000|2022-06-10 11:15:00|611.6|611.3|611.1|611|611.9|611.7|610.9|610.5|78035
1654860000000|2022-06-10 11:20:00|611|610.9|612|611.5|612.5|612.2|611|610.9|23835
1654860300000|2022-06-10 11:25:00|611.9|611.6|612|611.6|612.6|612.2|611.8|611.6|16216
1654860600000|2022-06-10 11:30:00|611.8|611.7|614.3|614.2|614.5|614.3|611.8|611.7|15216
1654860900000|2022-06-10 11:35:00|614.2|614.1|614.5|614.3|614.8|614.3|613.9|613.5|15703
1654861200000|2022-06-10 11:40:00|614.4|614.2|615.3|615|615.9|615.8|614.4|614.2|18653
1654861500000|2022-06-10 11:45:00|615.4|615.1|614.3|613.8|615.5|615.4|614.3|613.8|33877
1654861800000|2022-06-10 11:50:00|614.4|613.9|614.2|614|615.1|614.7|614.1|613.9|30903
1654862100000|2022-06-10 11:55:00|614.1|614.1|615.1|615|615.1|615|614.1|614|13909
1654862400000|2022-06-10 12:00:00|615|614.9|616.4|615.9|617.9|617.2|615|614.9|25481
1654862700000|2022-06-10 12:05:00|616.3|616|617.2|616.9|617.3|617.1|616.2|615.8|16400
1654863000000|2022-06-10 12:10:00|617.1|617|617.9|617.3|618.5|618|617|616.6|16023
1654863300000|2022-06-10 12:15:00|618|617.4|618.4|617.9|619.1|618.7|617.9|617.4|19840
1654863600000|2022-06-10 12:20:00|617.9|617.8|619.3|618.8|620.3|619.9|617.9|617.8|68524
1654863900000|2022-06-10 12:25:00|619.2|618.9|620.6|620.1|621.2|620.5|619.1|618.7|11090
1654864200000|2022-06-10 12:30:00|620.5|619.9|613.9|613.3|620.5|619.9|613.9|613.1|148494
1654864500000|2022-06-10 12:35:00|614|613.4|613|612.6|614.6|614|611.8|611.4|131580
1654864800000|2022-06-10 12:40:00|613.2|612.7|613.4|613|614.6|613.9|612.9|612.6|100592
1654865100000|2022-06-10 12:45:00|613.5|613.1|614.1|613.7|614.9|614.4|613.4|613|27306
1654865400000|2022-06-10 12:50:00|614|613.6|615.5|615.2|615.7|615.3|613.9|613.3|22733
1654865700000|2022-06-10 12:55:00|615.4|615|612.6|612.4|615.4|615.1|612.6|612.2|48609
1654866000000|2022-06-10 13:00:00|612.7|612.5|614.1|613.7|614.2|613.7|612.7|612.3|23061
1654866300000|2022-06-10 13:05:00|614.2|613.6|614.1|613.7|614.7|614.2|613.4|612.9|33201
1654866600000|2022-06-10 13:10:00|614.2|613.8|613.5|613.1|615|614.7|613.3|613|31269
1654866900000|2022-06-10 13:15:00|613.4|613|613.2|613|613.9|613.6|612.9|612.4|15174
1654867200000|2022-06-10 13:20:00|613.3|613.1|613.3|613|613.9|613.6|612.7|612.4|45236
1654867500000|2022-06-10 13:25:00|613.4|613.1|615|614.8|615.2|615|613.4|613.1|56978
1654867800000|2022-06-10 13:30:00|615.1|614.9|613|612.7|615.4|615.2|612.6|612.2|89336
1654868100000|2022-06-10 13:35:00|613.1|612.8|614.3|613.9|614.8|614.4|612.1|612|59694
1654868400000|2022-06-10 13:40:00|614.2|614|620|619.5|620.7|620|614.1|614|124361
1654868700000|2022-06-10 13:45:00|619.9|619.4|620.6|620.1|621.9|621.4|619.4|618.8|63788
1654869000000|2022-06-10 13:50:00|620.5|620|620.2|619.8|621.3|620.8|619|618.7|95375
1654869300000|2022-06-10 13:55:00|620.1|619.7|619.8|619.3|621.4|620.9|619.8|619|57382
1654869600000|2022-06-10 14:00:00|619.7|619|614.8|614.3|619.7|619|614|613.7|162107
1654869900000|2022-06-10 14:05:00|614.7|614.1|612.3|611.9|614.7|614.3|612|611.5|75353
1654870200000|2022-06-10 14:10:00|612.2|612|611.3|611|612.4|612|610.8|610.4|30565
1654870500000|2022-06-10 14:15:00|611.2|610.8|610|609.7|611.8|611.3|609.8|609.6|126947
1654870800000|2022-06-10 14:20:00|609.9|609.6|610.4|610|611.2|610.8|609.2|609|50968
1654871100000|2022-06-10 14:25:00|610.3|609.9|610|609.5|611.2|611|609.9|609.4|30591
1654871400000|2022-06-10 14:30:00|610.1|609.6|610.9|610.6|611.4|611.1|609.5|609.1|69939
1654871700000|2022-06-10 14:35:00|610.8|610.4|613.2|612.9|613.7|613.2|610.4|609.9|75700
1654872000000|2022-06-10 14:40:00|613.1|612.8|613.6|613.2|613.8|613.5|612|611.7|73888
1654872300000|2022-06-10 14:45:00|613.5|613.1|613.7|613.4|614.3|613.9|613|612.6|38246
1654872600000|2022-06-10 14:50:00|613.6|613.3|613.5|613.2|614|613.5|612|611.5|68923
1654872900000|2022-06-10 14:55:00|613.6|613.3|611.6|611.3|613.9|613.5|611.6|611.2|51311
1654873200000|2022-06-10 15:00:00|611.5|611.2|612.9|612.4|613.9|613.5|611.5|611.2|151212
1654873500000|2022-06-10 15:05:00|612.8|612.3|610.5|610.4|612.8|612.5|610.5|610.1|30088
1654873800000|2022-06-10 15:10:00|610.4|610.3|610.3|610.2|611.4|611.2|610.2|610.1|54338
1654874100000|2022-06-10 15:15:00|610.4|610.1|610.3|610.1|610.5|610.4|609.8|609.6|73188
1654874400000|2022-06-10 15:20:00|610.2|610.2|608.4|608.1|610.3|610.2|608.2|608|60738
1654874700000|2022-06-10 15:25:00|608.3|608|606.9|606.2|608.5|608.2|606.2|605.9|194953
1655103600000|2022-06-13 07:00:00|600.2|600|598.1|596.9|602|600|593.1|592|359574
1655103900000|2022-06-13 07:05:00|598|596.8|597.2|596.5|598.8|597.9|594.3|593.9|152139
1655104200000|2022-06-13 07:10:00|597|596.4|594.4|593.7|597.2|596.4|594.2|593.6|55559
1655104500000|2022-06-13 07:15:00|594.3|593.8|598.2|597.6|598.8|598.5|594.1|593.7|86619
1655104800000|2022-06-13 07:20:00|598.1|597.5|597.7|597.2|598.4|597.7|595.5|595|51956
1655105100000|2022-06-13 07:25:00|597.9|597.3|597.9|597.4|599.7|598.8|597.7|597.2|27413
1655105400000|2022-06-13 07:30:00|597.8|597.5|594.8|594.2|598.1|597.7|593.8|593.2|70639
1655105700000|2022-06-13 07:35:00|594.9|594.3|594.7|594.1|595.8|595.6|594.3|593.6|72081
1655106000000|2022-06-13 07:40:00|594.9|594.2|593.3|592.9|595.3|595|592.5|592|54661
1655106300000|2022-06-13 07:45:00|593.2|592.7|593.2|592.8|593.5|593.1|591.8|591.3|65044
1655106600000|2022-06-13 07:50:00|593.4|592.9|591.8|591.4|594.5|594.1|591.8|591.4|55231
1655106900000|2022-06-13 07:55:00|591.7|591.5|590.8|590.4|592.3|592|590.6|590|40704
1655107200000|2022-06-13 08:00:00|590.7|590.3|587.7|587.2|590.7|590.3|586.9|586.1|167437
1655107500000|2022-06-13 08:05:00|587.8|587.3|589.4|589|589.7|589.2|587.8|587.3|26334
1655107800000|2022-06-13 08:10:00|589.5|589.2|590.7|590.4|592|591.5|589.5|589.2|24071
1655108100000|2022-06-13 08:15:00|590.6|590.3|588.6|588.1|590.9|590.6|588.3|588|30753
1655108400000|2022-06-13 08:20:00|588.7|588.2|588.4|587.9|589.4|589.1|587.1|587|143946
1655108700000|2022-06-13 08:25:00|588.5|587.7|587.6|587.3|588.5|587.9|587.4|587|37222
1655109000000|2022-06-13 08:30:00|587.7|587.4|590.8|590.6|591.2|590.9|587|586.9|94262
1655109300000|2022-06-13 08:35:00|590.7|590.4|591.6|591.3|592.6|592.3|590.3|589.7|67814
1655109600000|2022-06-13 08:40:00|591.5|591.4|590.4|590.1|593|592.7|589.9|589.2|109510
1655109900000|2022-06-13 08:45:00|590.3|590|588.3|588.1|590.7|590.5|587.9|587.3|113586
1655110200000|2022-06-13 08:50:00|588.4|588.2|588.7|588.5|589.2|588.9|587.9|587.7|31286
1655110500000|2022-06-13 08:55:00|588.6|588.4|587.7|587.4|589.2|588.8|587.7|587.2|23197
1655110800000|2022-06-13 09:00:00|587.9|587.5|589.1|588.6|589.1|588.8|587.7|587.3|14751
1655111100000|2022-06-13 09:05:00|589|588.7|588|587.5|589|588.9|587.5|587.1|14587
1655111400000|2022-06-13 09:10:00|587.9|587.6|586.4|586.2|588.1|587.7|586.3|586|49516
1655111700000|2022-06-13 09:15:00|586.5|586.3|587.3|587.2|587.9|587.6|586.4|586.2|30179
1655112000000|2022-06-13 09:20:00|587.4|587.1|588.4|588|589.7|589.5|587.2|586.9|25753
1655112300000|2022-06-13 09:25:00|588.3|587.9|589.5|589.2|589.7|589.3|587.2|587|76709
1655112600000|2022-06-13 09:30:00|589.6|589.4|590.1|589.9|590.7|590.1|589|588.9|67473
1655112900000|2022-06-13 09:35:00|590.2|590|591.2|590.9|591.3|590.9|589.5|589.3|130388
1655113200000|2022-06-13 09:40:00|591.1|590.8|590.9|590.7|591.1|590.9|590.7|590.6|17842
1655113500000|2022-06-13 09:45:00|591|590.8|591.3|591|592.7|592.3|591|590.7|75664
1655113800000|2022-06-13 09:50:00|591.2|591.1|591|590.9|591.3|591.2|590.7|590.6|26837
1655114100000|2022-06-13 09:55:00|591.1|591|591|590.6|591.6|591.2|590.8|590.6|14603
1655114400000|2022-06-13 10:00:00|591.1|590.8|591.2|590.8|592.5|592.1|591|590.6|72141
1655114700000|2022-06-13 10:05:00|591.1|590.9|590.5|590.3|591.5|591.2|590.2|590|27977
1655115000000|2022-06-13 10:10:00|590.6|590.2|591.1|590.8|591.1|590.9|589.8|589.3|113275
1655115300000|2022-06-13 10:15:00|591|590.7|590.9|590.7|591.1|590.9|590.5|590.1|27252
1655115600000|2022-06-13 10:20:00|591|590.8|592.2|591.8|593.1|592.8|590.9|590.7|63049
1655115900000|2022-06-13 10:25:00|592.1|591.7|591.2|590.7|592.3|592|590.8|590.4|28301
1655116200000|2022-06-13 10:30:00|591.3|590.8|591.3|591.1|591.3|591.2|590.9|590.5|4986
1655116500000|2022-06-13 10:35:00|591.4|591.2|592.5|592.1|594|593.7|591.4|591.2|10279
1655116800000|2022-06-13 10:40:00|592.4|592.3|593|592.7|593|592.8|592.4|592.1|21361
1655117100000|2022-06-13 10:45:00|592.9|592.5|593.3|592.9|593.3|593.2|592.6|592.5|10993
1655117400000|2022-06-13 10:50:00|593.4|593|592.9|592.5|593.6|593.4|592.5|592.4|24046
1655117700000|2022-06-13 10:55:00|593|592.6|593.3|592.9|593.4|593|592.4|592.1|28862
1655118000000|2022-06-13 11:00:00|593.9|593.3|594.1|593.6|594.2|594|593.6|593.3|19608
1655118300000|2022-06-13 11:05:00|594.2|594|593.4|593.1|594.8|594.6|593.2|593|25032
1655118600000|2022-06-13 11:10:00|593.5|593.2|594.1|593.8|594.1|593.9|593.3|593.1|15770
1655118900000|2022-06-13 11:15:00|594.2|593.9|593.3|593.1|594.4|594.3|593.2|593.1|83981
1655119200000|2022-06-13 11:20:00|593.2|593|593.2|593|593.4|593.2|592.8|592.6|27023
1655119500000|2022-06-13 11:25:00|593.3|593.1|593.9|593.5|594.4|594.2|593|592.9|64411
1655119800000|2022-06-13 11:30:00|593.8|593.6|594.4|594.2|594.5|594.3|593.3|593|33572
1655120100000|2022-06-13 11:35:00|594.3|594.1|594.4|594|594.7|594.6|593.8|593.4|28797
1655120400000|2022-06-13 11:40:00|594.3|593.9|594.2|593.9|594.3|594|593.7|593.3|36471
1655120700000|2022-06-13 11:45:00|594.1|594|591.1|591|594.3|594|591.1|591|87511
1655121000000|2022-06-13 11:50:00|591.2|591.1|590.9|590.6|591.4|591.2|590.5|590.1|42036
1655121300000|2022-06-13 11:55:00|590.8|590.5|591.2|590.9|591.2|591|590.4|590.1|32935
1655121600000|2022-06-13 12:00:00|591.3|590.8|591.3|591.1|591.7|591.3|590.5|590.2|32968
1655121900000|2022-06-13 12:05:00|591.4|591.2|591.9|591.5|591.9|591.8|591.4|591.2|10054
1655122200000|2022-06-13 12:10:00|592|591.6|590.9|590.6|592|591.8|590.5|590.1|48035
1655122500000|2022-06-13 12:15:00|590.8|590.4|589.8|589.5|591.1|590.8|589.6|589.4|82371
1655122800000|2022-06-13 12:20:00|589.9|589.6|590.2|589.7|590.6|590.3|588.6|588.3|129214
1655123100000|2022-06-13 12:25:00|590.1|589.8|589.5|589.4|590.2|590|589.5|589.4|36588
1655123400000|2022-06-13 12:30:00|589.4|589.3|589.8|589.5|590.7|590.4|589.2|588.9|59522
1655123700000|2022-06-13 12:35:00|590.1|589.6|589.8|589.4|590.1|590|589.1|588.7|41110
1655124000000|2022-06-13 12:40:00|589.7|589.3|589.6|589.4|589.7|589.5|588.5|588.3|78127
1655124300000|2022-06-13 12:45:00|589.7|589.5|588.8|588.5|590|589.8|588.7|588.4|90194
1655124600000|2022-06-13 12:50:00|588.7|588.6|588.3|588.2|589.1|588.9|588.2|588.1|88061
1655124900000|2022-06-13 12:55:00|588.2|588|588|587.8|588.3|588.1|588|587.6|115123
1655125200000|2022-06-13 13:00:00|588.1|587.9|587.3|587.1|588.1|588|587.3|587|28133
1655125500000|2022-06-13 13:05:00|587.2|587|587.6|587.4|587.7|587.4|586.9|586.8|143277
1655125800000|2022-06-13 13:10:00|587.7|587.5|587.1|586.8|588|587.8|587|586.8|23325
1655126100000|2022-06-13 13:15:00|587|586.7|586.9|586.6|588.2|588|586.8|586.6|112789
1655126400000|2022-06-13 13:20:00|586.8|586.5|587|586.8|587|586.8|586.1|585.7|106861
1655126700000|2022-06-13 13:25:00|586.9|586.7|585.8|585.6|586.9|586.7|585.8|585.6|44079
1655127000000|2022-06-13 13:30:00|585.7|585.7|588.2|587.9|589|588.7|585.7|585.6|101214
1655127300000|2022-06-13 13:35:00|588.1|587.8|587|586.9|588.1|587.8|586.8|586.4|87789
1655127600000|2022-06-13 13:40:00|587.1|586.7|587.4|587.1|587.9|587.6|586.1|585.9|200163
1655127900000|2022-06-13 13:45:00|587.5|587.4|586.6|586.5|587.5|587.4|586.5|586|148765
1655128200000|2022-06-13 13:50:00|586.5|586.3|585|584.9|586.7|586.6|584.6|584.4|286509
1655128500000|2022-06-13 13:55:00|585.1|585|584.5|584.2|585.7|585.4|584.5|584.2|98175
1655128800000|2022-06-13 14:00:00|584.4|584.1|582.6|582.5|585.6|585.4|582.6|582.5|135492
1655129100000|2022-06-13 14:05:00|582.5|582.4|582.4|582.1|584.4|584|582.1|581.7|121193
1655129400000|2022-06-13 14:10:00|582.5|582.2|581.7|581.5|582.7|582.5|581.6|580.8|189851
1655129700000|2022-06-13 14:15:00|581.6|581.4|580.2|580|581.7|581.4|580.1|580|97126
1655130000000|2022-06-13 14:20:00|580.1|580.1|579.2|578.8|580.5|580.4|579|578.8|259427
1655130300000|2022-06-13 14:25:00|579.1|578.7|579.5|579.2|579.5|579.3|578.3|578.2|80425
1655130600000|2022-06-13 14:30:00|579.4|579.3|580.4|580.2|581|580.8|579.4|579.3|200306
1655130900000|2022-06-13 14:35:00|580.5|580.3|579.4|579.1|580.7|580.5|579.4|579.1|62204
1655131200000|2022-06-13 14:40:00|579.5|579.2|580.2|580|580.5|580.4|579.5|579.2|178190
1655131500000|2022-06-13 14:45:00|580.3|580.1|580|579.7|580.5|580.4|579.9|579.6|80052
1655131800000|2022-06-13 14:50:00|579.9|579.6|579.3|579.1|579.9|579.6|578.6|578.3|140058
1655132100000|2022-06-13 14:55:00|579.2|579|578.7|578.6|579.8|579.6|578.3|578.1|43613
1655132400000|2022-06-13 15:00:00|579|578.7|579.5|579.4|580.1|580|578.4|578.3|84698
1655132700000|2022-06-13 15:05:00|579.4|579.3|580.3|580|581.3|580.9|579.4|579.1|168099
1655133000000|2022-06-13 15:10:00|580.2|579.9|579.7|579.5|580.2|580|579.2|579.1|74274
1655133300000|2022-06-13 15:15:00|579.8|579.6|583.2|582.8|583.6|583.3|579.8|579.6|106274
1655133600000|2022-06-13 15:20:00|583.1|582.7|583.6|583.2|583.6|583.2|581.7|581.4|105332
1655133900000|2022-06-13 15:25:00|583.4|583.3|583.8|583.6|585|584.7|583.1|582.9|122175
1655190000000|2022-06-14 07:00:00|594.6|594.2|592.1|591.4|594.6|594.2|586.2|585|171060
1655190300000|2022-06-14 07:05:00|591.8|591.5|589.5|588.7|595.2|594.5|589.2|588.2|91394
1655190600000|2022-06-14 07:10:00|589.4|588.3|584.7|583.8|589.9|589.1|584.7|583.8|155136
1655190900000|2022-06-14 07:15:00|584.6|583.9|583.6|583|585.4|584.9|582.6|582.5|97285
1655191200000|2022-06-14 07:20:00|583.5|583.1|580.9|580.4|584|583.5|579.9|579.5|165971
1655191500000|2022-06-14 07:25:00|580.8|580.3|577.9|577.4|580.8|580.3|576.9|576.4|72658
1655191800000|2022-06-14 07:30:00|577.8|577.5|578.9|578.3|579.9|579.5|576.9|576.5|91121
1655192100000|2022-06-14 07:35:00|579|578.2|578.3|577.9|579.2|578.8|577.5|577.1|44516
1655192400000|2022-06-14 07:40:00|578.2|577.8|582.2|581.7|582.5|582.2|578.2|577.8|74553
1655192700000|2022-06-14 07:45:00|582.1|581.8|581.8|581.3|584.6|584.1|581.8|581.3|79943
1655193000000|2022-06-14 07:50:00|581.7|581.4|581.5|581.1|582.7|582.2|581.1|580.7|63607
1655193300000|2022-06-14 07:55:00|581.4|581|581.2|580.8|581.6|581.1|579.2|578.7|93049
1655193600000|2022-06-14 08:00:00|581.3|580.9|581.1|580.6|582|581.7|579.4|579|14491
1655193900000|2022-06-14 08:05:00|581|580.4|579.5|579.2|581|580.7|579.5|579.1|43101
1655194200000|2022-06-14 08:10:00|579.6|579.3|579|578.5|581.4|581|578.8|578.4|121744
1655194500000|2022-06-14 08:15:00|578.9|578.6|576.9|576.6|579|578.7|576.9|576.6|73867
1655194800000|2022-06-14 08:20:00|577.1|576.7|578.5|578|578.8|578.3|576.8|576.6|14313
1655195100000|2022-06-14 08:25:00|578.6|578.1|578.4|577.7|580|579.6|577.9|577.7|23359
1655195400000|2022-06-14 08:30:00|578.3|577.6|581.1|580.8|581.3|580.8|577.5|577.3|28503
1655195700000|2022-06-14 08:35:00|581.2|580.6|580.2|579.8|581.5|580.8|579.8|579.2|33935
1655196000000|2022-06-14 08:40:00|580.3|579.9|581.1|580.6|581.2|580.6|579.8|579.5|13782
1655196300000|2022-06-14 08:45:00|581|580.7|582.5|582.1|582.8|582.3|580.4|579.9|68947
1655196600000|2022-06-14 08:50:00|582.6|580.8|581.1|580.7|582.6|582.4|580.9|580.6|97098
1655196900000|2022-06-14 08:55:00|581|580.6|579.8|579.7|581.4|580.8|579.8|579.7|34954
1655197200000|2022-06-14 09:00:00|579.9|579.8|580.6|580.2|581.1|580.9|579.9|579.5|33782
1655197500000|2022-06-14 09:05:00|580.8|580.7|578.5|578.2|580.8|580.7|578.4|578.2|80152
1655197800000|2022-06-14 09:10:00|578.4|578.3|577.2|577.1|578.6|578.4|575.9|575.4|87579
1655198100000|2022-06-14 09:15:00|577.1|577|577.8|577.7|578.2|578.1|576.8|576.5|66510
1655198400000|2022-06-14 09:20:00|577.7|577.6|577.5|577.1|577.8|577.6|576.4|576|31619
1655198700000|2022-06-14 09:25:00|577.4|577|576.5|576.3|577.4|577.1|576.3|575.9|32191
1655199000000|2022-06-14 09:30:00|576.4|576.1|576.1|575.8|576.9|576.7|575.9|575.4|22722
1655199300000|2022-06-14 09:35:00|576|575.9|578.4|578|579|578.7|576|575.7|94073
1655199600000|2022-06-14 09:40:00|578.5|578.2|578.8|578.6|579.7|579.3|577.8|576.8|116013
1655199900000|2022-06-14 09:45:00|578.7|578.4|577.7|577.3|578.7|578.4|576.3|575.7|28794
1655200200000|2022-06-14 09:50:00|577.6|577.2|578.2|577.7|578.4|578|577.2|576.9|32262
1655200500000|2022-06-14 09:55:00|578.1|577.5|580.1|579.7|580.2|579.8|577.5|577.4|29440
1655200800000|2022-06-14 10:00:00|580.2|579.8|580.8|580.4|581.1|580.7|579.4|579.1|53641
1655201100000|2022-06-14 10:05:00|580.7|580.2|581.3|580.9|581.7|581.3|580.5|580.2|14280
1655201400000|2022-06-14 10:10:00|581.2|580.8|580.3|580.1|581.2|581|579.8|579.6|138849
1655201700000|2022-06-14 10:15:00|580.2|580|579.3|579.2|580.3|580.1|578.9|578.7|88971
1655202000000|2022-06-14 10:20:00|579.2|579.1|578.7|578.4|579.8|579.5|578.6|578.3|53106
1655202300000|2022-06-14 10:25:00|578.8|578.5|578.8|578.5|579.6|579.4|578.6|578.4|28641
1655202600000|2022-06-14 10:30:00|578.7|578.4|580.8|580.6|581.3|580.8|578.1|577.8|77568
1655202900000|2022-06-14 10:35:00|580.7|580.7|581.2|580.8|581.9|581.5|580.4|580.1|11590
1655203200000|2022-06-14 10:40:00|581.3|580.9|581.5|581.2|581.6|581.4|581|580.7|8003
1655203500000|2022-06-14 10:45:00|581.6|581.3|581.7|581.2|582|581.8|581.1|581|60920
1655203800000|2022-06-14 10:50:00|581.6|581.1|580.6|580.1|581.7|581.3|580.5|580.1|108904
1655204100000|2022-06-14 10:55:00|580.5|580.2|579.4|579.1|580.6|580.3|579.3|579.1|54527
1655204400000|2022-06-14 11:00:00|579.7|579.2|579.4|579.2|580|579.4|579.2|579|9942
1655204700000|2022-06-14 11:05:00|579.5|579.1|579.8|579.5|580.3|579.8|579.4|579|16444
1655205000000|2022-06-14 11:10:00|579.9|579.6|581.6|581.1|581.6|581.3|579.9|579.5|20553
1655205300000|2022-06-14 11:15:00|581.5|581.2|582.6|582.3|583.2|582.9|581|580.8|163259
1655205600000|2022-06-14 11:20:00|582.7|582.2|584.1|583.7|584.4|584.3|582.7|582.2|82751
1655205900000|2022-06-14 11:25:00|584|583.6|581.8|581.5|584|583.6|581.6|581.3|10978
1655206200000|2022-06-14 11:30:00|582|581.4|581.6|581.3|582.1|581.7|581.3|581.2|24017
1655206500000|2022-06-14 11:35:00|581.5|581.2|582.1|581.8|582.4|582.1|581.3|581.2|39047
1655206800000|2022-06-14 11:40:00|582|581.7|582.2|581.9|582.4|582.1|581.9|581.5|22422
1655207100000|2022-06-14 11:45:00|582.1|581.8|581.8|581.5|582.3|582|581.5|581.4|34692
1655207400000|2022-06-14 11:50:00|581.9|581.6|583|582.6|583.1|582.9|581.9|581.6|4630
1655207700000|2022-06-14 11:55:00|582.9|582.7|582.5|582.1|583.1|582.9|582.2|582.1|39480
1655208000000|2022-06-14 12:00:00|582.4|582.2|583.7|583.3|585|584.8|582.2|582.2|84065
1655208300000|2022-06-14 12:05:00|583.8|583.2|584|583.5|584.7|584.5|583.5|583|53665
1655208600000|2022-06-14 12:10:00|584.1|583.6|583.9|583.6|584.3|584|583.7|583.6|52126
1655208900000|2022-06-14 12:15:00|583.8|583.7|584.2|583.8|584.8|584.5|583.7|583.6|79153
1655209200000|2022-06-14 12:20:00|584.3|583.9|584|583.6|584.6|584.4|583.9|583.6|47737
1655209500000|2022-06-14 12:25:00|583.9|583.7|583.8|583.6|585|584.6|583.7|583.6|35827
1655209800000|2022-06-14 12:30:00|583.9|583.7|585.2|585|586.5|586|583.9|583.7|46405
1655210100000|2022-06-14 12:35:00|585.1|584.9|585.2|584.8|585.6|585.4|584.9|584.7|23803
1655210400000|2022-06-14 12:40:00|585.3|584.9|587|586.7|587|586.7|585.3|584.9|13080
1655210700000|2022-06-14 12:45:00|586.9|586.6|585.5|585.4|586.9|586.6|585.5|585.4|128762
1655211000000|2022-06-14 12:50:00|585.6|585.5|585.4|585|586|585.8|584.8|584.6|69882
1655211300000|2022-06-14 12:55:00|585.3|585.1|586.2|586|586.3|586.1|585.3|585.1|32398
1655211600000|2022-06-14 13:00:00|586.1|585.9|586.6|586.2|587|586.7|586.1|585.8|175472
1655211900000|2022-06-14 13:05:00|586.5|586.1|586|585.7|587|586.7|585.8|585.5|23348
1655212200000|2022-06-14 13:10:00|585.9|585.6|586.1|585.9|586.7|586.4|585.7|585.5|42271
1655212500000|2022-06-14 13:15:00|586.3|586|586.7|586.3|586.9|586.6|586|585.8|21051
1655212800000|2022-06-14 13:20:00|586.8|586.4|587|586.8|587.6|587.3|586.4|586|47857
1655213100000|2022-06-14 13:25:00|586.9|586.7|586.4|586.2|587.1|586.8|586|585.9|19707
1655213400000|2022-06-14 13:30:00|586.3|586.1|586.4|586.2|586.8|586.6|585.9|585.7|53232
1655213700000|2022-06-14 13:35:00|586.3|586.1|583.1|582.7|586.3|586.1|583.1|582.7|122164
1655214000000|2022-06-14 13:40:00|583|582.6|580.1|579.7|583|582.7|580|579.7|179443
1655214300000|2022-06-14 13:45:00|580|579.6|580.4|580|580.8|580.3|578.4|578|61141
1655214600000|2022-06-14 13:50:00|580.5|580.1|581.2|581|581.2|581.1|578.8|578.4|52774
1655214900000|2022-06-14 13:55:00|581.4|581.1|581|580.8|582.1|581.9|580.3|580|35016
1655215200000|2022-06-14 14:00:00|580.9|580.6|580|579.7|581.3|580.9|579.8|579.4|49238
1655215500000|2022-06-14 14:05:00|579.9|579.6|578.4|578.1|579.9|579.7|578.2|578|33826
1655215800000|2022-06-14 14:10:00|578.5|578.2|577.5|577.2|578.7|578.5|577.2|577|118010
1655216100000|2022-06-14 14:15:00|577.4|577|576|575.8|577.4|577.3|576|575.8|190096
1655216400000|2022-06-14 14:20:00|575.9|575.6|575.9|575.7|576.1|576|575.1|575|82510
1655216700000|2022-06-14 14:25:00|575.8|575.8|575.1|574.8|576.4|576.2|574.9|574.6|123487
1655217000000|2022-06-14 14:30:00|575|574.9|575.7|575.4|576.7|576.3|574.6|574.2|64689
1655217300000|2022-06-14 14:35:00|575.6|575.3|575.3|575.2|576.1|575.9|575.3|575|20737
1655217600000|2022-06-14 14:40:00|575.2|575.1|573|572.7|575.2|575.1|572.4|572.1|103479
1655217900000|2022-06-14 14:45:00|573.1|572.8|574.1|573.9|574.6|574.1|572.6|572.3|33473
1655218200000|2022-06-14 14:50:00|574.3|574|573.6|573.2|576.1|575.9|573.6|573.2|38212
1655218500000|2022-06-14 14:55:00|573.7|573.3|573.2|573|574.4|574|572.8|572|95747
1655218800000|2022-06-14 15:00:00|573.1|572.9|574|573.8|574.8|574.5|572.8|572.5|56795
1655219100000|2022-06-14 15:05:00|574.1|573.9|572.6|572.2|574.7|574.3|571.8|571.7|43357
1655219400000|2022-06-14 15:10:00|572.5|572.1|571.8|571.5|572.9|572.6|571.7|571.5|60352
1655219700000|2022-06-14 15:15:00|571.7|571.4|570.9|570.8|571.7|571.6|570.7|570.6|47453
1655220000000|2022-06-14 15:20:00|570.8|570.7|571.4|570.9|571.5|571.2|570.1|570|56455
1655220300000|2022-06-14 15:25:00|571.3|570.7|570.7|570.4|572.2|571.7|570.6|570.3|80698
1655276400000|2022-06-15 07:00:00|578.9|578.7|578.5|577.7|582.9|582.1|578|577.2|69986
1655276700000|2022-06-15 07:05:00|578.7|577.8|576.9|576|580.6|579.9|576.8|576|38100
1655277000000|2022-06-15 07:10:00|576.8|575.7|575.5|574.7|577|576.1|572.7|572.2|106787
1655277300000|2022-06-15 07:15:00|575.4|574.6|576.3|575.7|576.4|576|574.9|574.2|62828
1655277600000|2022-06-15 07:20:00|576.2|575.6|574.1|573.6|576.2|575.6|573.4|573|74974
1655277900000|2022-06-15 07:25:00|574|573.5|576.9|576.6|577.7|577.1|573.4|573|170387
1655278200000|2022-06-15 07:30:00|576.8|576.5|578.1|577.7|579|578.5|576|575.3|53326
1655278500000|2022-06-15 07:35:00|578.3|577.8|578.7|578.5|579.9|579.5|578.1|577.7|45049
1655278800000|2022-06-15 07:40:00|578.6|578.4|577.4|577|578.8|578.5|577|576.5|226762
1655279100000|2022-06-15 07:45:00|577.5|576.9|574.6|573.9|578|577.6|574.1|573.4|292524
1655279400000|2022-06-15 07:50:00|574.5|573.8|575.2|574.7|575.6|575|573.8|573.1|46920
1655279700000|2022-06-15 07:55:00|575.3|574.8|575.2|574.9|576.4|575.6|574.4|573.9|81716
1655280000000|2022-06-15 08:00:00|575.1|574.7|574.9|574.7|576.6|576.2|574.6|574.3|59564
1655280300000|2022-06-15 08:05:00|575|574.8|578.3|577.7|578.8|578.2|575|574.8|33933
1655280600000|2022-06-15 08:10:00|578.4|577.8|580.1|579.9|580.7|580.1|578.3|577.7|90212
1655280900000|2022-06-15 08:15:00|580|579.8|579.3|579|581|580.7|578.7|578.4|153855
1655281200000|2022-06-15 08:20:00|579.5|579.1|581.4|581.1|581.4|581.1|578.6|578.3|54208
1655281500000|2022-06-15 08:25:00|581.3|581|582|581.8|583.8|583|580.9|580.5|113620
1655281800000|2022-06-15 08:30:00|582.2|581.9|583|582.6|583|582.7|582|581.9|120233
1655282100000|2022-06-15 08:35:00|583.2|582.8|584.7|584.3|584.8|584.6|582.2|581.9|184157
1655282400000|2022-06-15 08:40:00|584.6|584.5|583.5|583.1|585.4|584.9|583.2|583.1|36700
1655282700000|2022-06-15 08:45:00|583.6|583.2|584.9|584.7|585.1|584.7|583.2|583.1|46208
1655283000000|2022-06-15 08:50:00|584.8|584.6|584.2|583.9|585.4|584.8|584.1|583.8|33971
1655283300000|2022-06-15 08:55:00|584.1|584|584.4|584|585.9|585.3|584|583.9|48610
1655283600000|2022-06-15 09:00:00|584.3|583.9|583.6|583.2|585.3|584.8|583.2|583|86349
1655283900000|2022-06-15 09:05:00|583.5|583.1|582.3|582|584.1|583.6|582.2|582|51928
1655284200000|2022-06-15 09:10:00|582.2|581.9|584.4|584.1|584.5|584.1|582|581.9|36382
1655284500000|2022-06-15 09:15:00|584.5|584.2|587.2|587|588|587.6|584.5|584.2|254212
1655284800000|2022-06-15 09:20:00|587.3|587.1|586.8|586.4|588.1|587.9|586.2|585.7|36248
1655285100000|2022-06-15 09:25:00|586.9|586.5|587.7|587.4|588.2|587.7|586.8|586.4|54538
1655285400000|2022-06-15 09:30:00|587.9|587.5|588.9|588.6|590|589.4|587.9|587.3|34491
1655285700000|2022-06-15 09:35:00|588.8|588.5|588.1|587.8|588.9|588.6|587.9|587.6|72269
1655286000000|2022-06-15 09:40:00|588.2|587.9|588.9|588.5|590.9|590.2|587.9|587.8|75757
1655286300000|2022-06-15 09:45:00|589|588.6|586.7|586.2|589.4|589|586.4|586.1|90561
1655286600000|2022-06-15 09:50:00|586.8|586.3|586.2|585.8|587|586.7|585.5|585|62936
1655286900000|2022-06-15 09:55:00|586.1|585.9|586.6|586.4|586.9|586.6|585.9|585.8|57468
1655287200000|2022-06-15 10:00:00|586.5|586.3|587.2|586.8|587.2|587.1|586|585.8|30062
1655287500000|2022-06-15 10:05:00|587.1|586.7|587.1|586.8|587.1|586.8|585.9|585.8|44518
1655287800000|2022-06-15 10:10:00|587.2|586.9|584.9|584.6|587.4|587|584.7|584.6|90238
1655288100000|2022-06-15 10:15:00|585|584.7|585.7|585.3|586.4|585.9|584.9|584.6|57116
1655288400000|2022-06-15 10:20:00|585.6|585.2|585.3|584.9|586.5|586|584.8|584.6|58550
1655288700000|2022-06-15 10:25:00|585.4|585|586.4|586.2|587.2|586.9|584.7|584.6|116795
1655289000000|2022-06-15 10:30:00|586.6|586.1|586|585.5|586.6|586.4|585.8|585.4|116071
1655289300000|2022-06-15 10:35:00|585.9|585.4|585.3|585|585.9|585.6|585.2|585|39050
1655289600000|2022-06-15 10:40:00|585.4|585.1|584.2|583.7|585.6|585.2|584.2|583.7|11089
1655289900000|2022-06-15 10:45:00|584|583.6|584.2|583.9|585.4|585|583.6|583.3|32376
1655290200000|2022-06-15 10:50:00|584.1|583.6|584|583.6|584.5|584.3|583.6|583.1|36922
1655290500000|2022-06-15 10:55:00|584.1|583.7|583.9|583.6|584.5|584.2|583.7|583.3|14397
1655290800000|2022-06-15 11:00:00|584|583.5|583.5|583.3|584.4|583.9|583.4|583.3|32859
1655291100000|2022-06-15 11:05:00|583.4|583.4|583|582.8|584.3|583.9|582.9|582.7|47630
1655291400000|2022-06-15 11:10:00|583.1|582.9|584.4|584|584.8|584.4|583.1|582.8|12900
1655291700000|2022-06-15 11:15:00|584.5|584.1|583.2|582.9|584.5|584.4|583.2|582.8|4728
1655292000000|2022-06-15 11:20:00|583.1|582.8|583.8|583.3|583.8|583.5|582.8|582.7|40216
1655292300000|2022-06-15 11:25:00|583.9|583.4|584.2|583.8|584.2|584.1|583.6|583.3|20842
1655292600000|2022-06-15 11:30:00|584.1|583.7|583.9|583.6|584.2|584|583.8|583.6|2126
1655292900000|2022-06-15 11:35:00|583.8|583.5|584.3|584|584.8|584.7|583.7|583.5|55470
1655293200000|2022-06-15 11:40:00|584.2|583.9|583.7|583.4|584.6|584.3|583.3|583|12340
1655293500000|2022-06-15 11:45:00|583.8|583.5|584.5|584.3|584.7|584.4|583.7|583.4|15130
1655293800000|2022-06-15 11:50:00|584.6|584.4|585.7|585.4|586.2|586.1|584.5|584.3|24454
1655294100000|2022-06-15 11:55:00|585.6|585.3|585.5|585.1|585.9|585.7|585.3|585.1|7093
1655294400000|2022-06-15 12:00:00|585.4|585|584.9|584.5|585.4|585.2|584.5|584.1|16043
1655294700000|2022-06-15 12:05:00|584.8|584.6|584.2|583.7|585.5|585.3|583.4|583.1|21526
1655295000000|2022-06-15 12:10:00|584.1|583.8|583.1|582.8|585.7|585.5|583|582.8|160024
1655295300000|2022-06-15 12:15:00|583.2|582.9|584.9|584.5|585.3|584.8|582.4|582.1|39866
1655295600000|2022-06-15 12:20:00|585|584.6|586.3|586|586.9|586.4|585|584.6|18801
1655295900000|2022-06-15 12:25:00|586.2|585.9|584.3|583.9|586.2|585.9|584|583.6|11413
1655296200000|2022-06-15 12:30:00|584.4|584|586|585.6|586.3|585.8|584.3|583.9|26707
1655296500000|2022-06-15 12:35:00|585.9|585.5|585.2|584.8|587.1|586.6|585.1|584.7|13434
1655296800000|2022-06-15 12:40:00|585.1|584.7|585.9|585.5|586.3|585.7|584.6|584.1|45649
1655297100000|2022-06-15 12:45:00|585.8|585.6|587.3|587|587.5|587.1|585.6|585.3|37405
1655297400000|2022-06-15 12:50:00|587.4|587.1|587.7|587.5|589|588.7|587.2|586.8|141357
1655297700000|2022-06-15 12:55:00|587.6|587.6|586.8|586.5|588.2|587.9|586.7|586.4|32239
1655298000000|2022-06-15 13:00:00|586.7|586.4|586.6|586.2|587.5|587.1|586.1|585.7|27420
1655298300000|2022-06-15 13:05:00|586.7|586.3|586.8|586.5|587|586.8|586.5|586.2|18633
1655298600000|2022-06-15 13:10:00|586.7|586.6|587.3|587|587.8|587.4|586.2|585.7|27765
1655298900000|2022-06-15 13:15:00|587.2|586.9|588.7|588.4|588.7|588.5|586.9|586.5|34375
1655299200000|2022-06-15 13:20:00|588.6|588.5|589.8|589.4|590|589.5|588.2|587.8|56281
1655299500000|2022-06-15 13:25:00|589.9|589.5|589.6|589.3|590|589.7|588.9|588.6|5925
1655299800000|2022-06-15 13:30:00|589.5|589.2|589.2|588.9|590.6|590.5|588.1|587.9|40702
1655300100000|2022-06-15 13:35:00|589.4|589|590.2|589.9|590.6|590.2|589.4|589|28104
1655300400000|2022-06-15 13:40:00|590.1|589.8|594|593.6|594.3|593.9|589.8|589.7|61912
1655300700000|2022-06-15 13:45:00|593.9|593.5|594.1|593.8|594.5|594.2|593.2|593|85415
1655301000000|2022-06-15 13:50:00|594.2|593.9|595|594.9|596.5|596.3|594.2|593.8|222655
1655301300000|2022-06-15 13:55:00|595.1|595|595|594.8|595.3|595.1|594.8|594.7|70280
1655301600000|2022-06-15 14:00:00|595.1|594.9|594.3|594|595.1|594.9|594.2|594|71519
1655301900000|2022-06-15 14:05:00|594.4|594.1|595.9|595.6|597.5|597.3|594.4|594.1|131677
1655302200000|2022-06-15 14:10:00|596.1|595.7|594.4|594.1|596.2|595.9|594.2|594.1|94387
1655302500000|2022-06-15 14:15:00|594.3|594|595.1|595|595.6|595.5|593.6|593.4|167077
1655302800000|2022-06-15 14:20:00|595.2|594.9|593.2|592.8|595.2|595|593.2|592.8|72750
1655303100000|2022-06-15 14:25:00|593.1|592.7|591.2|591|593.3|593.1|590.8|590.3|39934
1655303400000|2022-06-15 14:30:00|591.4|591.1|592.7|592.4|592.7|592.6|590.7|590.6|56739
1655303700000|2022-06-15 14:35:00|592.8|592.5|591.7|591.2|593.4|592.9|591.2|591|130381
1655304000000|2022-06-15 14:40:00|591.6|591.3|591.2|590.7|592.3|592|590.5|590.1|38006
1655304300000|2022-06-15 14:45:00|591.1|590.6|592.6|592.3|592.7|592.3|590.8|590.3|36724
1655304600000|2022-06-15 14:50:00|592.7|592.4|592|591.7|592.9|592.6|591.5|591.3|37631
1655304900000|2022-06-15 14:55:00|592.1|591.8|594.7|594.4|594.9|594.6|592|591.6|23280
1655305200000|2022-06-15 15:00:00|594.8|594.5|596.4|596.1|596.6|596.3|594.6|594.2|42604
1655305500000|2022-06-15 15:05:00|596.3|596|596.1|595.9|596.4|596.1|595.5|595.3|29392
1655305800000|2022-06-15 15:10:00|596|595.8|596.7|596.3|597.3|597.1|596|595.8|62595
1655306100000|2022-06-15 15:15:00|596.8|596.4|596|595.7|598.1|597.6|595.9|595.5|109221
1655306400000|2022-06-15 15:20:00|595.9|595.6|594.8|594.4|596|595.7|594|593.6|51777
1655306700000|2022-06-15 15:25:00|594.7|594.3|596.3|595.7|596.3|595.7|594.2|594|91416
1655362800000|2022-06-16 07:00:00|596.2|596|590.8|590.1|599|596.2|590.5|590|187918
1655363100000|2022-06-16 07:05:00|590.9|590|590|589|592.7|591.5|589.3|588.4|35838
1655363400000|2022-06-16 07:10:00|590.1|589.1|589.5|588.9|591.9|590.9|588.6|588|58594
1655363700000|2022-06-16 07:15:00|589.4|589|588.2|587.7|589.7|589.4|587.3|587|38192
1655364000000|2022-06-16 07:20:00|588.1|587.6|585.1|584.5|588.5|587.8|584.7|584.3|96359
1655364300000|2022-06-16 07:25:00|585|584.6|585.5|585.1|585.9|585.1|582.7|582.1|44028
1655364600000|2022-06-16 07:30:00|585.6|584.9|582.2|581.5|585.6|584.9|581.3|581|95656
1655364900000|2022-06-16 07:35:00|582.1|581.6|582.2|581.7|583.1|582.5|580.9|580.1|46738
1655365200000|2022-06-16 07:40:00|582.1|581.8|584.6|584.1|584.6|584.1|581.6|581.1|23582
1655365500000|2022-06-16 07:45:00|584.5|584.2|582.7|582|584.7|584.3|582.5|582|27958
1655365800000|2022-06-16 07:50:00|582.6|582.1|582.7|582.3|583.1|582.5|581.7|581.3|11020
1655366100000|2022-06-16 07:55:00|582.6|582.2|581.5|581|582.7|582.4|581.5|581|10782
1655366400000|2022-06-16 08:00:00|581.4|580.9|583.3|583.1|583.7|583.4|581.2|580.8|78852
1655366700000|2022-06-16 08:05:00|583.2|583|582.6|582|583.7|583.1|582.2|581.7|18311
1655367000000|2022-06-16 08:10:00|582.7|582.1|582.1|581.6|583|582.7|581.6|580.9|22988
1655367300000|2022-06-16 08:15:00|582|581.8|583.2|582.9|583.6|583.2|581.7|581.4|8687
1655367600000|2022-06-16 08:20:00|583.3|583|584.4|584.1|584.5|584.1|581.9|581.6|69061
1655367900000|2022-06-16 08:25:00|584.6|584.2|584|583.4|585.6|585.2|583.6|583.3|45133
1655368200000|2022-06-16 08:30:00|583.9|583.5|582.2|582|583.9|583.6|582|581.8|13857
1655368500000|2022-06-16 08:35:00|582.1|581.8|581.1|581|582.2|581.9|581|580.5|51219
1655368800000|2022-06-16 08:40:00|581|580.9|582.1|581.8|582.4|581.9|580.9|580.5|27574
1655369100000|2022-06-16 08:45:00|582.2|581.7|581.7|581.3|582.8|582.4|581.5|581.1|19037
1655369400000|2022-06-16 08:50:00|581.6|581.2|579.4|579|581.6|581.2|579.4|578.8|91907
1655369700000|2022-06-16 08:55:00|579|578.9|578.4|578.3|579.7|579.4|578.4|578.3|103734
1655370000000|2022-06-16 09:00:00|578.3|578.1|576.3|576.2|578.4|578.2|576.3|576.2|49825
1655370300000|2022-06-16 09:05:00|576.4|576.3|576.5|576.1|576.9|576.4|575.8|575.2|41207
1655370600000|2022-06-16 09:10:00|576|576.2|576.3|576|577.3|577.1|576|575.7|36428
1655370900000|2022-06-16 09:15:00|576.4|576.1|576.5|576|577.1|576.7|576.2|575.7|18915
1655371200000|2022-06-16 09:20:00|576.4|575.9|577.4|577|577.5|577.1|575.5|575.1|25969
1655371500000|2022-06-16 09:25:00|577.3|576.9|576.5|576.1|577.7|577.5|576.2|575.9|10217
1655371800000|2022-06-16 09:30:00|576.4|576.2|575.8|575.4|576.5|576.3|575.8|575.4|9615
1655372100000|2022-06-16 09:35:00|575.7|575.5|575.7|575.3|576.6|576.3|575.5|575.1|67519
1655372400000|2022-06-16 09:40:00|575.8|575.4|576.7|576.1|576.7|576.1|575.5|575|14044
1655372700000|2022-06-16 09:45:00|576.6|576|577.4|577|577.4|577.2|576|575.7|20259
1655373000000|2022-06-16 09:50:00|577.3|577.1|577.8|577.6|577.9|577.6|576.8|576.6|103621
1655373300000|2022-06-16 09:55:00|577.9|577.7|577.7|577.1|578.2|578|576.1|576|30590
1655373600000|2022-06-16 10:00:00|577.6|577.2|579.5|579|579.5|579.1|576.8|576.5|47937
1655373900000|2022-06-16 10:05:00|579.4|579.1|581.3|580.8|581.5|580.8|579.2|579|9788
1655374200000|2022-06-16 10:10:00|581.4|581.3|582|581.5|582.8|582.2|581|580.8|49513
1655374500000|2022-06-16 10:15:00|582.1|581.6|581.4|581|582.1|581.7|580.6|580.2|39079
1655374800000|2022-06-16 10:20:00|581.3|580.9|579|578.5|581.3|581|578.5|578.1|27998
1655375100000|2022-06-16 10:25:00|578.9|578.6|578.5|578.2|579.3|579|578.5|578.2|4624
1655375400000|2022-06-16 10:30:00|578.6|578.3|578.5|578.3|579|578.8|578.3|578.1|8679
1655375700000|2022-06-16 10:35:00|578.6|578.4|578.3|578|578.6|578.4|578.1|577.6|5614
1655376000000|2022-06-16 10:40:00|578.2|578.1|578.1|577.6|578.5|578.1|577.7|577.3|5536
1655376300000|2022-06-16 10:45:00|578|577.7|577.9|577.4|578.1|577.7|577|576.8|20022
1655376600000|2022-06-16 10:50:00|577.8|577.3|578.6|578.1|578.8|578.3|577|576.8|33549
1655376900000|2022-06-16 10:55:00|578.5|578|577.7|577|578.5|578|576.7|576.6|31761
1655377200000|2022-06-16 11:00:00|577.6|576.9|577.7|577.1|579|578.3|576.9|576.7|23426
1655377500000|2022-06-16 11:05:00|577.8|577.2|578.6|578.2|579.3|578.8|577.7|577.2|22446
1655377800000|2022-06-16 11:10:00|578.7|578.3|578.8|578.4|579|578.6|578.3|578|1644
1655378100000|2022-06-16 11:15:00|578.7|578.5|579.4|579|579.4|579|578.3|578|9606
1655378400000|2022-06-16 11:20:00|579.3|579.1|580.2|579.8|580.6|580.1|579.1|578.8|8460
1655378700000|2022-06-16 11:25:00|580.1|579.7|581.3|580.9|582.1|581.6|579.2|578.9|24828
1655379000000|2022-06-16 11:30:00|581.2|580.8|581|580.8|581.6|581.1|580.6|580.3|6107
1655379300000|2022-06-16 11:35:00|580.9|580.7|582|581.8|582.5|582.1|580.7|580.1|21762
1655379600000|2022-06-16 11:40:00|581.9|581.7|580.4|580|581.9|581.7|580|579.5|6484
1655379900000|2022-06-16 11:45:00|580.3|579.9|579.1|578.7|580.3|579.9|579.1|578.7|2654
1655380200000|2022-06-16 11:50:00|579.2|578.8|578.9|578.6|579.8|579.3|578.8|578.3|2659
1655380500000|2022-06-16 11:55:00|578.8|578.7|579.5|579.2|580.1|579.5|578.3|578|4590
1655380800000|2022-06-16 12:00:00|579.6|579.1|580.3|579.8|580.8|580.5|579.5|579|8004
1655381100000|2022-06-16 12:05:00|580.2|579.9|581.1|580.7|581.6|581.1|580|579.8|6383
1655381400000|2022-06-16 12:10:00|581.2|580.8|581.4|581.1|581.7|581.3|581|580.6|16811
1655381700000|2022-06-16 12:15:00|581.3|581|579.9|579.6|581.9|581.5|579.9|579.6|9991
1655382000000|2022-06-16 12:20:00|580|579.7|581|580.6|581|580.6|579.8|579.6|15032
1655382300000|2022-06-16 12:25:00|580.9|580.5|579.8|579.5|581.1|580.8|579.7|579.4|17311
1655382600000|2022-06-16 12:30:00|579.7|579.4|579.2|578.8|580.8|580.2|578.9|578.8|31258
1655382900000|2022-06-16 12:35:00|579.3|578.7|579.7|579.4|579.9|579.6|578.8|578.4|3323
1655383200000|2022-06-16 12:40:00|579.6|579.3|577.8|577.4|579.7|579.4|577.7|577.4|55961
1655383500000|2022-06-16 12:45:00|577.7|577.5|576|575.7|578|577.9|576|575.6|7165
1655383800000|2022-06-16 12:50:00|576.1|575.8|578.3|577.9|578.4|577.9|576.1|575.7|2757
1655384100000|2022-06-16 12:55:00|578.2|577.8|578.3|577.8|578.3|577.8|577|576.8|9610
1655384400000|2022-06-16 13:00:00|578.2|577.9|577.4|577|578.2|578|577.1|576.9|15463
1655384700000|2022-06-16 13:05:00|577.5|577.1|578.2|577.7|578.3|578|577|576.6|6733
1655385000000|2022-06-16 13:10:00|578.1|577.6|577.9|577.6|578.2|577.9|577.7|577.4|9445
1655385300000|2022-06-16 13:15:00|577.8|577.5|577.6|577.3|578|577.6|577.5|577.3|14373
1655385600000|2022-06-16 13:20:00|577.5|577.4|577.9|577.5|578.3|578.1|577.4|577.2|18015
1655385900000|2022-06-16 13:25:00|578|577.6|578.9|578.5|579.4|578.9|577.9|577.6|28665
1655386200000|2022-06-16 13:30:00|578.8|578.6|577.4|577.1|579.7|579.4|576.8|576.5|40459
1655386500000|2022-06-16 13:35:00|577.5|577.2|576|575.7|577.5|577.3|575.8|575.3|90335
1655386800000|2022-06-16 13:40:00|575.9|575.6|573.7|573.4|576.2|576|573.4|573.2|175580
1655387100000|2022-06-16 13:45:00|573.6|573.3|575.4|575|575.8|575.6|573.4|573.2|130643
1655387400000|2022-06-16 13:50:00|575.3|574.9|576.9|576.4|577|576.6|574.3|573.9|31470
1655387700000|2022-06-16 13:55:00|577|576.5|576.6|576.3|578.4|578|576.3|575.8|32232
1655388000000|2022-06-16 14:00:00|576.5|576.2|574.6|574.2|576.5|576.2|574.3|574.1|20935
1655388300000|2022-06-16 14:05:00|574.5|574|574.7|574.4|575.1|574.7|573.6|573.3|23417
1655388600000|2022-06-16 14:10:00|574.6|574.6|574.3|574.1|575.5|575.2|573.5|573.2|46861
1655388900000|2022-06-16 14:15:00|574.2|574|572.2|571.9|574.7|574.4|572.1|571.7|64882
1655389200000|2022-06-16 14:20:00|572.1|571.8|573.2|573|573.6|573.2|571.8|571.3|68622
1655389500000|2022-06-16 14:25:00|573.3|573.1|574.6|574.3|575.3|575|573.3|572.9|54477
1655389800000|2022-06-16 14:30:00|574.5|574.2|574.3|573.9|574.7|574.4|573.6|573.2|25147
1655390100000|2022-06-16 14:35:00|574.2|573.8|572.6|572.1|574.2|573.8|572.6|572.1|14636
1655390400000|2022-06-16 14:40:00|572.7|572.3|571.3|571|572.7|572.5|571.3|571|16838
1655390700000|2022-06-16 14:45:00|571.2|570.9|570.7|570.6|571.7|571.5|570.7|570.5|44346
1655391000000|2022-06-16 14:50:00|570.8|570.5|571.1|570.8|571.3|571|569.8|569.5|169161
1655391300000|2022-06-16 14:55:00|571.2|570.9|571|570.8|572.1|571.9|571|570.8|21409
1655391600000|2022-06-16 15:00:00|571.1|570.9|571.7|571.3|572.2|571.9|571.1|570.8|69948
1655391900000|2022-06-16 15:05:00|571.6|571.2|571.1|570.9|571.6|571.2|570.7|570.4|34961
1655392200000|2022-06-16 15:10:00|571.4|570.9|570.6|570.1|571.6|571.2|570.2|569.8|27911
1655392500000|2022-06-16 15:15:00|570.4|569.9|570.2|569.6|571|570.4|569.6|569.3|25796
1655392800000|2022-06-16 15:20:00|570.4|569.9|570.3|569.8|570.6|570.2|569.1|568.8|20195
1655393100000|2022-06-16 15:25:00|569.7|569.3|572.8|572.5|573.2|572.5|569.6|569.1|53772
1655449200000|2022-06-17 07:00:00|576.1|575.4|571.6|571|576.9|576|571.6|571|74521
1655449500000|2022-06-17 07:05:00|571.5|570.8|573.2|572.6|574.4|573.7|570.1|569.4|107365
1655449800000|2022-06-17 07:10:00|573.3|572.5|575.5|575.2|575.8|575.2|573.1|572.5|117839
1655450100000|2022-06-17 07:15:00|575.4|575.1|574.9|574.8|575.5|575.4|573.1|573|63411
1655450400000|2022-06-17 07:20:00|574.8|574.7|577.7|577.6|577.9|577.6|574.7|574.5|87742
1655450700000|2022-06-17 07:25:00|577.6|577.5|576.5|576.3|578.5|578.1|576.1|576|139199
1655451000000|2022-06-17 07:30:00|576.6|576.2|574.4|574.1|576.7|576.5|574.3|574|76499
1655451300000|2022-06-17 07:35:00|574.3|574|574.5|574.3|575.8|575|572.3|572.1|138393
1655451600000|2022-06-17 07:40:00|574.6|574.4|569.8|569.3|574.7|574.4|569.2|569|158535
1655451900000|2022-06-17 07:45:00|569.7|569.4|576.7|576.1|577.4|577|569.6|569.3|63232
1655452200000|2022-06-17 07:50:00|576.6|576|573.7|573.4|576.6|576|573.2|573.1|52559
1655452500000|2022-06-17 07:55:00|573.9|573.5|574.3|573.9|575.3|574.9|573.3|573.1|18910
1655452800000|2022-06-17 08:00:00|574.4|573.8|573.3|573.1|574.4|574|573.2|572.9|49546
1655453100000|2022-06-17 08:05:00|573.2|572.9|574.2|573.8|574.2|573.8|572.5|572|32209
1655453400000|2022-06-17 08:10:00|574.3|573.9|574.9|574.7|575|574.7|573.3|573.2|36092
1655453700000|2022-06-17 08:15:00|575|574.8|575|574.6|575.6|575.2|574.6|574|14333
1655454000000|2022-06-17 08:20:00|574.9|574.7|574.9|574.4|575.1|574.9|573.4|573.2|28560
1655454300000|2022-06-17 08:25:00|575|574.5|577.6|577.4|577.9|577.7|575|574.5|133922
1655454600000|2022-06-17 08:30:00|577.7|577.5|579.3|578.8|580|579.7|577|576.5|165139
1655454900000|2022-06-17 08:35:00|579|578.6|580|579.7|580|579.8|577.6|577.2|41409
1655455200000|2022-06-17 08:40:00|579.9|579.8|581.1|580.7|581.6|581.1|579.8|579.5|42176
1655455500000|2022-06-17 08:45:00|581.2|580.8|580.1|579.8|581.6|581.1|579.1|578.7|86516
1655455800000|2022-06-17 08:50:00|580.3|579.9|581.4|581|581.4|581|579.4|579|80657
1655456100000|2022-06-17 08:55:00|581.3|580.9|582.3|582.1|582.6|582.1|580.5|580.3|47683
1655456400000|2022-06-17 09:00:00|582.6|582.2|582.9|582.7|583.9|583.6|582.6|582.1|73327
1655456700000|2022-06-17 09:05:00|582.8|582.6|584.5|584.1|584.9|584.4|582.8|582.5|22378
1655457000000|2022-06-17 09:10:00|584.6|584|583.6|583.3|585|584.6|583.5|583.1|18875
1655457300000|2022-06-17 09:15:00|583.7|583.4|583.2|583|584.7|584.4|583.1|583|25000
1655457600000|2022-06-17 09:20:00|583.1|583.1|582.3|582.1|583.6|583.3|582.3|581.8|50857
1655457900000|2022-06-17 09:25:00|582.4|582.2|583.4|583.2|584.1|583.8|582.4|582.1|27289
1655458200000|2022-06-17 09:30:00|583.5|583.3|584|583.8|584|583.8|583.5|583.2|48268
1655458500000|2022-06-17 09:35:00|584.1|583.9|583.6|583.2|585|584.8|583.3|583|54196
1655458800000|2022-06-17 09:40:00|583.5|583.1|582.9|582.6|583.5|583.1|581.8|581.7|57772
1655459100000|2022-06-17 09:45:00|583|582.4|582.8|582.5|584|583.8|582.6|582.1|58092
1655459400000|2022-06-17 09:50:00|582.9|582.4|585.4|585.1|586.1|586|582.7|582.3|208249
1655459700000|2022-06-17 09:55:00|585.5|585|586.4|586|587.1|586.6|584.6|584.5|182850
1655460000000|2022-06-17 10:00:00|586.3|585.9|588.2|587.8|588.6|588.4|585.7|585.3|25455
1655460300000|2022-06-17 10:05:00|588.1|587.7|588.5|588.2|589.3|588.9|588|587.5|27182
1655460600000|2022-06-17 10:10:00|588.2|588.1|588.9|588.5|589.7|589.3|588|587.6|106585
1655460900000|2022-06-17 10:15:00|588.8|588.4|590.1|589.6|591.3|590.6|587.9|587.6|40136
1655461200000|2022-06-17 10:20:00|589.3|589.5|590.6|590.1|591.1|590.6|589.3|588.8|52478
1655461500000|2022-06-17 10:25:00|590.8|590.2|589|588.7|591.9|591.4|589|588.6|67537
1655461800000|2022-06-17 10:30:00|589.1|588.8|590.2|589.9|590.7|590|589.1|588.7|16847
1655462100000|2022-06-17 10:35:00|590.3|590|590.4|590.1|590.4|590.3|589.6|589.1|23837
1655462400000|2022-06-17 10:40:00|590.5|590.2|589.8|589.2|591.3|590.8|589.1|588.7|66548
1655462700000|2022-06-17 10:45:00|589.7|589.1|590.2|589.8|590.7|590.2|589.1|588.9|32232
1655463000000|2022-06-17 10:50:00|590.3|590.2|590.7|590.1|591|590.5|590.1|589.5|42352
1655463300000|2022-06-17 10:55:00|590.6|590.2|590.5|590.1|591.2|590.9|590.4|590|19787
1655463600000|2022-06-17 11:00:00|590.6|590.2|590.6|590.3|590.6|590.3|590.6|590.2|1820
1655463900000|2022-06-17 11:05:00|590.3|590|590.8|590.3|590.8|590.3|589.2|588.7|24395
1655464200000|2022-06-17 11:10:00|590.7|590.2|589.6|589.2|591|590.6|589.5|589.2|6416
1655464500000|2022-06-17 11:15:00|589.5|589.1|589|588.6|591.3|591|588.9|588.5|29355
1655464800000|2022-06-17 11:20:00|589.2|588.7|591|590.5|591|590.7|589|588.7|21277
1655465100000|2022-06-17 11:25:00|590.9|590.6|591.3|591|591.3|591|590.5|590|25029
1655465400000|2022-06-17 11:30:00|591.2|591.1|590.8|590.4|591.3|591.1|590.7|590.2|22133
1655465700000|2022-06-17 11:35:00|590.9|590.5|591.3|591|591.4|591.2|590.6|590.3|50874
1655466000000|2022-06-17 11:40:00|591.2|591.1|592.4|592|593.8|593.4|590.9|590.5|70343
1655466300000|2022-06-17 11:45:00|592.3|591.9|592.6|592.3|593|592.5|592|591.9|12667
1655466600000|2022-06-17 11:50:00|592.5|592.2|592|591.8|592.8|592.3|591.8|591.5|36596
1655466900000|2022-06-17 11:55:00|592.1|591.9|592.7|592.5|593.4|593|591.9|591.5|28020
1655467200000|2022-06-17 12:00:00|592.6|592.4|593.1|592.6|594.1|593.8|592.3|592|68488
1655467500000|2022-06-17 12:05:00|593.2|592.5|593|592.5|593.5|593|592.6|592.3|9875
1655467800000|2022-06-17 12:10:00|592.9|592.6|592.7|592.5|593.9|593.5|592.7|592.4|12031
1655468100000|2022-06-17 12:15:00|592.6|592.4|593|592.8|593.3|592.8|592.5|592.3|5742
1655468400000|2022-06-17 12:20:00|592.9|592.7|593|592.8|593.2|592.9|592.2|592|43373
1655468700000|2022-06-17 12:25:00|593.1|592.7|592.7|592.4|593.1|592.7|592.1|592|23696
1655469000000|2022-06-17 12:30:00|592.6|592.3|591.8|591.4|593|592.6|591.5|591.3|45097
1655469300000|2022-06-17 12:35:00|591.7|591.3|591.7|591.3|592.1|592|591.4|591.3|32470
1655469600000|2022-06-17 12:40:00|591.8|591.4|590.9|590.6|591.8|591.6|590.7|590.5|39876
1655469900000|2022-06-17 12:45:00|590.8|590.5|589.9|589.6|590.8|590.5|589.7|589.6|121535
1655470200000|2022-06-17 12:50:00|589.8|589.5|589.3|588.9|589.9|589.6|588.6|588.4|122678
1655470500000|2022-06-17 12:55:00|589.4|589|588.6|588.3|589.7|589.4|588.5|588.1|21963
1655470800000|2022-06-17 13:00:00|588.5|588.2|588.2|587.8|588.5|588.2|588|587.6|15508
1655471100000|2022-06-17 13:05:00|588.1|587.9|588.1|587.9|588.4|588.2|587.6|587.5|35688
1655471400000|2022-06-17 13:10:00|588|587.8|587.8|587.3|588.1|587.9|586.9|586.5|55545
1655471700000|2022-06-17 13:15:00|587.7|587.4|587.6|587.2|588|587.7|587.3|587.1|14614
1655472000000|2022-06-17 13:20:00|587.5|587.1|587.7|587.5|587.7|587.5|587.3|587.1|11988
1655472300000|2022-06-17 13:25:00|587.8|587.6|587.6|587.2|589.1|588.7|587.3|587.1|25018
1655472600000|2022-06-17 13:30:00|587.5|587.3|588.9|588.7|589.5|589|587.5|587.3|54946
1655472900000|2022-06-17 13:35:00|588.8|588.6|588.5|588.1|589.4|589.1|587.4|587.1|100851
1655473200000|2022-06-17 13:40:00|588.6|588.2|590.2|589.8|590.6|590.2|588.6|588.1|43688
1655473500000|2022-06-17 13:45:00|590.1|589.9|591.8|591.4|592|591.5|590.1|589.8|66212
1655473800000|2022-06-17 13:50:00|591.7|591.3|591.1|591|592.5|592.2|590.7|590.5|123107
1655474100000|2022-06-17 13:55:00|591.2|591.1|592.8|592.4|593.7|593.1|591.2|591.1|114415
1655474400000|2022-06-17 14:00:00|592.6|592.2|591.4|590.9|592.6|592.2|590.7|590.5|168721
1655474700000|2022-06-17 14:05:00|591.3|591|590.9|590.5|591.9|591.6|590.6|590.5|60595
1655475000000|2022-06-17 14:10:00|591|590.6|591.1|590.9|592|591.9|590.4|590.1|46526
1655475300000|2022-06-17 14:15:00|591.3|591|590.1|589.7|591.4|591|589.6|589.3|86380
1655475600000|2022-06-17 14:20:00|590.2|589.8|589.4|589.2|590.4|590|589.1|589|75042
1655475900000|2022-06-17 14:25:00|589.3|589.1|589.5|589.2|589.6|589.3|588.6|588.5|104367
1655476200000|2022-06-17 14:30:00|589.4|589.3|588.3|588|589.9|589.5|588.2|588|34831
1655476500000|2022-06-17 14:35:00|588.2|588.1|588.5|588.2|589.1|588.8|587.9|587.8|76402
1655476800000|2022-06-17 14:40:00|588.4|588.4|588.8|588.4|589|588.8|588.1|587.8|53804
1655477100000|2022-06-17 14:45:00|588.7|588.3|589|588.8|589.6|589.3|588.2|588.1|16628
1655477400000|2022-06-17 14:50:00|589.1|588.7|590.3|589.9|590.4|590.1|589.1|588.7|54874
1655477700000|2022-06-17 14:55:00|590.4|590|591.4|591|591.5|591.2|590.1|589.9|32060
1655478000000|2022-06-17 15:00:00|591.3|590.7|592.5|592.2|593.3|593|591|590.6|95313
1655478300000|2022-06-17 15:05:00|592.4|591.9|596.2|595.8|596.3|595.8|592|591.8|50944
1655478600000|2022-06-17 15:10:00|596.3|595.9|595.4|595.1|596.5|596.1|594.6|594.5|120948
1655478900000|2022-06-17 15:15:00|595.5|595.2|598.2|597.6|598.9|598.4|595.5|595.2|115150
1655479200000|2022-06-17 15:20:00|598.1|597.7|597.7|597.4|598.4|598.1|597.5|597.3|46839
1655479500000|2022-06-17 15:25:00|597.6|597.3|598.3|597.9|599.3|599|597.6|597.3|127041
1655708400000|2022-06-20 07:00:00|601.9|600|601.8|601.1|605|604.3|600.4|599|88808
1655708700000|2022-06-20 07:05:00|601.9|601.2|602.3|601.3|605|604.7|601.7|601.2|55232
1655709000000|2022-06-20 07:10:00|602.2|601.4|602.3|602|603.8|603.1|601.3|600.6|57383
1655709300000|2022-06-20 07:15:00|602.2|601.6|603.5|602.8|603.5|602.8|599.7|599.1|25111
1655709600000|2022-06-20 07:20:00|603.4|602.7|603.7|603.2|604.9|604.8|603.2|602.7|41933
1655709900000|2022-06-20 07:25:00|603.8|603.3|604.5|603.8|606.5|606|602.7|602.3|71550
1655710200000|2022-06-20 07:30:00|604.4|603.9|604.8|604.5|605.2|604.7|603.5|602.9|23138
1655710500000|2022-06-20 07:35:00|604.7|604.4|607.2|606.9|607.5|607.1|604.5|604.2|49771
1655710800000|2022-06-20 07:40:00|607.3|607|609.1|608.8|609.3|608.8|607.3|607|25942
1655711100000|2022-06-20 07:45:00|609|608.7|609.2|609|609.5|609.1|608.4|608.1|30208
1655711400000|2022-06-20 07:50:00|609.3|609.1|610.2|609.8|610.4|610|609.1|608.9|24445
1655711700000|2022-06-20 07:55:00|610.1|609.7|609.3|608.9|610.1|609.8|609.1|608.9|18203
1655712000000|2022-06-20 08:00:00|609.2|608.8|609.3|608.7|609.5|609.2|608.5|608.3|43981
1655712300000|2022-06-20 08:05:00|609.2|608.6|610.4|610.2|610.6|610.3|608.4|608.3|40238
1655712600000|2022-06-20 08:10:00|610.6|610.3|608.5|608.1|610.8|610.6|608.4|608|22778
1655712900000|2022-06-20 08:15:00|608|607.9|607.7|607.3|608.5|608.2|606.3|605.8|42362
1655713200000|2022-06-20 08:20:00|607.8|607.4|608|607.6|608.8|608.4|607.6|607.2|24608
1655713500000|2022-06-20 08:25:00|607.9|607.7|611.6|611.1|612.5|611.9|607.9|607.7|241987
1655713800000|2022-06-20 08:30:00|611.5|611|612.7|612.3|614|613.6|610.6|610|76750
1655714100000|2022-06-20 08:35:00|612.6|612.1|613.2|612.7|613.3|613|611.4|611|11413
1655714400000|2022-06-20 08:40:00|613.1|612.6|612.2|611.8|614|613.5|612|611.4|11530
1655714700000|2022-06-20 08:45:00|612.1|611.7|611.4|611|612.4|612.1|610.7|610.2|17954
1655715000000|2022-06-20 08:50:00|611.3|611.1|611.9|611.4|612|611.6|611|610.4|5664
1655715300000|2022-06-20 08:55:00|611.8|611.3|609.8|609.5|611.8|611.3|609.5|609|35503
1655715600000|2022-06-20 09:00:00|610|609.6|611.4|610.9|611.5|610.9|609.5|609|51847
1655715900000|2022-06-20 09:05:00|611.3|611.2|612.3|612|612.7|612.2|611.1|610.9|39360
1655716200000|2022-06-20 09:10:00|612|611.9|611.2|610.7|613|612.5|611|610.5|27705
1655716500000|2022-06-20 09:15:00|611|610.6|612.7|612.3|613.9|613.5|610.9|610.6|51180
1655716800000|2022-06-20 09:20:00|612.9|612.4|612.4|611.9|613.3|612.9|612.2|611.9|21916
1655717100000|2022-06-20 09:25:00|612.5|612|616.7|616.5|617.4|616.9|612.3|612|96399
1655717400000|2022-06-20 09:30:00|616.6|616.4|617|616.6|617.9|617.1|616.5|616.3|91009
1655717700000|2022-06-20 09:35:00|616.9|616.7|616.9|616.5|617.7|617.4|616.5|616.2|28402
1655718000000|2022-06-20 09:40:00|616.8|616.4|613.4|613|616.8|616.4|612.9|612.8|63483
1655718300000|2022-06-20 09:45:00|613.5|613.1|614.9|614.3|615.9|615.2|612.9|612.7|33037
1655718600000|2022-06-20 09:50:00|615|614.4|614|613.7|615.1|614.6|613.9|613.5|6266
1655718900000|2022-06-20 09:55:00|614.1|614|617.3|616.8|617.4|616.9|614|613.7|63095
1655719200000|2022-06-20 10:00:00|617.4|616.9|620|619.7|620|619.8|616.4|616.2|97161
1655719500000|2022-06-20 10:05:00|620.2|619.8|620.6|620.1|621|620.3|619.4|619|40132
1655719800000|2022-06-20 10:10:00|620.7|620.2|620.6|620.2|621|620.5|619.9|619.5|24738
1655720100000|2022-06-20 10:15:00|620.5|620.1|619.3|618.9|620.6|620.1|618.5|617.8|45611
1655720400000|2022-06-20 10:20:00|619.2|618.8|618.2|617.8|619.2|618.8|617.1|616.8|47249
1655720700000|2022-06-20 10:25:00|618.1|617.7|619.2|618.9|619.4|619.2|617.7|617.2|79568
1655721000000|2022-06-20 10:30:00|619.1|619|621.2|620.8|622|621.4|618.9|618.8|82594
1655721300000|2022-06-20 10:35:00|621.3|620.9|621.8|621.3|622.8|622.2|620.8|620.4|39943
1655721600000|2022-06-20 10:40:00|621.7|621.4|621.7|621.4|622.4|621.8|621.3|621.2|22947
1655721900000|2022-06-20 10:45:00|621.5|621.5|622.1|621.8|622.6|622.1|621.5|621.4|7288
1655722200000|2022-06-20 10:50:00|622.2|621.9|621.7|621.2|622.3|622|621.6|621.2|13591
1655722500000|2022-06-20 10:55:00|621.8|621.3|621|620.6|621.8|621.3|620.7|620.3|31176
1655722800000|2022-06-20 11:00:00|620.9|620.3|620.7|620.2|622.2|622|620.5|620.2|66667
1655723100000|2022-06-20 11:05:00|620.6|620.1|622|621.5|622.8|622.2|619.8|619.6|30442
1655723400000|2022-06-20 11:10:00|621.9|621.4|624|623.8|624|623.8|621.6|621.1|18522
1655723700000|2022-06-20 11:15:00|623.9|623.7|624.5|624.3|624.7|624.4|623.8|623.3|41489
1655724000000|2022-06-20 11:20:00|624.6|624.4|624.8|624.4|625.4|625|624.4|624|31402
1655724300000|2022-06-20 11:25:00|624.7|624.5|623.8|623.3|625.3|625|623.7|623.3|23562
1655724600000|2022-06-20 11:30:00|623.9|623.4|624.9|624.5|625.1|624.6|623.8|623.4|22570
1655724900000|2022-06-20 11:35:00|625|624.6|624.8|624.4|625.5|625.1|624|623.9|18124
1655725200000|2022-06-20 11:40:00|624.7|624.3|624.5|624.4|625|624.6|623.9|623.5|24666
1655725500000|2022-06-20 11:45:00|624.6|624.5|624.1|623.6|625.4|625.1|623.8|623.3|33294
1655725800000|2022-06-20 11:50:00|624|623.5|623.8|623.4|624.6|624.1|623.1|622.6|27288
1655726100000|2022-06-20 11:55:00|623.9|623.3|623.6|623.2|624|623.7|622.9|622.6|30272
1655726400000|2022-06-20 12:00:00|623.5|623.3|623|622.8|624|623.5|622.9|622.6|27176
1655726700000|2022-06-20 12:05:00|622.9|622.7|623|622.8|623|622.8|622.3|622|5202
1655727000000|2022-06-20 12:10:00|622.9|622.7|622.3|622|623.2|623|622.2|622|27834
1655727300000|2022-06-20 12:15:00|622.2|621.9|620.9|620.6|622.2|621.9|620.4|620.2|18824
1655727600000|2022-06-20 12:20:00|620.8|620.5|621.7|621.3|621.8|621.5|620.6|620.4|8095
1655727900000|2022-06-20 12:25:00|621.8|621.4|621.7|621.3|622.5|622|621|620.6|44970
1655728200000|2022-06-20 12:30:00|621.6|621.2|620.1|619.7|621.6|621.3|619.4|618.8|17906
1655728500000|2022-06-20 12:35:00|620.3|619.8|619.9|619.6|620.4|620.2|619.6|619.1|22296
1655728800000|2022-06-20 12:40:00|619.8|619.5|621.9|621.5|621.9|621.5|619.6|619.2|33611
1655729100000|2022-06-20 12:45:00|621.8|621.6|622.3|621.9|623|622.7|621.8|621.5|15555
1655729400000|2022-06-20 12:50:00|622.2|621.8|622.2|621.8|623|622.7|622|621.7|6019
1655729700000|2022-06-20 12:55:00|622.3|621.9|623.2|623|623.2|623|621.9|621.5|68461
1655730000000|2022-06-20 13:00:00|623.3|623.1|623.2|622.8|623.6|623.3|622.4|622|33291
1655730300000|2022-06-20 13:05:00|623.1|622.9|623.8|623.4|624|623.7|622.9|622.5|12118
1655730600000|2022-06-20 13:10:00|623.7|623.3|624.4|624|624.5|624.1|623.1|622.7|6480
1655730900000|2022-06-20 13:15:00|624.3|623.9|624.3|624|624.3|624|623.4|622.9|11609
1655731200000|2022-06-20 13:20:00|624.4|623.9|623.5|623.3|624.4|623.9|623.5|623.2|18022
1655731500000|2022-06-20 13:25:00|623.6|623.4|623.9|623.6|624.6|624.1|623.6|623.4|24154
1655731800000|2022-06-20 13:30:00|623.8|623.5|624.8|624.6|624.8|624.6|623.3|622.9|30611
1655732100000|2022-06-20 13:35:00|624.9|624.7|625|624.8|626|625.9|624.7|624.4|62023
1655732400000|2022-06-20 13:40:00|625.1|624.9|626.7|626.4|627.3|627|624.8|624.6|65417
1655732700000|2022-06-20 13:45:00|626.8|626.3|627.8|627.3|629|628.8|625.5|625.2|101558
1655733000000|2022-06-20 13:50:00|627.7|627.2|630.6|630.3|630.7|630.4|627.7|627.2|120867
1655733300000|2022-06-20 13:55:00|630.5|630.2|630.4|630.2|630.8|630.4|629.6|629|33814
1655733600000|2022-06-20 14:00:00|630.3|630|630.9|630.6|631.3|631|629.3|628.8|117067
1655733900000|2022-06-20 14:05:00|630.8|630.5|631.8|631.4|632|631.6|630.5|630.2|44432
1655734200000|2022-06-20 14:10:00|631.7|631.6|633.2|633|633.5|633.2|631.7|631.4|62450
1655734500000|2022-06-20 14:15:00|633.1|632.9|638.8|638.5|638.8|638.6|632.4|632.2|143249
1655734800000|2022-06-20 14:20:00|639|638.6|637.6|637.1|639|638.8|637.6|637.1|80394
1655735100000|2022-06-20 14:25:00|637.7|637.2|638.8|638.3|638.8|638.6|637.3|637|149193
1655735400000|2022-06-20 14:30:00|638.6|638.4|640.8|640.5|640.9|640.6|638.6|638.4|73670
1655735700000|2022-06-20 14:35:00|640.9|640.6|642.4|642.1|642.5|642.2|640.9|640.4|141213
1655736000000|2022-06-20 14:40:00|642.5|642.2|643|642.7|643.8|643.5|640.9|640.4|173443
1655736300000|2022-06-20 14:45:00|642.9|642.6|643.2|642.9|643.4|643.1|641.8|641.4|46848
1655736600000|2022-06-20 14:50:00|643.1|642.8|643|642.7|643.4|643.1|641.9|641.4|70876
1655736900000|2022-06-20 14:55:00|643.1|642.8|641.9|641.5|644|643.8|641.6|641.2|67719
1655737200000|2022-06-20 15:00:00|641.8|641.4|641.1|640.7|642.6|642.3|640.7|640.3|44759
1655737500000|2022-06-20 15:05:00|641|640.6|639|638.7|641.3|640.9|638.9|638.5|56073
1655737800000|2022-06-20 15:10:00|639.1|638.8|641.2|640.9|641.4|641|639.1|638.7|53251
1655738100000|2022-06-20 15:15:00|641.3|641|642.2|642|642.7|642.1|640|639.9|178089
1655738400000|2022-06-20 15:20:00|642.1|641.8|641.3|641.1|642.8|642.6|640.3|640|74245
1655738700000|2022-06-20 15:25:00|641.4|641.2|641.4|641.2|641.6|641.3|640.7|640.6|49384
1655794800000|2022-06-21 07:00:00|647|646.2|644.8|643.7|649|647.7|643.8|643.1|179436
1655795100000|2022-06-21 07:05:00|644.9|643.8|648.1|647.6|649.3|649|644.9|643.7|115623
1655795400000|2022-06-21 07:10:00|648|647.7|651|650.7|651|650.7|647.9|647.5|96774
1655795700000|2022-06-21 07:15:00|651.2|650.8|655.9|655.5|656|655.7|651.2|650.8|133574
1655796000000|2022-06-21 07:20:00|655.8|655.6|654.9|654.5|656.9|656.4|654.1|653.9|147315
1655796300000|2022-06-21 07:25:00|654.8|654.6|652.6|652.2|655.3|654.9|650.9|650.4|136453
1655796600000|2022-06-21 07:30:00|652.5|652.1|652.4|651.9|653.7|653.2|650.5|650.4|80994
1655796900000|2022-06-21 07:35:00|652.3|651.8|655.7|655.1|656|655.5|652.1|651.7|63060
1655797200000|2022-06-21 07:40:00|655.6|655|657.5|656.8|657.5|656.8|654.7|654.3|96052
1655797500000|2022-06-21 07:45:00|657.4|656.9|655.6|655.1|657.5|656.9|654.3|654|59679
1655797800000|2022-06-21 07:50:00|655.5|655.2|655.4|655|656.8|656.4|654.6|654.3|61057
1655798100000|2022-06-21 07:55:00|655.5|654.9|656.3|655.8|656.9|656.3|654.8|654.6|75580
1655798400000|2022-06-21 08:00:00|656.2|655.7|658.7|658.3|658.7|658.4|656|655.7|52602
1655798700000|2022-06-21 08:05:00|658.8|658.4|659.2|659|659.6|659|658|657.6|78356
1655799000000|2022-06-21 08:10:00|659.1|658.9|658.6|658.2|659.1|658.9|656.9|656.5|167037
1655799300000|2022-06-21 08:15:00|658.5|658|658.3|657.9|658.6|658.3|656.6|656.2|40427
1655799600000|2022-06-21 08:20:00|658.1|658|657.5|657.3|658.3|658.1|657.2|656.9|18779
1655799900000|2022-06-21 08:25:00|657.3|657.2|657.3|656.8|657.7|657.2|656.3|656.2|41215
1655800200000|2022-06-21 08:30:00|657.2|656.9|652.1|651.4|657.2|656.9|652|651.4|206631
1655800500000|2022-06-21 08:35:00|652|651.5|652.6|652|653.7|653.1|651.8|651.5|54886
1655800800000|2022-06-21 08:40:00|652.5|652.4|652|651.4|652.5|652.4|651|650.5|15181
1655801100000|2022-06-21 08:45:00|652.1|651.5|650.1|650|652.7|652.3|649.9|649.5|41846
1655801400000|2022-06-21 08:50:00|650|649.8|647.3|646.8|650|649.8|647.3|646.7|77660
1655801700000|2022-06-21 08:55:00|647.4|646.9|650.2|649.9|650.2|649.9|647.4|646.9|47742
1655802000000|2022-06-21 09:00:00|650.4|649.7|650.1|649.7|650.9|650.4|649|648.6|26153
1655802300000|2022-06-21 09:05:00|650.2|649.8|650.4|649.9|650.7|650.3|649.9|649.7|7563
1655802600000|2022-06-21 09:10:00|650.3|649.8|648.5|648.1|650.4|650|648.3|647.8|21921
1655802900000|2022-06-21 09:15:00|648.6|648|648.5|648.4|649|648.5|647.9|647.7|20656
1655803200000|2022-06-21 09:20:00|648.6|648.5|648.4|647.9|648.8|648.5|648.1|647.8|8301
1655803500000|2022-06-21 09:25:00|648.3|648.1|648|647.6|648.5|648.4|647.1|646.8|40684
1655803800000|2022-06-21 09:30:00|648.1|647.5|646.7|646.4|648.1|647.5|646.6|646.2|49546
1655804100000|2022-06-21 09:35:00|646.6|646.3|646.4|646.3|646.7|646.4|646.2|645.6|5853
1655804400000|2022-06-21 09:40:00|646.3|646.1|647.4|646.9|648.9|648.4|645.9|645.4|40748
1655804700000|2022-06-21 09:45:00|647|647|647.7|647.2|649.1|648.5|647|646.5|20773
1655805000000|2022-06-21 09:50:00|647.6|647.1|645.7|645.2|647.7|647.3|645.5|645|18433
1655805300000|2022-06-21 09:55:00|645.6|645.3|643.8|643.4|645.9|645.5|643.5|642.8|56761
1655805600000|2022-06-21 10:00:00|643.9|643.3|643.3|642.8|644|643.7|641.4|641|91499
1655805900000|2022-06-21 10:05:00|643.4|642.7|644.9|644.4|645|644.6|643.4|642.7|12040
1655806200000|2022-06-21 10:10:00|644.8|644.3|644.4|644.1|644.9|644.4|643.2|642.8|35300
1655806500000|2022-06-21 10:15:00|644.5|644.2|646.3|646|647.5|647|644.5|644.2|13926
1655806800000|2022-06-21 10:20:00|646.4|645.9|646.1|645.7|646.6|646.3|645.4|645|7679
1655807100000|2022-06-21 10:25:00|646|645.6|646.2|645.7|647.1|646.6|645.2|644.8|9362
1655807400000|2022-06-21 10:30:00|646.3|645.8|646.3|645.8|647.1|646.7|645.8|645.4|31883
1655807700000|2022-06-21 10:35:00|646.2|645.9|646.5|645.9|646.9|646.5|644.7|644.2|12460
1655808000000|2022-06-21 10:40:00|646.4|646|647.7|647.1|647.8|647.4|646.4|645.9|20087
1655808300000|2022-06-21 10:45:00|647.6|647|647.1|646.7|647.8|647.4|646.5|646.4|20611
1655808600000|2022-06-21 10:50:00|647|646.6|646.8|646.5|647.1|646.7|646.7|646.4|3734
1655808900000|2022-06-21 10:55:00|646.9|646.6|646|645.6|646.9|646.6|645.1|644.8|34071
1655809200000|2022-06-21 11:00:00|646.1|645.5|644.2|643.7|646.2|645.8|643.9|643.1|62130
1655809500000|2022-06-21 11:05:00|644.1|643.6|642.1|641.8|644.1|643.6|641.8|641|45771
1655809800000|2022-06-21 11:10:00|642|641.7|642.8|642.3|643|642.4|641.6|641.4|35718
1655810100000|2022-06-21 11:15:00|642.7|642.1|642.5|642|643.4|643.1|642.4|642|8407
1655810400000|2022-06-21 11:20:00|642.4|641.9|641|640.6|642.5|642.1|640.9|640.5|71507
1655810700000|2022-06-21 11:25:00|640.9|640.5|640.6|640.3|640.9|640.5|639.7|639.3|162531
1655811000000|2022-06-21 11:30:00|640.7|640.4|642.2|641.9|642.2|641.9|640.7|640.4|18105
1655811300000|2022-06-21 11:35:00|642.1|641.7|643.4|643.2|643.4|643.2|642|641.7|9753
1655811600000|2022-06-21 11:40:00|643.5|643.1|644|643.7|644.2|643.8|643.1|642.9|13434
1655811900000|2022-06-21 11:45:00|643.9|643.6|643.5|643.3|644.8|644.4|642.9|642.4|66336
1655812200000|2022-06-21 11:50:00|643.6|643.4|641.9|641.4|645|644.7|641|640.9|70503
1655812500000|2022-06-21 11:55:00|641.8|641.5|642.7|642.3|643.7|643.2|641.8|641.5|32117
1655812800000|2022-06-21 12:00:00|642.6|642.2|642.7|642.4|642.7|642.4|641.8|641.6|29716
1655813100000|2022-06-21 12:05:00|642.8|642.5|639.5|639.2|643.1|642.8|639.3|638.6|72820
1655813400000|2022-06-21 12:10:00|639.4|639.3|642.2|642|642.4|642|639.4|639.2|12677
1655813700000|2022-06-21 12:15:00|642.4|642.1|642.4|642.1|643.2|643|642.1|641.5|20186
1655814000000|2022-06-21 12:20:00|642.3|641.9|638.4|638|642.3|641.9|638.3|638|108171
1655814300000|2022-06-21 12:25:00|638.2|638.1|638.4|638|638.5|638.4|637.6|637.5|44510
1655814600000|2022-06-21 12:30:00|638.3|637.9|640.4|639.9|640.5|639.9|638.1|637.8|15152
1655814900000|2022-06-21 12:35:00|640.3|640|639.5|639.3|641.1|640.9|639.4|639|12772
1655815200000|2022-06-21 12:40:00|639.6|639.4|638.7|638.4|639.8|639.4|637.8|637.6|25625
1655815500000|2022-06-21 12:45:00|638.8|638.5|637.9|637.6|639|638.6|637.7|637.5|23881
1655815800000|2022-06-21 12:50:00|637.8|637.5|636.9|636.6|637.8|637.5|636.8|636.3|53344
1655816100000|2022-06-21 12:55:00|636.8|636.5|636.6|636.3|637.1|636.8|635.1|635|56012
1655816400000|2022-06-21 13:00:00|636.7|636.4|637.3|637|637.6|637.3|636.6|635.9|9926
1655816700000|2022-06-21 13:05:00|637.2|636.7|636.4|636|637.3|637|635.3|635|20778
1655817000000|2022-06-21 13:10:00|636.3|635.9|636.7|636.3|636.7|636.3|635.8|635.6|17264
1655817300000|2022-06-21 13:15:00|636.8|636.4|637.4|637.1|638.2|637.8|636.8|636.4|8821
1655817600000|2022-06-21 13:20:00|637.3|637.2|639.1|638.8|639.3|638.9|637.3|637.2|24842
1655817900000|2022-06-21 13:25:00|639.2|638.9|636.4|636|639.5|639.4|636.4|636|45765
1655818200000|2022-06-21 13:30:00|636.5|636.1|635.1|634.7|637.5|637.1|634.2|633.7|187305
1655818500000|2022-06-21 13:35:00|635.2|634.8|633.7|633.2|636.8|636.2|633.3|633.1|81589
1655818800000|2022-06-21 13:40:00|633.6|633.3|632.6|632.3|634.5|634.3|632.4|632.2|53027
1655819100000|2022-06-21 13:45:00|632.5|632.2|633.9|633.8|634.1|633.9|630.6|630.3|177305
1655819400000|2022-06-21 13:50:00|634.1|633.9|635.3|634.9|635.5|634.9|632.5|632.3|74379
1655819700000|2022-06-21 13:55:00|635.5|634.8|635.8|635.4|636.1|635.6|634.8|634.4|53944
1655820000000|2022-06-21 14:00:00|635.7|635.5|635|634.9|636.2|635.8|634.6|634.2|77155
1655820300000|2022-06-21 14:05:00|635.1|635|632.6|632.3|635.2|635.1|632.4|632.3|118880
1655820600000|2022-06-21 14:10:00|632.4|632.2|631.8|631.4|633.1|632.7|631|630.7|119852
1655820900000|2022-06-21 14:15:00|631.7|631.3|632.9|632.6|635|634.8|630.9|630.7|51777
1655821200000|2022-06-21 14:20:00|632.8|632.5|635.4|635.1|635.6|635.4|632.5|632.1|59578
1655821500000|2022-06-21 14:25:00|635.3|635.3|633.5|632.9|635.4|635.3|632.1|631.7|29702
1655821800000|2022-06-21 14:30:00|633.4|633|631.6|631.4|633.6|633.1|631.4|631|65384
1655822100000|2022-06-21 14:35:00|631.5|631.2|631.3|631|632.1|631.7|630.7|630.3|31721
1655822400000|2022-06-21 14:40:00|631.2|631.2|630.3|630|631.8|631.5|630.3|630|41661
1655822700000|2022-06-21 14:45:00|630.2|630.1|633.5|633.2|633.8|633.4|629.6|629.1|89123
1655823000000|2022-06-21 14:50:00|633.4|633.4|632.6|632.3|633.6|633.5|631.8|631.6|34887
1655823300000|2022-06-21 14:55:00|632.7|632.6|632.9|632.6|633.3|633|631.9|631.3|80655
1655823600000|2022-06-21 15:00:00|632.8|632.7|632.9|632.7|633.7|633.5|632.6|632.4|59879
1655823900000|2022-06-21 15:05:00|632.8|632.6|631.6|631.5|632.8|632.6|631.5|631.3|48342
1655824200000|2022-06-21 15:10:00|631.5|631.4|631.3|631.2|631.6|631.4|630.5|630.3|63321
1655824500000|2022-06-21 15:15:00|631.2|631.1|632|631.8|632|631.9|630.9|630.6|34500
1655824800000|2022-06-21 15:20:00|632.1|631.9|628.2|628|632.1|631.9|627.8|627.4|138863
1655825100000|2022-06-21 15:25:00|628.3|628.1|629.5|629.1|630.9|630.7|628.3|628.1|74702
1655881200000|2022-06-22 07:00:00|623.9|623.4|622.4|621.7|625.4|624.7|620.9|620|67103
1655881500000|2022-06-22 07:05:00|622.3|621.1|621.9|621.3|623.5|622.7|620.1|619.3|39985
1655881800000|2022-06-22 07:10:00|621.8|621.2|624.3|623.6|624.3|624|619.8|619.1|72803
1655882100000|2022-06-22 07:15:00|624.5|623.7|628.6|628.1|630|629.5|624.3|623.6|74510
1655882400000|2022-06-22 07:20:00|628.5|627.9|627.1|626.5|629.4|628.6|625.9|625.2|40160
1655882700000|2022-06-22 07:25:00|627.2|626.3|630.2|629.7|630.2|629.9|626.5|625.9|46054
1655883000000|2022-06-22 07:30:00|630.4|629.8|628.9|628.6|632.5|632.3|628.9|628|58055
1655883300000|2022-06-22 07:35:00|628.8|628.3|627.9|627.4|629.5|628.8|627.3|626.6|59031
1655883600000|2022-06-22 07:40:00|628|627.5|628.2|627.6|628.3|628|625.7|625.2|44396
1655883900000|2022-06-22 07:45:00|628.1|627.7|628|627.7|629.1|628.5|627|626.7|26448
1655884200000|2022-06-22 07:50:00|628.1|627.8|627.4|627|628.9|628.4|626.7|626.2|39806
1655884500000|2022-06-22 07:55:00|627.3|626.8|629.9|629.5|630.5|630|626.8|626.3|18160
1655884800000|2022-06-22 08:00:00|630|629.6|630.9|630.6|631.3|630.7|629.3|629|12066
1655885100000|2022-06-22 08:05:00|631|630.1|630.3|629.6|631.7|631.1|629.5|629.1|56714
1655885400000|2022-06-22 08:10:00|629.6|629.5|630.9|630.6|631.1|630.6|629.5|629.2|34186
1655885700000|2022-06-22 08:15:00|631|630.4|630.9|630.6|632.1|631.5|630|629.9|20706
1655886000000|2022-06-22 08:20:00|631.1|630.7|631.7|631.3|632.8|632.3|631.1|630.6|47995
1655886300000|2022-06-22 08:25:00|631.8|631.4|631|630.7|632.5|632.3|630.9|630.5|124364
1655886600000|2022-06-22 08:30:00|631.2|630.8|632|631.6|632|631.6|630.1|629.5|16105
1655886900000|2022-06-22 08:35:00|631.9|631.5|632.7|632.3|634.6|634|631.7|631.4|35041
1655887200000|2022-06-22 08:40:00|632.6|632.4|630|629.6|632.8|632.4|629.8|629.2|40023
1655887500000|2022-06-22 08:45:00|630.1|629.7|631.5|631|631.5|631|629.5|628.8|11521
1655887800000|2022-06-22 08:50:00|631.4|631.1|634.6|634.1|635|634.3|630.8|630.3|20394
1655888100000|2022-06-22 08:55:00|634.5|634|636.9|636.4|636.9|636.4|634.3|633.9|13510
1655888400000|2022-06-22 09:00:00|637.1|636.5|638|637.6|638.6|638.2|637.1|636.5|18709
1655888700000|2022-06-22 09:05:00|637.9|637.5|640.8|640.4|641|640.4|637.6|637.4|38708
1655889000000|2022-06-22 09:10:00|640.7|640.3|638.3|637.7|640.8|640.4|637.7|637.1|23117
1655889300000|2022-06-22 09:15:00|638.2|637.6|641.8|641.3|642|641.4|637.5|636.8|27441
1655889600000|2022-06-22 09:20:00|641.9|641.4|643|642.9|643.4|642.9|641.7|641.4|57551
1655889900000|2022-06-22 09:25:00|642.9|642.8|641.8|641.4|644.3|643.8|641.8|641.2|36369
1655890200000|2022-06-22 09:30:00|641.7|641.5|641|640.5|641.8|641.5|640.4|639.8|26479
1655890500000|2022-06-22 09:35:00|640.9|640.6|644|643.6|644.6|644.1|640.8|640.6|47360
1655890800000|2022-06-22 09:40:00|643.9|643.5|644.4|644|645|644.8|642.9|642.6|20136
1655891100000|2022-06-22 09:45:00|644.3|643.8|642.7|642.3|644.3|643.9|642.4|641.9|10938
1655891400000|2022-06-22 09:50:00|642.8|642.1|642.2|641.7|642.8|642.1|641.7|641.1|6719
1655891700000|2022-06-22 09:55:00|642.1|641.6|639.7|639.3|642.2|641.6|638.9|638.3|18079
1655892000000|2022-06-22 10:00:00|639.6|639.4|639.8|639.4|640.6|640|639.6|639.3|38504
1655892300000|2022-06-22 10:05:00|639.9|639.5|640|639.6|640.7|640.1|639.4|638.9|23277
1655892600000|2022-06-22 10:10:00|639.9|639.7|639.9|639.6|640.7|640.4|639.6|639.3|21054
1655892900000|2022-06-22 10:15:00|640.1|639.7|641.3|641|641.7|641.3|640.1|639.7|18073
1655893200000|2022-06-22 10:20:00|641.6|641.1|643.8|643.4|643.8|643.5|641.3|641|44379
1655893500000|2022-06-22 10:25:00|643.9|643.6|643.7|643.3|644.2|643.8|642.8|642.2|31257
1655893800000|2022-06-22 10:30:00|643.8|643.4|643.1|642.5|644.8|644.5|642|641.6|34804
1655894100000|2022-06-22 10:35:00|643|642.6|643.3|643.1|643.8|643.5|642.9|642.3|9539
1655894400000|2022-06-22 10:40:00|643.2|643|642.1|641.6|643.8|643.3|642.1|641.5|30121
1655894700000|2022-06-22 10:45:00|642.2|641.7|643|642.4|643|642.5|641.7|641.3|28253
1655895000000|2022-06-22 10:50:00|642.9|642.5|643.9|643.3|643.9|643.3|642.3|641.8|11340
1655895300000|2022-06-22 10:55:00|643.8|643.4|641.8|641.5|643.8|643.4|641.8|641.5|5335
1655895600000|2022-06-22 11:00:00|641.9|641.6|642.1|641.5|643.6|643|641.9|641.4|6813
1655895900000|2022-06-22 11:05:00|642|641.6|642.7|642.2|642.8|642.3|641.2|640.7|7963
1655896200000|2022-06-22 11:10:00|642.6|642.3|643.3|642.9|643.4|643.1|642.2|641.7|15120
1655896500000|2022-06-22 11:15:00|643.2|642.8|644.6|644.3|644.6|644.3|643.1|642.8|13114
1655896800000|2022-06-22 11:20:00|644.5|644.2|642.4|642|644.5|644.2|642.4|641.8|32535
1655897100000|2022-06-22 11:25:00|642.5|642.2|643.4|642.9|643.5|643.1|642.3|641.8|39597
1655897400000|2022-06-22 11:30:00|643.3|642.8|641.6|641.2|643.6|643.1|641.4|641|13582
1655897700000|2022-06-22 11:35:00|641.5|640.9|641.4|641|642.5|641.9|641|640.7|35756
1655898000000|2022-06-22 11:40:00|641.5|641.1|642.1|641.8|642.1|642|641.5|641.1|10024
1655898300000|2022-06-22 11:45:00|642|641.7|641.4|641.2|642|641.7|640.6|640.2|19017
1655898600000|2022-06-22 11:50:00|641.5|641.3|640.7|640.5|642.1|641.6|640.7|640.2|13954
1655898900000|2022-06-22 11:55:00|640.8|640.4|639.4|639.2|641|640.7|639.4|639|16358
1655899200000|2022-06-22 12:00:00|639.3|639|639.2|638.8|639.6|639|637.5|636.8|11002
1655899500000|2022-06-22 12:05:00|639.1|638.7|637.2|636.7|639.1|638.7|637.1|636.5|43789
1655899800000|2022-06-22 12:10:00|637.3|636.8|637.5|637.2|638.1|637.5|636.1|635.5|17869
1655900100000|2022-06-22 12:15:00|637.4|637|636.2|635.8|638.1|637.5|636|635.4|11202
1655900400000|2022-06-22 12:20:00|636.1|635.9|637.7|637.3|637.8|637.3|635.7|635.1|6765
1655900700000|2022-06-22 12:25:00|637.8|637.4|638|637.7|638.1|637.7|636.8|636.5|32452
1655901000000|2022-06-22 12:30:00|638.1|637.8|638.8|638.5|639.4|638.8|637.8|637.2|69060
1655901300000|2022-06-22 12:35:00|638.9|638.6|638.8|638.4|639|638.8|638|637.6|18634
1655901600000|2022-06-22 12:40:00|639|638.5|639.1|638.7|639.3|638.9|638.2|638.1|7757
1655901900000|2022-06-22 12:45:00|639|638.6|638.3|638|639.1|638.8|637.6|637.2|61295
1655902200000|2022-06-22 12:50:00|638.4|638.1|638.2|637.9|639|638.7|637.8|637.3|17104
1655902500000|2022-06-22 12:55:00|638.1|638|636.9|636.5|638.9|638.5|636.6|636.1|78948
1655902800000|2022-06-22 13:00:00|636.8|636.2|633.8|633.6|636.9|636.8|632.7|632.2|67343
1655903100000|2022-06-22 13:05:00|633.7|633.5|631.1|630.7|633.7|633.5|630.9|630.2|110092
1655903400000|2022-06-22 13:10:00|631.2|630.8|629.9|629.5|631.4|631.1|628.9|628.3|93538
1655903700000|2022-06-22 13:15:00|629.8|629.6|630.1|629.8|630.2|629.9|628|627.7|59581
1655904000000|2022-06-22 13:20:00|630.2|629.9|629.8|629.5|631.6|631.1|629.4|628.8|22667
1655904300000|2022-06-22 13:25:00|629.7|629.4|632.5|632.3|632.8|632.4|629.1|628.8|33452
1655904600000|2022-06-22 13:30:00|632.4|632.2|635.8|635.2|636.4|635.7|632|631.7|87107
1655904900000|2022-06-22 13:35:00|635.7|635.3|632.6|632.1|636.3|635.7|632.4|632|102550
1655905200000|2022-06-22 13:40:00|632.7|632.2|632|631.5|633.7|633.4|631.8|631.2|38344
1655905500000|2022-06-22 13:45:00|631.9|631.4|632.4|632|632.5|632|630.2|629.9|32063
1655905800000|2022-06-22 13:50:00|632.3|631.9|632.4|632.1|633|632.6|630.7|630.2|51596
1655906100000|2022-06-22 13:55:00|632.5|632.2|632.6|632.3|633.5|633|631.2|630.9|71676
1655906400000|2022-06-22 14:00:00|632.5|632.2|633.8|633.4|634.3|633.6|631.6|630.6|256601
1655906700000|2022-06-22 14:05:00|633.9|633.5|635.4|634.7|635.4|635|633.2|633|63979
1655907000000|2022-06-22 14:10:00|635|634.8|638|637.4|638.8|638.3|634.5|634.1|41106
1655907300000|2022-06-22 14:15:00|638.1|637.5|639|638.6|639.4|639|637.7|637.2|45812
1655907600000|2022-06-22 14:20:00|639.1|638.7|640.9|640.5|641.2|640.9|638.5|638.1|37455
1655907900000|2022-06-22 14:25:00|640.8|640.4|640.5|640.2|641.9|641.5|640|639.5|50831
1655908200000|2022-06-22 14:30:00|640.6|640.4|641.4|641.2|642.7|642.2|640.4|640|75737
1655908500000|2022-06-22 14:35:00|641.6|641.3|643.7|643.2|644|643.6|641.4|641|102858
1655908800000|2022-06-22 14:40:00|643.6|643.3|642.7|642.6|643.9|643.5|642.4|642|44344
1655909100000|2022-06-22 14:45:00|642.8|642.7|641.4|641.2|643|642.7|641.1|640.8|90936
1655909400000|2022-06-22 14:50:00|641.5|641.3|639|638.5|642.1|641.6|638.9|638.5|65362
1655909700000|2022-06-22 14:55:00|638.9|638.7|638.4|638.1|639.4|639|637.6|637|62560
1655910000000|2022-06-22 15:00:00|638.3|638|636.8|636.5|638.3|638|635|634.2|122754
1655910300000|2022-06-22 15:05:00|636.9|636.6|635|634.6|637|636.9|634.5|634|113281
1655910600000|2022-06-22 15:10:00|634.9|634.5|634.8|634.5|635.7|635.4|633.9|633.4|61587
1655910900000|2022-06-22 15:15:00|634.7|634.4|635.2|635.1|636.5|636.2|634.5|634.2|79209
1655911200000|2022-06-22 15:20:00|635.1|635|635.9|635.5|636.6|636.3|634.8|634.4|30961
1655911500000|2022-06-22 15:25:00|636|635.6|635.3|634.8|636.1|635.9|634.3|633.8|32774
1655967600000|2022-06-23 07:00:00|638.4|636.6|637.8|636.4|638.4|636.8|634.7|633.8|53450
1655967900000|2022-06-23 07:05:00|637.7|636.2|636.7|636|638.4|637.4|635.4|634.6|172459
1655968200000|2022-06-23 07:10:00|636.6|635.9|638|637.4|638.4|637.8|635.2|634.3|23478
1655968500000|2022-06-23 07:15:00|637.9|637.3|636.1|635.1|638.2|637.3|632|631.4|64511
1655968800000|2022-06-23 07:20:00|635.9|635|636.4|635.9|637.3|636.3|634.5|634.1|92211
1655969100000|2022-06-23 07:25:00|636.3|635.8|636.6|636.2|637.4|637|636|635.3|53904
1655969400000|2022-06-23 07:30:00|636.7|636.3|634|633.2|636.7|636.4|632.5|631.9|67319
1655969700000|2022-06-23 07:35:00|633.9|633.1|631.5|631|633.9|633.1|630.2|629.6|57838
1655970000000|2022-06-23 07:40:00|631.4|630.9|630.7|630.1|632.6|631.9|630|629.4|55920
1655970300000|2022-06-23 07:45:00|630.8|630.2|628.7|628.1|632.5|631.9|628.6|628|132606
1655970600000|2022-06-23 07:50:00|628.8|628.2|628.3|627.5|629.8|629.2|627.9|627.4|59157
1655970900000|2022-06-23 07:55:00|628.2|627.3|627.6|626.7|629.6|628.8|627.3|626.6|12292
1655971200000|2022-06-23 08:00:00|627.7|626.8|629.8|629.2|630.3|629.7|627.7|626.8|16213
1655971500000|2022-06-23 08:05:00|629.7|628.9|632.5|631.8|632.7|631.8|628.6|627.9|39925
1655971800000|2022-06-23 08:10:00|632.4|631.9|635.8|635.3|636.3|635.4|632|631.3|26816
1655972100000|2022-06-23 08:15:00|636.1|635.4|635.6|634.9|636.8|635.9|634.6|634.2|9707
1655972400000|2022-06-23 08:20:00|635.7|635|635.9|635.2|635.9|635.4|634|633.3|13200
1655972700000|2022-06-23 08:25:00|636|635.3|633.7|633|636.4|636|633.7|633|7273
1655973000000|2022-06-23 08:30:00|633.6|632.9|632|631.3|634.1|633.6|631.7|631.1|25509
1655973300000|2022-06-23 08:35:00|631.9|631.4|633.4|632.8|633.9|633.6|631.8|631.4|14830
1655973600000|2022-06-23 08:40:00|633.3|632.9|633.9|633.4|634.3|633.8|633.3|632.9|5486
1655973900000|2022-06-23 08:45:00|634.1|633.5|633.6|633.1|634.5|634.2|633.4|633|11338
1655974200000|2022-06-23 08:50:00|633.5|633.2|633.5|632.8|634.6|634.1|632.6|631.9|24593
1655974500000|2022-06-23 08:55:00|633.6|632.9|635.9|635.3|635.9|635.3|633.5|632.9|10346
1655974800000|2022-06-23 09:00:00|636|635.4|635.3|635|636.5|636.1|635.3|634.9|16617
1655975100000|2022-06-23 09:05:00|635.5|635.1|635.7|635.6|635.8|635.6|635.3|635|15714
1655975400000|2022-06-23 09:10:00|635.9|635.7|638.1|637.5|638.2|637.5|635.8|635.4|15074
1655975700000|2022-06-23 09:15:00|638.2|637.6|638.8|638.5|639.3|638.7|638|637.6|9143
1655976000000|2022-06-23 09:20:00|638.9|638.6|638.2|637.7|639.9|639.4|638.1|637.6|17149
1655976300000|2022-06-23 09:25:00|638.1|637.8|637.7|637.4|638.1|637.9|637.7|637.1|6209
1655976600000|2022-06-23 09:30:00|637.9|637.5|638|637.6|638|637.8|637.2|636.5|15687
1655976900000|2022-06-23 09:35:00|637.8|637.8|639.2|639|639.2|639.1|637.6|637.5|59847
1655977200000|2022-06-23 09:40:00|639.4|639.1|640.7|640.3|641.1|640.6|638.9|638.5|18668
1655977500000|2022-06-23 09:45:00|640.6|640.4|639.2|638.7|640.7|640.4|638.7|638.2|14982
1655977800000|2022-06-23 09:50:00|639.3|638.8|638.9|638.4|639.8|639.4|638.7|638.3|22106
1655978100000|2022-06-23 09:55:00|638.8|638.3|639.6|639.2|640.2|639.7|638.8|638.1|9265
1655978400000|2022-06-23 10:00:00|639.5|639.1|638.9|638.6|639.6|639.2|638.5|638.1|24050
1655978700000|2022-06-23 10:05:00|639|638.7|639.1|638.7|639.7|639.2|638.8|638.3|11125
1655979000000|2022-06-23 10:10:00|639|638.5|639|638.7|640.1|639.4|638.7|638.3|15548
1655979300000|2022-06-23 10:15:00|639.1|638.8|639.2|639|639.6|639.2|639|638.7|2943
1655979600000|2022-06-23 10:20:00|639.1|638.8|640.7|640.1|640.7|640.3|639.1|638.8|11117
1655979900000|2022-06-23 10:25:00|640.2|640.2|641.1|640.7|641.4|640.9|640.2|639.9|16959
1655980200000|2022-06-23 10:30:00|641.2|640.5|640.2|639.8|641.2|640.8|639.9|639.6|37027
1655980500000|2022-06-23 10:35:00|640|639.6|641|640.7|641.1|640.7|639.7|639.6|51760
1655980800000|2022-06-23 10:40:00|641.1|640.8|641|640.6|641.2|641|640.5|640.1|6894
1655981100000|2022-06-23 10:45:00|641.1|640.7|643.8|643.3|643.8|643.3|641.1|640.7|20492
1655981400000|2022-06-23 10:50:00|643.7|643.2|642.3|641.9|643.8|643.4|642.3|641.9|5858
1655981700000|2022-06-23 10:55:00|642.2|642|642|641.6|643.2|642.8|641.8|641.6|10890
1655982000000|2022-06-23 11:00:00|642.3|641.4|640.9|640.3|642.3|641.4|640.9|640.3|7985
1655982300000|2022-06-23 11:05:00|640.8|640.2|640.6|640.1|640.9|640.4|639.8|639.6|25051
1655982600000|2022-06-23 11:10:00|640.7|639.9|641.4|640.8|641.5|641|639.8|639.6|33399
1655982900000|2022-06-23 11:15:00|641.5|640.9|641.9|641.4|642|641.7|640.9|640.6|16313
1655983200000|2022-06-23 11:20:00|641.8|641.5|642.3|642|642.7|642|641.7|641.4|8300
1655983500000|2022-06-23 11:25:00|642.2|641.7|642.9|642.4|643.1|642.8|641.8|641.3|12101
1655983800000|2022-06-23 11:30:00|642.8|642.8|642.7|642.5|643.3|643.1|642.7|642.3|15347
1655984100000|2022-06-23 11:35:00|642.5|642.3|642.9|642.5|643.2|642.8|642|641.9|27947
1655984400000|2022-06-23 11:40:00|642.8|642.6|643.7|643.3|643.9|643.7|642.4|642|30065
1655984700000|2022-06-23 11:45:00|643.6|643.1|643.5|643.1|644.3|644.1|643.3|642.9|17212
1655985000000|2022-06-23 11:50:00|643.4|643.2|643.3|643|644.3|643.9|643.1|642.7|24724
1655985300000|2022-06-23 11:55:00|643.2|642.9|642.7|642.3|643.3|642.9|642.3|641.8|6459
1655985600000|2022-06-23 12:00:00|642.8|642.4|641.9|641.7|643|642.9|641.5|641.3|17182
1655985900000|2022-06-23 12:05:00|641.8|641.5|639.7|639.4|642.1|641.7|639.3|639.2|20568
1655986200000|2022-06-23 12:10:00|639.6|639.2|639|638.8|640|639.6|638.7|638.1|32516
1655986500000|2022-06-23 12:15:00|638.9|638.9|639.3|639|640.4|640|638.5|637.8|161252
1655986800000|2022-06-23 12:20:00|639.2|638.9|635.5|635.2|639.2|638.9|635.5|635.1|105278
1655987100000|2022-06-23 12:25:00|635.4|635.1|633.7|633.4|635.5|635.2|633.2|632.6|40025
1655987400000|2022-06-23 12:30:00|633.8|633.5|633.9|633.7|635.1|634.8|633.8|633.5|27706
1655987700000|2022-06-23 12:35:00|634.1|633.8|631.9|631.5|635.1|634.6|631.8|631.2|36002
1655988000000|2022-06-23 12:40:00|632.1|631.6|633.1|632.6|633.7|633.4|631.8|631.3|52676
1655988300000|2022-06-23 12:45:00|633|632.7|634.6|634.1|635.5|635.1|633|632.5|21792
1655988600000|2022-06-23 12:50:00|634.7|634.3|634.9|634.4|635.5|634.9|634.4|634|23306
1655988900000|2022-06-23 12:55:00|634.8|634.5|634.7|634.4|635.2|635|634.5|634.3|8667
1655989200000|2022-06-23 13:00:00|634.8|634.5|634|633.7|635.5|635.2|633.9|633.4|40844
1655989500000|2022-06-23 13:05:00|633.9|633.5|635.6|635.2|635.9|635.5|633.4|633.1|23139
1655989800000|2022-06-23 13:10:00|635.5|635.3|637.3|637|637.8|637.2|635.5|635.3|20958
1655990100000|2022-06-23 13:15:00|637.4|637.1|639|638.5|639.1|638.7|637.4|637.1|17471
1655990400000|2022-06-23 13:20:00|638.9|638.4|637.8|637.6|638.9|638.4|637.8|637.4|6350
1655990700000|2022-06-23 13:25:00|637.7|637.5|636.6|636.3|637.8|637.6|636.4|635.9|37274
1655991000000|2022-06-23 13:30:00|636.5|636.2|636.5|636.2|638|637.7|636.3|635.8|30646
1655991300000|2022-06-23 13:35:00|636.4|636|635.8|635.5|636.4|636.1|634.8|634.3|93987
1655991600000|2022-06-23 13:40:00|635.7|635.3|636.1|635.8|636.7|636.2|635.4|635|28093
1655991900000|2022-06-23 13:45:00|636.2|634.8|634.6|634.2|636.9|636.2|634.6|634.1|6563
1655992200000|2022-06-23 13:50:00|634.5|634|633.6|633.4|634.5|634.2|633.1|633|23876
1655992500000|2022-06-23 13:55:00|633.8|633.5|635.7|635.2|635.7|635.2|633.6|633.4|9162
1655992800000|2022-06-23 14:00:00|637.2|636.6|636.6|636.3|637.4|637.1|636.1|635.5|8733
1655993100000|2022-06-23 14:05:00|636.7|636.4|634.3|633.9|637|636.6|634.3|633.7|103805
1655993400000|2022-06-23 14:10:00|634.4|634|635.2|634.9|636.1|635.5|634.3|633.9|25120
1655993700000|2022-06-23 14:15:00|635.1|634.7|633.8|633.4|635.1|634.7|633.2|633|46072
1655994000000|2022-06-23 14:20:00|633.9|633.5|634.1|633.7|635.2|635.1|633.7|633.1|19906
1655994300000|2022-06-23 14:25:00|634|633.6|635.2|634.7|635.2|634.7|633|632.8|55926
1655994600000|2022-06-23 14:30:00|635.4|634.8|634.7|634.5|636.2|635.8|634.6|634.1|24689
1655994900000|2022-06-23 14:35:00|634.6|634.3|634.3|634.1|635.2|634.8|634.3|634.1|45020
1655995200000|2022-06-23 14:40:00|634.5|634.2|633.7|633.4|635|634.6|633.7|633.4|30504
1655995500000|2022-06-23 14:45:00|633.6|633.2|632.5|632.3|633.7|633.4|632.3|632.2|33687
1655995800000|2022-06-23 14:50:00|632.4|632.2|632.2|632|632.6|632.4|632|631.8|12468
1655996100000|2022-06-23 14:55:00|632.1|631.9|632.5|632.3|632.9|632.6|631.4|631|53330
1655996400000|2022-06-23 15:00:00|632.4|632.1|631|630.7|632.4|632.2|630.9|630.7|19001
1655996700000|2022-06-23 15:05:00|630.9|630.8|629.3|629.1|630.9|630.8|629.3|629.1|35583
1655997000000|2022-06-23 15:10:00|629.4|629.2|631.1|630.7|631.4|631.2|628.5|628.2|97675
1655997300000|2022-06-23 15:15:00|631.2|630.8|630|629.8|631.3|630.9|629.5|629.1|43326
1655997600000|2022-06-23 15:20:00|629.9|629.7|628|627.6|630.4|630.2|627.8|627.6|65399
1655997900000|2022-06-23 15:25:00|627.9|627.7|630.1|629.1|630.1|629.2|627.8|627.7|70353
1656054000000|2022-06-24 07:00:00|631.2|630.7|627.3|626|631.2|630.7|625.8|625|54229
1656054300000|2022-06-24 07:05:00|627.5|626.1|626.1|624.5|630.3|628.9|625.4|624.2|162781
1656054600000|2022-06-24 07:10:00|626|624.6|624.8|623.6|626.6|626.4|623.5|622.2|37404
1656054900000|2022-06-24 07:15:00|624.7|623.7|626|625.3|626|625.3|623.8|623.3|45635
1656055200000|2022-06-24 07:20:00|625.9|625.1|624.2|623.2|625.9|625.1|623.2|622.6|52098
1656055500000|2022-06-24 07:25:00|624.1|623.3|621.8|621.2|624.5|624|621.8|621.2|11878
1656055800000|2022-06-24 07:30:00|621.9|621.4|620.4|620.1|622|621.5|620.4|620.1|31866
1656056100000|2022-06-24 07:35:00|620.3|620.2|615.5|614.9|620.4|620.2|615|614.4|44770
1656056400000|2022-06-24 07:40:00|615.6|615|612.5|611.8|615.8|615.3|612.1|611.2|69178
1656056700000|2022-06-24 07:45:00|612.4|611.7|610.7|610.3|612.4|611.7|609.4|608.4|67752
1656057000000|2022-06-24 07:50:00|610.6|610.2|608.8|608.1|610.6|610.3|608.4|608|11378
1656057300000|2022-06-24 07:55:00|608.4|608.2|609.6|609.2|609.8|609.4|607|606.9|38975
1656057600000|2022-06-24 08:00:00|609.8|609.3|611.7|611.1|613.9|613.1|609.4|609|24614
1656057900000|2022-06-24 08:05:00|611.8|611.2|612|611.7|612.5|611.9|611.2|610.5|14129
1656058200000|2022-06-24 08:10:00|612.1|611.8|611.7|611.1|612.9|612.4|611.2|610.5|20177
1656058500000|2022-06-24 08:15:00|611.8|611.2|612.7|612.3|613.2|612.6|611.8|611.2|22217
1656058800000|2022-06-24 08:20:00|612.6|612.4|613.3|613|613.6|613|611.6|611.1|27260
1656059100000|2022-06-24 08:25:00|613.2|612.8|611.4|611.1|613.2|612.9|611.3|611|30501
1656059400000|2022-06-24 08:30:00|611.5|611.2|612.6|612.1|612.7|612.4|611.2|611|34653
1656059700000|2022-06-24 08:35:00|612.5|612.2|611.7|611.6|613.6|613.3|611.3|611|49624
1656060000000|2022-06-24 08:40:00|611.9|611.7|611.8|611.3|612.6|612.3|611.5|611|24073
1656060300000|2022-06-24 08:45:00|612|611.4|612.1|611.6|612.5|612|611.6|611.3|22291
1656060600000|2022-06-24 08:50:00|612.2|611.7|611.9|611.5|612.4|612.2|611.2|611|70960
1656060900000|2022-06-24 08:55:00|612|611.6|612.1|611.5|612.3|612|611.3|610.8|12964
1656061200000|2022-06-24 09:00:00|612.2|611.6|610.7|610.2|612.7|612.2|610.7|610.2|16136
1656061500000|2022-06-24 09:05:00|610.6|610.1|610.1|609.9|610.7|610.4|609.8|609.5|22291
1656061800000|2022-06-24 09:10:00|610.3|610|611.5|611.1|611.5|611.3|610.1|610|19301
1656062100000|2022-06-24 09:15:00|611.4|611|606.6|606.3|611.4|611.2|606.4|606|40726
1656062400000|2022-06-24 09:20:00|606.7|606.4|607.7|607.3|607.9|607.6|606.7|606.3|17565
1656062700000|2022-06-24 09:25:00|607.6|607.4|608.1|607.8|608.1|607.8|607.3|606.7|15600
1656063000000|2022-06-24 09:30:00|608.3|607.9|609.3|608.7|609.3|608.7|607.8|607.5|24343
1656063300000|2022-06-24 09:35:00|609.2|608.8|608.8|608.3|610|609.5|608.7|608.2|74074
1656063600000|2022-06-24 09:40:00|608.7|608.1|609|608.8|609|608.8|607.8|607.4|16418
1656063900000|2022-06-24 09:45:00|608.9|608.7|609.6|609.2|610|609.7|608.9|608.7|38046
1656064200000|2022-06-24 09:50:00|609.5|609|608.8|608.4|609.5|609.1|608.7|608.2|5827
1656064500000|2022-06-24 09:55:00|608.7|608.5|609|608.6|609.2|608.9|608.4|607.9|32658
1656064800000|2022-06-24 10:00:00|609.1|608.7|609.3|608.8|610|609.8|609.1|608.7|34883
1656065100000|2022-06-24 10:05:00|609.2|608.7|609|608.8|609.2|608.9|608.4|608.1|36044
1656065400000|2022-06-24 10:10:00|608.9|608.6|608.7|608.3|609|608.6|607.9|607.6|9499
1656065700000|2022-06-24 10:15:00|608.9|608.4|608.7|608.5|609.4|609|608.4|608|14637
1656066000000|2022-06-24 10:20:00|608.6|608.3|607.8|607.5|608.7|608.3|607.5|607.1|43286
1656066300000|2022-06-24 10:25:00|607.9|607.6|608.8|608.3|608.8|608.4|607.7|607.5|38847
1656066600000|2022-06-24 10:30:00|608.7|608.4|609.8|609.3|609.8|609.5|608.3|608|21961
1656066900000|2022-06-24 10:35:00|610|609.9|609.8|609.6|610.5|610.2|609.3|609|53566
1656067200000|2022-06-24 10:40:00|609.9|609.3|609.8|609.3|610.4|610|609.2|609|13186
1656067500000|2022-06-24 10:45:00|609.7|609.2|609.1|608.7|609.7|609.3|608.8|608.4|59437
1656067800000|2022-06-24 10:50:00|609|608.8|607.8|607.3|609|608.8|607|606.8|44572
1656068100000|2022-06-24 10:55:00|607.7|607.2|609.8|609.4|609.8|609.4|607.6|607.2|32649
1656068400000|2022-06-24 11:00:00|610|609|608.5|608|610|609.4|608.5|608|11780
1656068700000|2022-06-24 11:05:00|608.4|607.8|608|607.6|608.4|607.8|607.4|607.1|7174
1656069000000|2022-06-24 11:10:00|607.9|607.8|608.3|608|608.6|608.2|607.7|607.4|17907
1656069300000|2022-06-24 11:15:00|608.4|608.1|608.4|608.2|608.4|608.2|607.5|607.1|11557
1656069600000|2022-06-24 11:20:00|608.6|608.3|608.5|608.2|610|609.8|608.2|607.7|38055
1656069900000|2022-06-24 11:25:00|608.4|608.1|609.1|608.9|609.2|608.9|608.3|608|22583
1656070200000|2022-06-24 11:30:00|609|608.7|609.3|609|609.4|609.1|608.4|608|17805
1656070500000|2022-06-24 11:35:00|609.5|609.1|609.1|608.9|609.7|609.5|609|608.6|11959
1656070800000|2022-06-24 11:40:00|609|608.8|608.7|608.5|609|608.8|608.7|608.4|12178
1656071100000|2022-06-24 11:45:00|608.6|608.4|607.2|607|608.7|608.6|607.2|607|28256
1656071400000|2022-06-24 11:50:00|607.1|606.9|606.2|605.8|607.2|607|605.8|605.5|65322
1656071700000|2022-06-24 11:55:00|606.3|605.9|605.8|605.6|606.4|606.2|605.7|605.4|35339
1656072000000|2022-06-24 12:00:00|605.7|605.5|602.5|602|605.7|605.5|602.4|602|52334
1656072300000|2022-06-24 12:05:00|602.4|602.1|602.4|602|603.3|603.1|602.3|602|30730
1656072600000|2022-06-24 12:10:00|602.5|602.1|601.6|601|602.6|602.5|601.6|601|59674
1656072900000|2022-06-24 12:15:00|601.7|601.1|600.6|600.2|601.8|601.5|600.6|600.1|97517
1656073200000|2022-06-24 12:20:00|600.5|600.3|600.8|600.3|601|600.6|599.4|598.8|170146
1656073500000|2022-06-24 12:25:00|600.9|600.5|599|598.6|601|600.9|598.8|598.5|52649
1656073800000|2022-06-24 12:30:00|598.9|598.4|598.7|598.4|598.9|598.5|598.6|598.3|11049
1656074100000|2022-06-24 12:35:00|598.8|598.5|598.8|598.6|599.3|599|598.7|598.4|77744
1656074400000|2022-06-24 12:40:00|598.7|598.5|598.9|598.7|599.7|599.6|598.6|598.4|21830
1656074700000|2022-06-24 12:45:00|598.8|598.6|597.8|597.5|598.8|598.6|597.6|597.5|65229
1656075000000|2022-06-24 12:50:00|597.7|597.3|598.3|598|599.1|599|597.4|597.1|79861
1656075300000|2022-06-24 12:55:00|598.2|597.9|599|598.5|599.9|599.6|598.1|597.7|29460
1656075600000|2022-06-24 13:00:00|599.1|598.6|598.3|598|599.3|599|598.3|597.9|21968
1656075900000|2022-06-24 13:05:00|598.2|597.8|597.9|597.5|598.5|598.4|597.9|597.5|27313
1656076200000|2022-06-24 13:10:00|597.8|597.6|598.5|598.4|598.7|598.4|597.7|597.5|25847
1656076500000|2022-06-24 13:15:00|598.6|598.5|600.2|600|601|600.5|598|597.6|96701
1656076800000|2022-06-24 13:20:00|600.1|599.8|597.4|597|600.1|600|597.3|597|56534
1656077100000|2022-06-24 13:25:00|597.5|597.1|595.8|595.6|597.7|597.4|595.8|595.2|89321
1656077400000|2022-06-24 13:30:00|595.7|595.4|595.7|595.4|596.9|596.6|594.6|594.2|77896
1656077700000|2022-06-24 13:35:00|595.8|595.5|595.3|595.1|597.5|597.2|594.8|594.7|95675
1656078000000|2022-06-24 13:40:00|595.2|594.9|595.5|595.1|596.4|596|594.8|594.6|74780
1656078300000|2022-06-24 13:45:00|595.7|595.2|599|598.8|599|598.8|595.7|595.2|73681
1656078600000|2022-06-24 13:50:00|599.1|598.9|599.9|599.5|601|600.8|599.1|598.8|58175
1656078900000|2022-06-24 13:55:00|599.8|599.4|600.7|600.4|601.2|600.7|599.7|599.3|52092
1656079200000|2022-06-24 14:00:00|601|600.5|601.1|600.8|603.3|602.9|600.7|600.3|162731
1656079500000|2022-06-24 14:05:00|601.3|600.9|599.8|599.5|601.7|601.2|599.8|599.3|69353
1656079800000|2022-06-24 14:10:00|599.9|599.6|599.7|599.3|600.6|600.3|599.1|599|79276
1656080100000|2022-06-24 14:15:00|599.5|599.2|600.2|599.9|600.7|600.3|599.3|599|24547
1656080400000|2022-06-24 14:20:00|600.4|600|598.7|598.3|600.5|600.2|598.6|598.2|12293
1656080700000|2022-06-24 14:25:00|598.8|598.7|597.2|596.8|598.8|598.7|597.1|596.7|44332
1656081000000|2022-06-24 14:30:00|597.3|596.9|597.1|596.7|598.1|597.6|596.9|596.5|17947
1656081300000|2022-06-24 14:35:00|597|596.8|598.6|598.3|599|598.7|596.8|596.4|41837
1656081600000|2022-06-24 14:40:00|598.5|598.2|598.2|597.9|598.8|598.5|597.7|597.5|31119
1656081900000|2022-06-24 14:45:00|598.3|598|599.2|598.7|599.3|599.1|597.9|597.5|22342
1656082200000|2022-06-24 14:50:00|599.3|598.8|599.4|599|599.7|599.3|598.2|597.9|20405
1656082500000|2022-06-24 14:55:00|599.3|598.9|600.9|600.7|601|600.8|598.8|598.5|25254
1656082800000|2022-06-24 15:00:00|601|600.8|601.9|601.5|602|601.8|600.5|600.3|27720
1656083100000|2022-06-24 15:05:00|602|601.6|600.4|600.3|602.5|602.3|600.2|600.1|50765
1656083400000|2022-06-24 15:10:00|600.4|600.1|598.2|597.8|600.5|600.2|598.1|597.6|9887
1656083700000|2022-06-24 15:15:00|598|597.5|597.1|596.8|598.2|597.8|597.1|596.4|12557
1656084000000|2022-06-24 15:20:00|597.3|597|596.8|596.3|597.4|597|596.7|596.2|8575
1656084300000|2022-06-24 15:25:00|597|596.5|597.6|597.1|597.7|597.4|596.6|596.2|16720
1656313200000|2022-06-27 07:00:00|602.5|602|604.7|603.5|606|604|601|600.2|75187
1656313500000|2022-06-27 07:05:00|604.8|603.4|605.8|605|608.1|606.9|604.5|603.3|52082
1656313800000|2022-06-27 07:10:00|605.9|605.1|604|603.4|607.6|607.2|603.2|602.3|25455
1656314100000|2022-06-27 07:15:00|604.1|603.5|601.4|601|605.3|604.5|600.8|600|18882
1656314400000|2022-06-27 07:20:00|601.3|600.5|600.4|599.5|601.8|601.1|599.9|599.1|25629
1656314700000|2022-06-27 07:25:00|600.5|599.6|602.2|601.5|603.9|603.4|600.4|599.6|32533
1656315000000|2022-06-27 07:30:00|602.1|601.6|603|602.2|603.3|602.6|600.5|599.9|46981
1656315300000|2022-06-27 07:35:00|602.9|602.3|602.4|601.9|603.9|603.2|602|601.3|5907
1656315600000|2022-06-27 07:40:00|602.3|601.8|604.8|604.3|604.8|604.3|602|601.4|23815
1656315900000|2022-06-27 07:45:00|604.9|604.9|607.2|606.8|607.5|607|604.2|603.6|61229
1656316200000|2022-06-27 07:50:00|607.3|606.9|609.7|609.3|609.7|609.3|607.3|606.5|17797
1656316500000|2022-06-27 07:55:00|609.6|609.4|610.8|610.3|612.2|612|609.6|609.3|74297
1656316800000|2022-06-27 08:00:00|610.7|610.2|611.7|611.2|612.3|611.6|610.5|610|19027
1656317100000|2022-06-27 08:05:00|611.9|611.3|607.6|607.1|612.4|611.9|607|606.9|132663
1656317400000|2022-06-27 08:10:00|607.5|607.2|608.7|608.3|609.4|608.8|606.9|606.2|28020
1656317700000|2022-06-27 08:15:00|608.6|608.4|611.1|610.7|611.3|610.7|608.5|608.4|14620
1656318000000|2022-06-27 08:20:00|611.3|610.9|608.4|608|611.8|611.4|608.2|607.6|20706
1656318300000|2022-06-27 08:25:00|608.3|607.8|607.9|607.3|609.4|608.7|607.2|606.8|8748
1656318600000|2022-06-27 08:30:00|608|607.4|608.1|607.6|609.3|609|607.5|606.8|15925
1656318900000|2022-06-27 08:35:00|608|607.7|609.3|609|609.8|609.1|607.8|607.2|30515
1656319200000|2022-06-27 08:40:00|609.2|608.9|608.1|607.4|609.2|608.9|607.4|607|11953
1656319500000|2022-06-27 08:45:00|608|607.5|605.6|605.4|608.1|607.5|605.4|604.8|24241
1656319800000|2022-06-27 08:50:00|605.8|605.5|605|604.3|605.9|605.7|604.8|604.3|12379
1656320100000|2022-06-27 08:55:00|604.9|604.2|604.8|604.3|605|604.4|604|603.4|14828
1656320400000|2022-06-27 09:00:00|604.7|604.4|604|603.6|605.5|605.2|603.9|603.2|21887
1656320700000|2022-06-27 09:05:00|603.9|603.5|603.6|602.8|604.4|604|602.6|602.1|10052
1656321000000|2022-06-27 09:10:00|603.7|602.9|604.5|604|604.7|604|602.8|602.4|10255
1656321300000|2022-06-27 09:15:00|604.4|603.9|602.1|601.6|604.4|603.9|602.1|601.4|5001
1656321600000|2022-06-27 09:20:00|602.2|602|601.1|600.7|603.1|602.4|600.8|600.1|40092
1656321900000|2022-06-27 09:25:00|601|600.8|600.5|600.1|601.3|600.8|599.6|599.2|58072
1656322200000|2022-06-27 09:30:00|600.4|599.9|599.4|599|601.5|600.8|599.4|599|32802
1656322500000|2022-06-27 09:35:00|599.3|598.8|599.4|598.8|600.2|599.6|598.3|598|40127
1656322800000|2022-06-27 09:40:00|599.2|598.7|600.6|600|600.7|600.1|597.4|597|21280
1656323100000|2022-06-27 09:45:00|600.7|600.1|602|601.6|602.5|601.9|600.7|600.1|19132
1656323400000|2022-06-27 09:50:00|602.1|601.7|603.1|602.7|603.8|603.2|601.2|600.6|22039
1656323700000|2022-06-27 09:55:00|603|602.6|602.7|602.3|603.3|602.8|601.8|601.1|16719
1656324000000|2022-06-27 10:00:00|602.8|602.4|601.7|601|602.9|602.5|601|600.9|10557
1656324300000|2022-06-27 10:05:00|601.6|600.9|600|599.6|601.6|600.9|599.7|599.1|9493
1656324600000|2022-06-27 10:10:00|599.9|599.3|600.4|599.9|600.5|600.1|599.3|599|11763
1656324900000|2022-06-27 10:15:00|600.5|600|601.7|601.1|601.7|601.1|599.7|599.3|8753
1656325200000|2022-06-27 10:20:00|601.6|600.9|601|600.6|601.7|601.3|600.6|600.1|7464
1656325500000|2022-06-27 10:25:00|601.1|600.7|600.2|599.7|601.7|601|599.5|599|13661
1656325800000|2022-06-27 10:30:00|600.1|599.6|600.3|599.8|600.7|600.3|599.8|599.1|9237
1656326100000|2022-06-27 10:35:00|600.2|599.7|600.9|600.4|600.9|600.5|599.8|599.2|28357
1656326400000|2022-06-27 10:40:00|600.8|600.3|601.5|600.8|601.5|600.8|599.8|599.1|12214
1656326700000|2022-06-27 10:45:00|601.4|601.5|601.7|601.2|602.3|601.6|600.5|599.9|20999
1656327000000|2022-06-27 10:50:00|601.6|601.3|601.7|601.5|602.3|601.8|601.1|600.6|45181
1656327300000|2022-06-27 10:55:00|601.6|601.4|602.9|602.6|603.3|602.6|601.6|601.3|7749
1656327600000|2022-06-27 11:00:00|603.1|602.2|603.6|603.3|604|603.3|602.9|602.2|8435
1656327900000|2022-06-27 11:05:00|603.8|603.4|606.8|606.1|606.8|606.1|603.8|603.4|26559
1656328200000|2022-06-27 11:10:00|607|606.2|607.1|606.4|607.2|606.4|606|605.4|18301
1656328500000|2022-06-27 11:15:00|607.2|606.5|606.6|606.1|607.7|607.1|606.1|605.5|7222
1656328800000|2022-06-27 11:20:00|606.7|606.2|607|606.5|608.4|607.7|606.7|606.2|6674
1656329100000|2022-06-27 11:25:00|606.9|606.4|605.3|604.9|607|606.6|605|604.7|17564
1656329400000|2022-06-27 11:30:00|605.2|604.8|605.8|605.3|605.8|605.3|604.3|603.6|41099
1656329700000|2022-06-27 11:35:00|605.5|605.4|605.2|604.9|606.4|606|605.2|604.9|17663
1656330000000|2022-06-27 11:40:00|605.3|604.8|605|604.6|605.4|605.1|604.2|603.6|6792
1656330300000|2022-06-27 11:45:00|604.9|604.5|606.6|606.1|606.7|606.1|604.9|604.5|10946
1656330600000|2022-06-27 11:50:00|606.5|606|605.2|604.8|606.6|606|604.9|604.4|19016
1656330900000|2022-06-27 11:55:00|605.1|604.6|605.2|604.8|605.5|605|604.4|604.2|14659
1656331200000|2022-06-27 12:00:00|605.1|604.9|605.1|604.9|606.2|605.6|605.1|604.6|2785
1656331500000|2022-06-27 12:05:00|605|604.7|607.1|606.5|607.2|606.6|605|604.6|5797
1656331800000|2022-06-27 12:10:00|606.7|606.4|606.7|606.1|607.7|607.3|606.1|605.7|20556
1656332100000|2022-06-27 12:15:00|606.8|606.4|607.3|606.8|608|607.6|606.8|606.2|10981
1656332400000|2022-06-27 12:20:00|607.4|606.9|607.2|606.9|607.9|607.2|607|606.5|3585
1656332700000|2022-06-27 12:25:00|607.1|606.8|605.6|605.1|607.1|606.8|605.6|605|3840
1656333000000|2022-06-27 12:30:00|605.7|605.2|606.7|606.2|606.8|606.3|605.4|605.1|9846
1656333300000|2022-06-27 12:35:00|606.8|606.1|606.9|606.5|607|606.7|606.2|605.7|9895
1656333600000|2022-06-27 12:40:00|606.8|606.3|607.9|607.6|608.2|607.8|606.6|606.2|16435
1656333900000|2022-06-27 12:45:00|608|607.7|608.8|608.4|608.9|608.4|607.5|607.1|13705
1656334200000|2022-06-27 12:50:00|608.7|608.3|607|606.6|608.7|608.4|606.8|606.2|10565
1656334500000|2022-06-27 12:55:00|607.1|606.7|606.5|606.2|607.2|606.8|606.2|606|19452
1656334800000|2022-06-27 13:00:00|606.6|606.4|604.8|604.4|606.8|606.4|604.8|604.3|19445
1656335100000|2022-06-27 13:05:00|604.7|604.3|604.7|604.3|604.7|604.6|603.9|603.5|19723
1656335400000|2022-06-27 13:10:00|604.6|604.4|604|603.6|605.1|604.6|603.7|603.3|9918
1656335700000|2022-06-27 13:15:00|603.9|603.5|602.4|601.8|604.4|604|601.7|601.4|45039
1656336000000|2022-06-27 13:20:00|602.3|601.9|601|600.6|602.4|602.1|601|600.6|3361
1656336300000|2022-06-27 13:25:00|600.9|600.5|600.4|600|601.8|601.4|600.4|600|14594
1656336600000|2022-06-27 13:30:00|600.5|600.1|598.6|598.4|601.2|600.8|598.6|598.4|57303
1656336900000|2022-06-27 13:35:00|598.5|598.3|599.5|599.2|599.9|599.4|597.6|597.2|84548
1656337200000|2022-06-27 13:40:00|599.4|599.1|597.7|597.2|599.4|599.1|596.6|596.3|41151
1656337500000|2022-06-27 13:45:00|597.6|597.1|596.7|596.5|597.7|597.3|595.9|595.5|63099
1656337800000|2022-06-27 13:50:00|596.6|596.6|597.2|596.9|597.5|597|596.1|595.8|45796
1656338100000|2022-06-27 13:55:00|597.1|596.8|599|598.6|599.7|599.6|595.8|595.4|40474
1656338400000|2022-06-27 14:00:00|599.5|598.7|602|601.5|603|602.4|599|598.5|32526
1656338700000|2022-06-27 14:05:00|601.9|601.4|598.5|598.1|602|601.4|598.3|597.9|27017
1656339000000|2022-06-27 14:10:00|598.6|598.2|597.3|597|598.8|598.3|596.5|596|25791
1656339300000|2022-06-27 14:15:00|597.2|597.1|597.6|597.1|598.2|597.8|596.5|595.9|14120
1656339600000|2022-06-27 14:20:00|597.5|597.2|596.8|596.4|598.1|597.7|596.7|596.3|49733
1656339900000|2022-06-27 14:25:00|596.7|596.3|595.7|595.3|596.7|596.4|595.5|595.1|14351
1656340200000|2022-06-27 14:30:00|595.6|595.2|596.3|595.9|597.1|596.9|595.2|595|20601
1656340500000|2022-06-27 14:35:00|596.4|596.1|596.8|596.6|597.1|597|595.9|595.6|33650
1656340800000|2022-06-27 14:40:00|596.9|596.5|597.9|597.7|598.4|598|596.9|596.5|14232
1656341100000|2022-06-27 14:45:00|597.8|597.6|596.9|596.4|598.2|597.9|596.9|596.4|20187
1656341400000|2022-06-27 14:50:00|596.8|596.5|597|596.8|597.4|597.3|596.6|596.2|31883
1656341700000|2022-06-27 14:55:00|596.9|596.9|599.1|598.9|599.1|598.9|596.9|596.8|19420
1656342000000|2022-06-27 15:00:00|599.2|599|600.5|600.2|600.6|600.2|598.9|598.6|15071
1656342300000|2022-06-27 15:05:00|600.4|600.1|599.5|599.4|600.8|600.4|599.4|599|22953
1656342600000|2022-06-27 15:10:00|599.4|599.3|597.1|596.7|599.4|599.3|597|596.7|20706
1656342900000|2022-06-27 15:15:00|597|596.6|596.4|596.2|597.1|596.8|596.3|596.1|13708
1656343200000|2022-06-27 15:20:00|596.3|596.1|597.6|597.5|597.9|597.7|596.3|596.1|26448
1656343500000|2022-06-27 15:25:00|597.7|597.6|598.2|597.9|599.2|599|597.6|597.5|46293
1656399600000|2022-06-28 07:00:00|606.1|605.1|611.9|611.1|612|611.1|603.1|601.2|181716
1656399900000|2022-06-28 07:05:00|611.8|611|613.5|612.8|615|614.5|611.1|609.9|174328
1656400200000|2022-06-28 07:10:00|613.4|612.7|615.9|614.8|621|620.3|613.3|612.2|192335
1656400500000|2022-06-28 07:15:00|615|614.9|613|612.6|615.9|615.1|611.9|611.1|59193
1656400800000|2022-06-28 07:20:00|612.7|612.4|615|614.4|615|614.4|611.7|611|131140
1656401100000|2022-06-28 07:25:00|615.1|614.5|614.9|614.2|617.7|617.1|613.2|612.2|120074
1656401400000|2022-06-28 07:30:00|614.8|614.1|613.8|613.2|614.8|614.1|612.8|612.4|57099
1656401700000|2022-06-28 07:35:00|613.9|613.3|611.4|611.1|614.3|613.8|611.3|610.6|9780
1656402000000|2022-06-28 07:40:00|611.3|611|612.5|612|614.1|613.7|611|610.6|77562
1656402300000|2022-06-28 07:45:00|612.4|611.9|612|611.6|613.1|612.4|610.4|609.9|48965
1656402600000|2022-06-28 07:50:00|612.1|611.5|611.6|611|612.6|611.9|610.6|610.2|24849
1656402900000|2022-06-28 07:55:00|611.7|611.1|612|611.6|612.4|611.9|611.1|610.6|18490
1656403200000|2022-06-28 08:00:00|612.1|611.7|614.2|613.7|614.2|613.7|611.9|611.3|17377
1656403500000|2022-06-28 08:05:00|614.1|613.5|611.4|610.7|614.2|613.5|611.2|610.6|13728
1656403800000|2022-06-28 08:10:00|611.5|610.8|611.6|610.8|612.4|611.9|611.2|610.7|16541
1656404100000|2022-06-28 08:15:00|611.5|610.9|611.3|610.7|612|611.5|611|610.6|5570
1656404400000|2022-06-28 08:20:00|611.4|610.8|611.8|611.4|612.1|611.6|610.7|610.4|6680
1656404700000|2022-06-28 08:25:00|611.9|611.5|613.1|612.5|613.2|612.6|611.8|611.2|15213
1656405000000|2022-06-28 08:30:00|613|612.4|611.5|611.1|613|612.5|611.5|611.1|22064
1656405300000|2022-06-28 08:35:00|611.6|611.2|613|612.6|613.4|612.9|611.2|610.7|49850
1656405600000|2022-06-28 08:40:00|612.9|612.7|613.3|612.8|613.4|613|612.7|612.2|4652
1656405900000|2022-06-28 08:45:00|613.4|612.9|613.1|612.6|613.7|613.4|612.7|612.2|34647
1656406200000|2022-06-28 08:50:00|613.2|612.7|613.2|612.9|613.3|613|612.3|611.8|15157
1656406500000|2022-06-28 08:55:00|613.3|613|613.2|612.6|614.1|613.9|612.7|612.2|18370
1656406800000|2022-06-28 09:00:00|613.3|612.7|615|614.8|615|614.8|613.1|612.6|26919
1656407100000|2022-06-28 09:05:00|615.1|614.9|615.3|614.8|616.6|616.1|614.5|614|13479
1656407400000|2022-06-28 09:10:00|615.4|614.6|615.1|614.6|615.9|615.5|615|614.4|12831
1656407700000|2022-06-28 09:15:00|615|614.7|613.2|612.7|615.3|614.8|613.1|612.6|16020
1656408000000|2022-06-28 09:20:00|613.1|612.8|613.5|613.1|614.1|613.7|612.9|612.4|4454
1656408300000|2022-06-28 09:25:00|613.6|613.2|614|613.6|614.2|613.8|613.5|613.1|17525
1656408600000|2022-06-28 09:30:00|613.9|613.7|611.6|611.2|614.1|613.8|611.5|611|16685
1656408900000|2022-06-28 09:35:00|611.7|611.3|611|610.6|612.2|611.9|610.8|610.2|20358
1656409200000|2022-06-28 09:40:00|610.9|610.7|610.3|609.7|611.8|611.5|610.3|609.5|11480
1656409500000|2022-06-28 09:45:00|610.2|609.8|611.1|610.7|611.2|610.7|609.8|609.1|12703
1656409800000|2022-06-28 09:50:00|611.2|610.8|610.6|610.2|611.7|611.4|610.6|610|8680
1656410100000|2022-06-28 09:55:00|610.5|610|609|608.5|610.7|610.4|608.9|608.3|33159
1656410400000|2022-06-28 10:00:00|608.8|608.6|609.1|608.8|609.3|609|608.4|607.5|13655
1656410700000|2022-06-28 10:05:00|609.2|608.9|608.1|607.6|609.8|609.5|608.1|607.6|15752
1656411000000|2022-06-28 10:10:00|608.2|607.7|608.1|607.7|608.4|608.2|607.5|607|21539
1656411300000|2022-06-28 10:15:00|608|607.6|607.7|607.4|608.1|607.6|607.1|606.7|53933
1656411600000|2022-06-28 10:20:00|607.6|607.5|609.9|609.4|610|609.4|607.6|607.5|34075
1656411900000|2022-06-28 10:25:00|609.8|609.3|612.3|611.8|612.4|611.9|609.7|609.2|27972
1656412200000|2022-06-28 10:30:00|612.2|611.7|613|612.6|613.5|613.2|611.7|611.2|33443
1656412500000|2022-06-28 10:35:00|612.9|612.5|613.8|613.6|614|613.6|612.1|611.6|27123
1656412800000|2022-06-28 10:40:00|613.9|613.7|613|612.4|614.3|614|612.8|612.1|4711
1656413100000|2022-06-28 10:45:00|612.4|612.5|613.1|612.7|613.2|612.9|612.4|611.9|76994
1656413400000|2022-06-28 10:50:00|613.2|612.8|613.3|613.2|613.3|613.2|612.5|612.1|11812
1656413700000|2022-06-28 10:55:00|613.2|612.8|613.3|613|613.8|613.5|613.1|612.7|12972
1656414000000|2022-06-28 11:00:00|612.6|612.3|612.1|611.8|612.9|612.4|612|611.5|12026
1656414300000|2022-06-28 11:05:00|612|611.6|611.5|611.1|612|611.6|611|610.3|9816
1656414600000|2022-06-28 11:10:00|611.4|611|611.3|610.9|611.5|611.2|610.8|610.5|13914
1656414900000|2022-06-28 11:15:00|611.2|610.7|610.1|609.8|611.2|610.7|610.1|609.7|2913
1656415200000|2022-06-28 11:20:00|610.2|609.9|610.4|610.1|610.5|610.1|609.7|609.3|10788
1656415500000|2022-06-28 11:25:00|610.3|609.9|610|609.6|610.3|609.9|609.4|609.1|6129
1656415800000|2022-06-28 11:30:00|610.1|609.7|609.6|609.3|610.2|609.8|609.5|609.3|7579
1656416100000|2022-06-28 11:35:00|609.5|609.1|607.2|606.8|609.5|609.1|607|606.3|6970
1656416400000|2022-06-28 11:40:00|607.1|606.9|607.9|607.6|607.9|607.8|607.1|606.9|7788
1656416700000|2022-06-28 11:45:00|607.8|607.5|606.6|606.3|607.8|607.5|605.9|605.2|13212
1656417000000|2022-06-28 11:50:00|606.5|606.1|606.9|606.6|607.2|606.7|605.9|605.4|11992
1656417300000|2022-06-28 11:55:00|606.8|606.7|604.6|604.1|607.2|606.9|604.6|604|18020
1656417600000|2022-06-28 12:00:00|604.7|604.2|603.4|603|605.1|604.5|603.3|602.6|36084
1656417900000|2022-06-28 12:05:00|603.5|603.1|603.3|603|604.8|604.3|603.3|603|13516
1656418200000|2022-06-28 12:10:00|603.4|603.1|604|603.5|604.4|604.1|603.4|603.1|16947
1656418500000|2022-06-28 12:15:00|603.9|603.3|604.1|603.8|604.4|603.8|603.4|603|7372
1656418800000|2022-06-28 12:20:00|604|603.7|602.5|602|604.1|603.7|602.4|601.9|24953
1656419100000|2022-06-28 12:25:00|602.4|602.1|600.4|600.2|602.4|602.2|599.8|599.2|49718
1656419400000|2022-06-28 12:30:00|600.7|600.3|600|599.6|601.4|601|600|599.4|22587
1656419700000|2022-06-28 12:35:00|600.1|599.7|599.9|599.5|600.3|599.9|599.3|599|8916
1656420000000|2022-06-28 12:40:00|599.8|599.6|598.6|598.3|600.2|600|598.6|598.3|32126
1656420300000|2022-06-28 12:45:00|598.5|598.2|599.1|598.9|599.8|599.5|597.9|597.5|76130
1656420600000|2022-06-28 12:50:00|599|598.8|597.8|597.5|599.3|599.1|597.7|597.4|14265
1656420900000|2022-06-28 12:55:00|597.9|597.7|596.4|596|598.3|597.9|596.4|596|25371
1656421200000|2022-06-28 13:00:00|596.5|596.1|596.2|596|597.4|596.9|595.9|595.5|57069
1656421500000|2022-06-28 13:05:00|596.3|596.1|596|595.8|596.8|596.7|595.9|595.5|24698
1656421800000|2022-06-28 13:10:00|595.9|595.6|595.9|595.7|596|595.8|595.4|595|18594
1656422100000|2022-06-28 13:15:00|595.8|595.6|596.5|596.1|596.5|596.1|594.1|594|55235
1656422400000|2022-06-28 13:20:00|596.4|596.2|597.8|597.6|598|597.7|596.4|596.2|43717
1656422700000|2022-06-28 13:25:00|597.7|597.5|597.1|596.7|598|597.9|596.2|596|45820
1656423000000|2022-06-28 13:30:00|597.2|596.8|601.7|601.3|602.3|601.8|597.1|596.8|100716
1656423300000|2022-06-28 13:35:00|601.8|601.4|604|603.3|604|603.6|601.8|601.4|37301
1656423600000|2022-06-28 13:40:00|603.9|603.2|605.9|605.7|606|605.8|603|602.6|52156
1656423900000|2022-06-28 13:45:00|606|605.8|607.4|606.9|607.6|606.9|605.4|604.9|42099
1656424200000|2022-06-28 13:50:00|607.3|607|609.2|608.7|610.2|610|607.2|607|86672
1656424500000|2022-06-28 13:55:00|609.3|608.8|610.8|610.6|611|610.7|608.4|608.1|85641
1656424800000|2022-06-28 14:00:00|610.7|610.5|609|608.6|612.4|611.5|608.4|607.9|53644
1656425100000|2022-06-28 14:05:00|608.9|608.7|608.7|608.3|609.5|609.3|607.3|607.1|47068
1656425400000|2022-06-28 14:10:00|608.9|608.4|610.1|609.6|610.6|610.1|608.8|608.4|24750
1656425700000|2022-06-28 14:15:00|610|609.5|608.5|608.3|610|609.7|608|607.5|13915
1656426000000|2022-06-28 14:20:00|608.4|608.1|607.7|607.4|608.6|608.2|607|606.8|13324
1656426300000|2022-06-28 14:25:00|607.8|607.5|607.7|607.4|608.5|608.2|607.4|607.2|13351
1656426600000|2022-06-28 14:30:00|607.6|607.3|607.2|607|608.1|607.7|606.4|606.1|18735
1656426900000|2022-06-28 14:35:00|607.3|606.9|607.9|607.4|607.9|607.6|606.7|606.3|25214
1656427200000|2022-06-28 14:40:00|607.8|607.3|607|606.7|608.7|608.1|606.8|606.5|7316
1656427500000|2022-06-28 14:45:00|606.9|606.6|605.9|605.4|607|606.7|605|604.6|43362
1656427800000|2022-06-28 14:50:00|606|605.6|605.2|604.9|607.5|607.1|605|604.7|46334
1656428100000|2022-06-28 14:55:00|605.3|605|606.7|606.5|606.9|606.5|605.3|605|11888
1656428400000|2022-06-28 15:00:00|606.6|606.4|607.5|607.2|607.9|607.5|606.5|606.4|15545
1656428700000|2022-06-28 15:05:00|607.6|607.3|606.5|606.3|607.7|607.4|606.4|606.2|35197
1656429000000|2022-06-28 15:10:00|606.4|606.2|606.8|606.5|607.2|607|606.2|605.9|22103
1656429300000|2022-06-28 15:15:00|606.7|606.3|605|604.7|606.7|606.3|605|604.7|17176
1656429600000|2022-06-28 15:20:00|604.9|604.6|603.6|603.4|605.2|605|603.6|603.3|33924
1656429900000|2022-06-28 15:25:00|603.5|603.3|602.6|602.3|604|603.6|602.5|602.1|43190
1656486000000|2022-06-29 07:00:00|595.6|595.1|597|595.6|599|597.5|592.5|592|178963
1656486300000|2022-06-29 07:05:00|597.1|595.7|594.7|593.8|598.9|598.4|594.2|593.3|98001
1656486600000|2022-06-29 07:10:00|594.6|593.7|593.7|593.2|596.3|596.1|592.6|592|107944
1656486900000|2022-06-29 07:15:00|593.8|593.1|593.1|592.5|594.7|594.1|592.4|592|84395
1656487200000|2022-06-29 07:20:00|592.9|592.6|594.8|594.2|594.9|594.2|592.2|591.5|59884
1656487500000|2022-06-29 07:25:00|594.7|594.1|593.8|593.5|596.3|595.8|593.7|593.4|56366
1656487800000|2022-06-29 07:30:00|593.7|593.4|591.7|591.1|593.8|593.4|590.7|590.1|54444
1656488100000|2022-06-29 07:35:00|591.6|591|588.1|587.6|592.8|592.2|588|587.5|202103
1656488400000|2022-06-29 07:40:00|588.2|587.7|588|587.6|589|588.4|586.9|586.6|77352
1656488700000|2022-06-29 07:45:00|587.9|587.5|585.3|584.9|587.9|587.5|584.8|584.2|195482
1656489000000|2022-06-29 07:50:00|585.4|585|584|583.6|585.8|585.4|583.9|583.4|58109
1656489300000|2022-06-29 07:55:00|583.9|583.7|584|583.8|584.3|584.2|582.9|582.6|42139
1656489600000|2022-06-29 08:00:00|584.1|583.9|585.9|585.4|586|585.5|583|582.4|23965
1656489900000|2022-06-29 08:05:00|585.8|585.5|585.3|584.8|586.5|586.3|585|584.5|36964
1656490200000|2022-06-29 08:10:00|585.2|584.9|584.4|584|586.1|585.5|584.4|584|55888
1656490500000|2022-06-29 08:15:00|584.3|584.1|583.8|583.4|584.3|584.1|583.6|583.1|15767
1656490800000|2022-06-29 08:20:00|583.7|583.3|583.2|582.9|584.1|583.6|582.6|582.1|60543
1656491100000|2022-06-29 08:25:00|583.1|583|584.3|583.8|584.6|583.9|582.6|582.4|27372
1656491400000|2022-06-29 08:30:00|584.2|583.9|585.4|585.2|585.4|585.2|583.8|583.4|3328
1656491700000|2022-06-29 08:35:00|585.6|585.3|587|586.6|587.8|587.5|585.5|584.8|44989
1656492000000|2022-06-29 08:40:00|586.9|586.8|586.3|586|587.4|586.9|586|585.7|26854
1656492300000|2022-06-29 08:45:00|586.2|585.9|585.7|585.3|586.6|586.3|585.3|584.9|31947
1656492600000|2022-06-29 08:50:00|585.6|585.4|585.9|585.5|586.2|585.8|585.6|585.3|11024
1656492900000|2022-06-29 08:55:00|586|585.6|585.6|585.2|586.3|586.1|585.5|585|9816
1656493200000|2022-06-29 09:00:00|585.5|585.3|583.4|583.1|585.5|585.3|583.1|582.9|26029
1656493500000|2022-06-29 09:05:00|583.2|583.2|583.3|582.7|584.7|584.2|583.1|582.5|13502
1656493800000|2022-06-29 09:10:00|583.2|582.8|582.6|581.9|583.3|582.9|581.6|581.2|51727
1656494100000|2022-06-29 09:15:00|582.5|581.8|582.3|582|583.2|582.9|582.2|581.8|56265
1656494400000|2022-06-29 09:20:00|582.2|581.8|581.1|580.7|582.8|582.2|581.1|580.7|39858
1656494700000|2022-06-29 09:25:00|581.2|580.9|581|580.7|582.4|581.9|580.6|580.2|42594
1656495000000|2022-06-29 09:30:00|580.9|580.6|580.3|579.8|581.1|580.7|579.6|579.3|123380
1656495300000|2022-06-29 09:35:00|580.2|579.6|579.1|578.8|580.7|580.2|579.1|578.6|90269
1656495600000|2022-06-29 09:40:00|579|578.9|580.5|580.2|581|580.2|578.7|578.3|65511
1656495900000|2022-06-29 09:45:00|580.6|580.3|581|580.4|581.9|581.4|579|578.5|40230
1656496200000|2022-06-29 09:50:00|580.9|580.3|579.9|579.4|581.2|580.8|579.6|578.9|16631
1656496500000|2022-06-29 09:55:00|580|579.5|579.2|578.9|580.5|580|578.7|578|24063
1656496800000|2022-06-29 10:00:00|579.4|579|580|579.7|580.8|580.2|579.4|579|12686
1656497100000|2022-06-29 10:05:00|580.2|579.8|579.3|579.2|580.6|580.4|579.3|579.2|48386
1656497400000|2022-06-29 10:10:00|579.2|579|578.5|578.3|579.8|579.3|577.9|577.6|58242
1656497700000|2022-06-29 10:15:00|578.4|578.1|577.8|577.4|579.1|578.6|577.5|576.8|43762
1656498000000|2022-06-29 10:20:00|577.7|577.3|577.8|577.5|578.6|578.1|577.3|577|29377
1656498300000|2022-06-29 10:25:00|577.7|577.3|577.7|577.4|578.9|578.5|577.4|577.1|18696
1656498600000|2022-06-29 10:30:00|578.1|577.3|577.7|577.3|579|578.4|577.5|577.1|20133
1656498900000|2022-06-29 10:35:00|577.6|577.2|575.8|575.4|577.7|577.4|575.8|575.4|98805
1656499200000|2022-06-29 10:40:00|575.7|575.5|576|575.7|577.2|576.6|575.7|575.4|40162
1656499500000|2022-06-29 10:45:00|575.9|576|575.7|575.4|576.6|576.1|575.5|575.4|28957
1656499800000|2022-06-29 10:50:00|575.6|575.3|575.4|575.1|576.5|576|575.3|575.1|47211
1656500100000|2022-06-29 10:55:00|575.5|575.2|575.5|575.2|576.5|576.1|575.4|575.1|57753
1656500400000|2022-06-29 11:00:00|575.7|575.3|575.8|575.5|576.5|575.8|575.1|575|202923
1656500700000|2022-06-29 11:05:00|576|575.6|576|575.6|576.3|576.2|575.7|575.3|11287
1656501000000|2022-06-29 11:10:00|575.8|575.5|574.1|573.7|576.1|576|574.1|573.5|126037
1656501300000|2022-06-29 11:15:00|574|573.6|573.6|573.4|574.2|574|572.9|572.5|66698
1656501600000|2022-06-29 11:20:00|573.5|573.6|576.1|575.6|576.1|575.6|573.5|573.4|43115
1656501900000|2022-06-29 11:25:00|575.9|575.7|575.5|575.2|576.5|576|575.4|575|21466
1656502200000|2022-06-29 11:30:00|576|575.3|575.7|575.3|577|576.9|575.5|575.1|42886
1656502500000|2022-06-29 11:35:00|575.6|575.2|576.6|576.2|576.9|576.5|575.5|575.1|41360
1656502800000|2022-06-29 11:40:00|576.7|576.3|576|575.7|577.6|577|576|575.6|18663
1656503100000|2022-06-29 11:45:00|576.2|576|577.7|577.4|578.6|578.4|576|575.7|78319
1656503400000|2022-06-29 11:50:00|577.6|577.3|578.5|578.2|578.8|578.6|577|576.6|42418
1656503700000|2022-06-29 11:55:00|578.6|578.1|580.1|579.5|581|579.9|578.6|578.1|22249
1656504000000|2022-06-29 12:00:00|580.2|579.6|580.8|580.4|581.8|581.2|579.9|579.5|40093
1656504300000|2022-06-29 12:05:00|580.7|580.3|581.4|581.1|583.8|582.1|580.1|579.7|233901
1656504600000|2022-06-29 12:10:00|581.6|581|582.5|582.2|582.6|582.3|581.2|580.9|50819
1656504900000|2022-06-29 12:15:00|582.6|582.1|582.2|581.8|584|583.9|582.1|581.6|35417
1656505200000|2022-06-29 12:20:00|582.1|581.9|581|580.5|582.2|581.9|581|580.5|20852
1656505500000|2022-06-29 12:25:00|580.9|580.7|580.9|580.6|581.2|581|580.2|580|10913
1656505800000|2022-06-29 12:30:00|580.8|580.5|579.7|579.4|580.8|580.5|579.3|579|89084
1656506100000|2022-06-29 12:35:00|579.6|579.2|578.4|578|579.6|579.3|577.9|577.5|47509
1656506400000|2022-06-29 12:40:00|578.3|578.1|578.3|577.9|578.8|578.5|578.1|577.6|15552
1656506700000|2022-06-29 12:45:00|578.2|577.8|577|576.6|578.4|578.1|576.9|576.4|26770
1656507000000|2022-06-29 12:50:00|576.9|576.7|576|575.6|577|576.7|576|575.6|25246
1656507300000|2022-06-29 12:55:00|575.9|575.5|575.8|575.4|576.1|575.7|575.2|575|10158
1656507600000|2022-06-29 13:00:00|575.7|575.3|577.9|577.7|578.9|578.2|575.6|575.3|52963
1656507900000|2022-06-29 13:05:00|577.8|577.6|577.8|577.4|578.7|578.2|577.7|577.4|20105
1656508200000|2022-06-29 13:10:00|578|577.5|579.8|579.6|580.3|579.9|578|577.4|11568
1656508500000|2022-06-29 13:15:00|579.7|579.4|580.1|579.7|580.4|580.2|579.2|579|10841
1656508800000|2022-06-29 13:20:00|580.2|579.8|579.8|579.4|580.8|580.3|579.4|579.2|22857
1656509100000|2022-06-29 13:25:00|579.7|579.3|579.4|579.1|579.7|579.3|579|578.6|15828
1656509400000|2022-06-29 13:30:00|579.1|579|577.3|577|579.3|579|577.2|577|44936
1656509700000|2022-06-29 13:35:00|577.2|576.9|576.6|576.3|577.4|577.2|576.4|576|40339
1656510000000|2022-06-29 13:40:00|576.5|576.1|577.3|577|578.4|577.9|575.4|575.1|34052
1656510300000|2022-06-29 13:45:00|577.2|576.9|580|579.7|580|579.8|576.6|576.2|29532
1656510600000|2022-06-29 13:50:00|579.8|579.4|582.7|582.2|583.5|582.8|579.7|579.4|61841
1656510900000|2022-06-29 13:55:00|582.6|582.3|578.9|578.5|582.7|582.4|578.8|578.2|39365
1656511200000|2022-06-29 14:00:00|578.8|578.4|579.7|579.3|581.3|580.8|577.8|577.1|72944
1656511500000|2022-06-29 14:05:00|579.6|579.2|577.8|577.4|579.8|579.3|577.6|577.1|46553
1656511800000|2022-06-29 14:10:00|577.9|577.3|577.8|577.5|578.9|578.6|577.5|577.2|46750
1656512100000|2022-06-29 14:15:00|577.7|577.3|576.3|575.9|577.7|577.3|575.9|575.6|62636
1656512400000|2022-06-29 14:20:00|576.2|575.8|578|577.6|578|577.6|575.9|575.6|24873
1656512700000|2022-06-29 14:25:00|577.9|577.5|577.5|577.2|579.3|578.8|577.4|577|29667
1656513000000|2022-06-29 14:30:00|577.6|577.1|580.6|580.2|581.5|581|577.6|577.1|77243
1656513300000|2022-06-29 14:35:00|580.5|580.1|579.5|579.1|580.6|580.2|577.4|577.1|114580
1656513600000|2022-06-29 14:40:00|579.4|579|580.8|580.4|581|580.7|578.8|578.3|36301
1656513900000|2022-06-29 14:45:00|581|580.5|579.9|579.5|581.9|581.8|579.9|579.3|30493
1656514200000|2022-06-29 14:50:00|580|579.6|580.7|580.4|581|580.9|579.9|579.5|32077
1656514500000|2022-06-29 14:55:00|580.8|580.3|580.8|580.4|581.2|580.9|580.1|579.8|23528
1656514800000|2022-06-29 15:00:00|580.7|580.3|581.4|581.2|581.9|581.6|580.5|580.2|38717
1656515100000|2022-06-29 15:05:00|581.5|581.3|582|581.9|582.6|582.2|580.9|580.6|66591
1656515400000|2022-06-29 15:10:00|582.1|582|581.6|581.3|582.5|582.2|581.2|580.8|31697
1656515700000|2022-06-29 15:15:00|581.8|581.2|581.5|581.2|582.8|582.5|581.3|581.1|35741
1656516000000|2022-06-29 15:20:00|581.4|581.3|579.6|579.3|581.4|581.3|579.3|578.9|115332
1656516300000|2022-06-29 15:25:00|579.7|579.4|582.1|581.5|582.1|581.5|579.7|579.4|27711
1656572400000|2022-06-30 07:00:00|563.2|561.9|563.9|562.7|566.5|565.1|560.1|560|402381
1656572700000|2022-06-30 07:05:00|563.8|562.6|567.1|566|569.9|569|561.2|560.6|198404
1656573000000|2022-06-30 07:10:00|567|565.9|565|564.3|567.4|566.9|564|563.1|101565
1656573300000|2022-06-30 07:15:00|564.9|564|561.2|560.5|564.9|564|560.3|560.1|85108
1656573600000|2022-06-30 07:20:00|561.1|560.4|560.2|560|561.4|560.8|558.2|557.6|372152
1656573900000|2022-06-30 07:25:00|560.3|559.6|564.5|564|565|564.3|560.2|559.6|96825
1656574200000|2022-06-30 07:30:00|564.4|563.9|565|564.6|565.4|564.7|563.9|563.4|28388
1656574500000|2022-06-30 07:35:00|565.1|564.5|564.6|564.1|566.8|566.2|564.4|563.8|71218
1656574800000|2022-06-30 07:40:00|564.8|564.2|567|566.7|568|567.4|564|563.6|25532
1656575100000|2022-06-30 07:45:00|566.9|566.5|566.1|565.9|567.3|567|564.7|564.1|72352
1656575400000|2022-06-30 07:50:00|566.2|566|564.2|563.7|567.3|566.9|564.2|563.7|30584
1656575700000|2022-06-30 07:55:00|564.1|563.6|561.6|561.2|564.1|563.6|561.3|561|58802
1656576000000|2022-06-30 08:00:00|561.7|561.3|568.7|568.1|568.9|568.4|561.5|561.3|58708
1656576300000|2022-06-30 08:05:00|568.4|567.9|566.5|566.1|569.4|569|566.5|566.1|24434
1656576600000|2022-06-30 08:10:00|566.2|566|565.5|564.9|567.5|566.9|565.2|564.9|76129
1656576900000|2022-06-30 08:15:00|565.3|565|563.1|562.6|565.3|565.1|562.9|562.4|25641
1656577200000|2022-06-30 08:20:00|563.2|562.5|561.7|561.4|564.3|564|561.7|561.2|30282
1656577500000|2022-06-30 08:25:00|561.9|561.5|560.5|560.1|562.2|561.9|560|559.4|63951
1656577800000|2022-06-30 08:30:00|560.4|560|559.3|558.9|561.3|560.6|558.9|558.6|51371
1656578100000|2022-06-30 08:35:00|559.4|559.5|561.3|560.9|561.8|561.3|559.1|558.6|93081
1656578400000|2022-06-30 08:40:00|561.2|560.6|561.9|561.4|562.1|561.7|560.1|559.6|45363
1656578700000|2022-06-30 08:45:00|561.8|561.3|560.4|560|562.3|561.7|560.2|560|44174
1656579000000|2022-06-30 08:50:00|560.3|560.1|561|560.5|562.2|561.8|560|559.9|49944
1656579300000|2022-06-30 08:55:00|560.9|560.4|559.8|559.3|561.2|561.1|559.8|559.2|28244
1656579600000|2022-06-30 09:00:00|559.7|559.2|558.6|558.1|560.1|559.8|557.8|557.5|60696
1656579900000|2022-06-30 09:05:00|558.5|558.7|558.5|558.4|560.5|560|558.5|558.3|63924
1656580200000|2022-06-30 09:10:00|558.4|558|555.9|555.5|558.5|558.1|555.9|555.5|64388
1656580500000|2022-06-30 09:15:00|556|555.6|555.6|555.3|556.8|556.5|555.4|555.1|64009
1656580800000|2022-06-30 09:20:00|555.9|555.4|554.7|554.5|556.3|555.9|553.9|553.4|94789
1656581100000|2022-06-30 09:25:00|554.6|554.3|553.7|553.4|554.9|554.7|553.1|553|90790
1656581400000|2022-06-30 09:30:00|553.6|553.3|554.6|554.3|555.1|554.8|553.1|552.6|62879
1656581700000|2022-06-30 09:35:00|554.7|554.4|556.3|555.9|556.8|556.2|554.7|554.2|72321
1656582000000|2022-06-30 09:40:00|556.2|555.8|555.8|555.3|557.3|556.8|555.8|555.3|36864
1656582300000|2022-06-30 09:45:00|555.9|555.4|557.4|557.1|557.7|557.3|555.8|555.4|96530
1656582600000|2022-06-30 09:50:00|557.2|557|560|559.7|560.4|560.2|557.1|556.6|87912
1656582900000|2022-06-30 09:55:00|559.9|559.5|560.2|559.8|560.6|560.2|559.2|558.9|43820
1656583200000|2022-06-30 10:00:00|560.3|559.9|559.7|559.3|561.2|560.8|559.3|559.2|29450
1656583500000|2022-06-30 10:05:00|559.8|559.4|560|559.6|560.1|559.8|559.4|559|14925
1656583800000|2022-06-30 10:10:00|559.9|559.4|559.4|559|560.1|559.8|559.2|559|25960
1656584100000|2022-06-30 10:15:00|559.3|559.1|558.6|558.4|559.5|559.4|558.6|558.4|23687
1656584400000|2022-06-30 10:20:00|558.8|558.5|558.8|558.6|559.3|559|558.4|558.1|13837
1656584700000|2022-06-30 10:25:00|558.7|558.7|558.4|558.1|559.5|559|558.2|558.1|24322
1656585000000|2022-06-30 10:30:00|558.3|558|559|558.5|559.4|559.1|558|557.6|25768
1656585300000|2022-06-30 10:35:00|558.9|558.6|559.1|558.8|559.3|559|558.3|558|23266
1656585600000|2022-06-30 10:40:00|559.2|558.9|561.3|560.7|561.4|560.7|558.6|558.3|33398
1656585900000|2022-06-30 10:45:00|561.2|560.8|559.3|559|561.2|560.8|559.2|558.8|23114
1656586200000|2022-06-30 10:50:00|559.2|559.1|559.2|558.9|560|559.6|558.7|558.4|20488
1656586500000|2022-06-30 10:55:00|559.1|558.7|560.1|559.7|560.1|559.8|559|558.6|21404
1656586800000|2022-06-30 11:00:00|560.3|559.8|558.9|558.6|561|560.6|558.7|558.1|75417
1656587100000|2022-06-30 11:05:00|559|558.7|558.8|558.5|560|559.7|558.1|558|53053
1656587400000|2022-06-30 11:10:00|558.9|558.6|559.3|559|560|559.5|558.7|558.2|17778
1656587700000|2022-06-30 11:15:00|559.2|558.9|558.8|558.6|559.6|559.2|558.6|558.3|28414
1656588000000|2022-06-30 11:20:00|558.9|558.7|558.7|558.4|559.8|559.4|558.5|558|24670
1656588300000|2022-06-30 11:25:00|558.6|558.5|559.9|559.3|559.9|559.3|558.4|558|5062
1656588600000|2022-06-30 11:30:00|559.8|559.2|557.1|556.7|559.8|559.4|556.7|556.6|79599
1656588900000|2022-06-30 11:35:00|556.7|556.6|554.5|554.1|556.7|556.6|554.3|554.1|90889
1656589200000|2022-06-30 11:40:00|554.4|554|554.9|554.7|555.2|555|554.2|554|73270
1656589500000|2022-06-30 11:45:00|555.2|554.8|554.3|554.2|555.3|554.9|554.1|554|77468
1656589800000|2022-06-30 11:50:00|554.2|554.1|555.1|555|555.6|555.3|554.1|554|147305
1656590100000|2022-06-30 11:55:00|555|554.8|554.2|554.1|555|554.8|554.1|554|35621
1656590400000|2022-06-30 12:00:00|554.1|554|554.8|554.5|555.4|555.1|552.8|552.6|242235
1656590700000|2022-06-30 12:05:00|554.7|554.4|553.3|553|555.3|555.1|553.2|552.9|34527
1656591000000|2022-06-30 12:10:00|553.2|552.9|554.3|553.9|554.5|554.1|552.2|552|69322
1656591300000|2022-06-30 12:15:00|554.5|554|554.3|554|555.1|555|553.8|553.3|34847
1656591600000|2022-06-30 12:20:00|554.2|553.9|552.8|552.5|554.3|554.1|552.8|552.5|47043
1656591900000|2022-06-30 12:25:00|552.9|552.6|552.4|552|553.1|552.9|552.3|552|17094
1656592200000|2022-06-30 12:30:00|552.3|552.1|552.1|552|554.2|553.7|551.9|551.3|57520
1656592500000|2022-06-30 12:35:00|552.3|552.1|550.7|550.2|552.3|552.1|550.1|550|231973
1656592800000|2022-06-30 12:40:00|550.8|550.3|550.9|550.7|551.9|551.4|549.2|549|593810
1656593100000|2022-06-30 12:45:00|551.2|550.8|549.2|549|551.7|551.3|549.2|549|125754
1656593400000|2022-06-30 12:50:00|549.1|548.8|546.3|546|549.2|549|545|544.9|313681
1656593700000|2022-06-30 12:55:00|546.2|545.8|545.9|545.3|547.5|547.3|545.8|545.1|81583
1656594000000|2022-06-30 13:00:00|545.8|545.2|542.6|542.1|545.8|545.7|542.6|542.1|94567
1656594300000|2022-06-30 13:05:00|542.5|542|543.4|542.8|543.6|543.3|541.8|541.2|99991
1656594600000|2022-06-30 13:10:00|543.7|543.6|541.9|541.4|545.1|544.5|541.9|541.3|215417
1656594900000|2022-06-30 13:15:00|542.3|541.5|541.1|541|542.6|542.3|541.1|541|99785
1656595200000|2022-06-30 13:20:00|541|540.6|538.6|538.4|541.1|540.6|538.6|538.4|206414
1656595500000|2022-06-30 13:25:00|538.5|538.2|537.3|537|539.6|539.3|537.3|537|90107
1656595800000|2022-06-30 13:30:00|537.4|537.1|537.3|537|539.3|538.5|536.5|536.3|172754
1656596100000|2022-06-30 13:35:00|537.2|536.6|531.6|531.3|537.2|536.7|531.4|531|221499
1656596400000|2022-06-30 13:40:00|531.5|531.2|534.2|533.7|535.8|534.9|531.4|531|231606
1656596700000|2022-06-30 13:45:00|534.1|534|535.3|534.8|538.4|537.8|533.8|533.2|208236
1656597000000|2022-06-30 13:50:00|535.2|534.7|533.2|532.7|536.1|535.4|531.8|531.4|288060
1656597300000|2022-06-30 13:55:00|533.1|532.6|538.4|537.9|539.2|538.5|533.1|532.6|88493
1656597600000|2022-06-30 14:00:00|538.3|538|539.2|538.6|540.4|540|537.3|536.7|186510
1656597900000|2022-06-30 14:05:00|539.1|538.5|538.9|538.6|540|539.5|537.8|537.5|94586
1656598200000|2022-06-30 14:10:00|538.8|538.5|540.2|540|540.9|540.3|538.8|538.4|148681
1656598500000|2022-06-30 14:15:00|540.1|539.9|540.2|539.9|541.2|541|538.7|538.4|125759
1656598800000|2022-06-30 14:20:00|540.1|539.8|544.5|544|544.6|544.1|539.7|539.4|145904
1656599100000|2022-06-30 14:25:00|544.4|543.8|542.9|542.6|544.7|544.3|542.4|542.3|100424
1656599400000|2022-06-30 14:30:00|542.8|542.5|545.7|545.2|545.9|545.4|542.5|542.1|46374
1656599700000|2022-06-30 14:35:00|545.6|545.1|547.2|546.7|549.5|548.9|544.8|544.6|274982
1656600000000|2022-06-30 14:40:00|547.4|546.5|545.2|544.8|547.4|546.8|545.1|544.8|128367
1656600300000|2022-06-30 14:45:00|545.3|544.9|544.2|543.9|545.6|545.4|543.2|542.8|95017
1656600600000|2022-06-30 14:50:00|544.1|543.7|545.2|544.8|546.3|545.9|543.9|543.6|108150
1656600900000|2022-06-30 14:55:00|545.1|544.9|547.4|546.9|548.3|548|545|544.8|92226
1656601200000|2022-06-30 15:00:00|547.3|547|550.6|550.2|550.8|550.5|546.8|546.5|109670
1656601500000|2022-06-30 15:05:00|550.7|550.3|552.5|552.2|553.6|553.1|550.7|550.3|99766
1656601800000|2022-06-30 15:10:00|552.6|552.1|551.9|551.6|553.5|553.2|551.3|550.9|139526
1656602100000|2022-06-30 15:15:00|551.8|551.4|553|552.7|553.1|553|551.4|551.1|133266
1656602400000|2022-06-30 15:20:00|553.1|552.6|553|552.7|554.6|554.3|552.5|552.2|102983
1656602700000|2022-06-30 15:25:00|552.9|552.6|555.3|554.4|555.5|555.2|552.6|552.3|163107
1656658800000|2022-07-01 07:00:00|553|552.1|546.6|545|554|553.2|546|545|86655
1656659100000|2022-07-01 07:05:00|546.5|545.1|551.7|551.1|551.7|551.1|546.4|545|71996
1656659400000|2022-07-01 07:10:00|551.8|551.2|553.7|552.7|555.3|554.5|551.8|551.2|72079
1656659700000|2022-07-01 07:15:00|553.8|552.8|556.9|555.9|557|555.9|552.8|552|27383
1656660000000|2022-07-01 07:20:00|557|556|560.9|560.4|561.6|560.7|557|556|62210
1656660300000|2022-07-01 07:25:00|560.8|560.2|562.2|561.3|562.8|561.9|560.1|559.3|30873
1656660600000|2022-07-01 07:30:00|562.1|561.4|564.7|564|564.9|564.1|561.9|561.4|43930
1656660900000|2022-07-01 07:35:00|564.8|564.1|565.3|564.6|565.7|564.9|563.9|563|26175
1656661200000|2022-07-01 07:40:00|564.8|564.7|564.7|564.4|565.9|565.1|564.1|563.4|20462
1656661500000|2022-07-01 07:45:00|564.6|564.1|565.9|565.1|566.2|565.4|563.1|562.5|34249
1656661800000|2022-07-01 07:50:00|565.8|565|567.6|567|567.7|567.1|564.8|564.1|26318
1656662100000|2022-07-01 07:55:00|567.5|567.1|567.5|566.9|567.6|567.2|566.3|565.5|40289
1656662400000|2022-07-01 08:00:00|567.6|567|562.8|562.3|567.7|567.1|562.3|561.9|46574
1656662700000|2022-07-01 08:05:00|562.7|562|565.9|564.9|566.4|565.3|562.2|561.6|41019
1656663000000|2022-07-01 08:10:00|565.8|564.8|564.8|564.4|565.8|564.9|564.3|563.7|49611
1656663300000|2022-07-01 08:15:00|565.1|564.6|563.9|563.3|567|566.4|563.8|563.2|28736
1656663600000|2022-07-01 08:20:00|564.1|563.6|566.4|565.7|567.5|566.5|564.1|563.6|28028
1656663900000|2022-07-01 08:25:00|566.3|565.6|564.6|564|566.4|565.9|564.6|563.8|32788
1656664200000|2022-07-01 08:30:00|564.7|564.1|568.3|567.8|568.6|568.4|564.7|564.1|78264
1656664500000|2022-07-01 08:35:00|568.4|567.9|568.4|567.9|568.6|568.2|565.9|565.7|35479
1656664800000|2022-07-01 08:40:00|568.6|568.1|568.6|568.1|569.9|569.2|568.2|567.7|33129
1656665100000|2022-07-01 08:45:00|568.5|568|569.4|569.1|569.7|569.2|568|567.2|48881
1656665400000|2022-07-01 08:50:00|569.6|569.2|570.7|570|571.1|570.3|568.7|567.9|29372
1656665700000|2022-07-01 08:55:00|570.8|570.1|573.5|572.9|574.3|573.3|570.8|570.1|50461
1656666000000|2022-07-01 09:00:00|573.4|572.8|571.6|571.2|573.5|572.9|570.5|570|96953
1656666300000|2022-07-01 09:05:00|571.9|571.3|574.1|573.5|574.2|573.5|571.9|571.3|46699
1656666600000|2022-07-01 09:10:00|574.2|573.4|571.1|570.7|574.2|574|571.1|570.5|21133
1656666900000|2022-07-01 09:15:00|571.3|570.8|571.7|571.1|573.3|572.5|570.2|570|68162
1656667200000|2022-07-01 09:20:00|571.6|571.3|574.1|573.7|574.5|573.9|571.5|571.3|66932
1656667500000|2022-07-01 09:25:00|574|573.6|572.2|571.5|574|573.7|571.8|571.4|48947
1656667800000|2022-07-01 09:30:00|572.3|571.6|573.3|572.9|574.5|573.6|572|571.6|12906
1656668100000|2022-07-01 09:35:00|573.4|573|572.8|572.3|574|573.5|572.8|572.2|49514
1656668400000|2022-07-01 09:40:00|572.7|572.1|572.7|572.3|573.3|572.8|572|571.5|55497
1656668700000|2022-07-01 09:45:00|572.6|572.1|573.9|573.4|573.9|573.4|571.8|571.4|25045
1656669000000|2022-07-01 09:50:00|574|573.5|574.2|573.6|575|574.4|573.9|573.4|29521
1656669300000|2022-07-01 09:55:00|573.8|573.5|574.7|574.4|574.7|574.5|573.7|573.4|21786
1656669600000|2022-07-01 10:00:00|574.6|574.2|573.8|573.7|574.7|574.3|573.7|573.4|19396
1656669900000|2022-07-01 10:05:00|573.9|573.6|571.2|570.9|574|573.6|571.1|570.6|38278
1656670200000|2022-07-01 10:10:00|571.3|571|571.9|571.6|572.1|571.8|571.2|570.9|19254
1656670500000|2022-07-01 10:15:00|572.1|571.7|574|573.7|574|573.7|572|571.7|19269
1656670800000|2022-07-01 10:20:00|574.1|573.8|574.3|574|574.7|574.1|573.7|573.3|9510
1656671100000|2022-07-01 10:25:00|574.2|573.7|572.3|571.7|574.2|573.7|572.3|571.7|9753
1656671400000|2022-07-01 10:30:00|572.4|571.9|571.2|570.7|573.3|573|571.2|570.6|15405
1656671700000|2022-07-01 10:35:00|571.3|570.8|569.6|568.9|571.5|570.9|569.6|568.9|27121
1656672000000|2022-07-01 10:40:00|569.5|568.8|565.9|565.6|571.1|570.3|565.9|565.6|54534
1656672300000|2022-07-01 10:45:00|565.8|565.2|562.7|562.2|565.9|565.3|562.3|561.5|38811
1656672600000|2022-07-01 10:50:00|562.6|562.3|561.2|560.8|563.2|562.7|561.2|560.7|16309
1656672900000|2022-07-01 10:55:00|561.3|560.9|560.7|560.1|562.1|561.5|560.4|560|23064
1656673200000|2022-07-01 11:00:00|560.8|559.5|558.9|558.4|563.2|560.2|557.1|555.9|91023
1656673500000|2022-07-01 11:05:00|558.8|558.5|558.9|558.6|559.3|559.2|558.3|557.9|27880
1656673800000|2022-07-01 11:10:00|559|558.7|558.4|558.1|559.6|559.1|558.2|557.9|22214
1656674100000|2022-07-01 11:15:00|558.5|558.2|558.9|558.5|559.2|558.7|558.1|557.9|57012
1656674400000|2022-07-01 11:20:00|558.8|558.4|556.7|556.2|558.8|558.4|556.7|556.2|14313
1656674700000|2022-07-01 11:25:00|556.6|556.1|556.7|556.3|557.7|557.2|555.8|555.6|37041
1656675000000|2022-07-01 11:30:00|556.9|556.4|555.9|555.6|557.4|556.9|555.9|555.6|10017
1656675300000|2022-07-01 11:35:00|555.8|555.3|555|554.7|555.8|555.3|554.6|554.1|45179
1656675600000|2022-07-01 11:40:00|555.1|554.6|553.7|553.3|555.1|554.6|553.3|552.6|30978
1656675900000|2022-07-01 11:45:00|553.9|553.2|553.3|553|554|553.6|552.9|552.6|52806
1656676200000|2022-07-01 11:50:00|553.2|552.9|553.4|553|554|553.7|552.8|552.3|26520
1656676500000|2022-07-01 11:55:00|553.5|553.1|552.7|552.4|553.6|553.3|552.5|552.2|30467
1656676800000|2022-07-01 12:00:00|552.6|552.3|553.5|553.3|553.5|553.4|552|551.6|50914
1656677100000|2022-07-01 12:05:00|553.6|553.2|552.3|552.2|553.9|553.6|551.9|551.5|50163
1656677400000|2022-07-01 12:10:00|552.2|552.1|551.5|551.3|552.4|552.1|551.5|551.2|31004
1656677700000|2022-07-01 12:15:00|551.6|551.2|551.4|551.1|551.6|551.2|550.4|550.1|51637
1656678000000|2022-07-01 12:20:00|551.3|551|552.6|552.3|554|553.4|551.2|551|50114
1656678300000|2022-07-01 12:25:00|552.7|552.4|552.6|552.1|553|552.5|552.1|551.9|23263
1656678600000|2022-07-01 12:30:00|552.7|552.2|555.4|555.1|555.4|555.3|551.8|551.5|68565
1656678900000|2022-07-01 12:35:00|555.5|555.2|555.5|555.2|556.1|555.6|555.3|555|22236
1656679200000|2022-07-01 12:40:00|555.6|555.3|555.9|555.5|555.9|555.7|554.9|554.5|27876
1656679500000|2022-07-01 12:45:00|555.8|555.3|554.8|554.5|555.9|555.5|554.1|553.8|25125
1656679800000|2022-07-01 12:50:00|554.7|554.4|555.1|554.7|555.8|555.4|554.7|554.1|13707
1656680100000|2022-07-01 12:55:00|555|554.6|555.8|555.5|556.8|556.2|554.8|554.4|23305
1656680400000|2022-07-01 13:00:00|556|555.6|555.5|555|556.8|556.5|555.5|555|34554
1656680700000|2022-07-01 13:05:00|555.4|554.9|553.9|553.7|555.4|555|553.8|553.5|38561
1656681000000|2022-07-01 13:10:00|553.8|553.6|554.9|554.8|555.3|554.9|553.8|553.6|41175
1656681300000|2022-07-01 13:15:00|555|554.9|554.7|554.4|555.6|555.1|554.6|554.4|34030
1656681600000|2022-07-01 13:20:00|554.6|554.3|554|553.8|554.7|554.3|553.4|553|43405
1656681900000|2022-07-01 13:25:00|553.9|553.7|553|552.6|554.3|554.1|552.8|552.5|47785
1656682200000|2022-07-01 13:30:00|553.1|552.5|553.4|553.2|554.3|554|552.7|552.4|48349
1656682500000|2022-07-01 13:35:00|553.3|553.1|552.7|552.1|554|553.3|551.1|550.5|151112
1656682800000|2022-07-01 13:40:00|552.9|552.2|552.8|552.6|554.8|554.3|552.8|552.2|36400
1656683100000|2022-07-01 13:45:00|552.9|552.8|556.8|556.5|557.6|556.8|552.9|552.6|54532
1656683400000|2022-07-01 13:50:00|557|556.6|558.8|558.3|559.6|559.2|556.8|556.5|74285
1656683700000|2022-07-01 13:55:00|558.7|558.4|560.4|559.8|561|560.5|558.7|558.4|29818
1656684000000|2022-07-01 14:00:00|560.5|559.9|557.5|557.1|561.7|560.8|557.2|556.9|60157
1656684300000|2022-07-01 14:05:00|557.4|557.2|557.5|557.1|558.1|557.7|556|555.6|63785
1656684600000|2022-07-01 14:10:00|557.4|557|552.9|552.2|557.5|557.1|552.5|550.6|107403
1656684900000|2022-07-01 14:15:00|552.8|552.3|554.6|554.1|555.5|555.2|552.8|552.3|63571
1656685200000|2022-07-01 14:20:00|554.4|554|554.3|553.9|555.7|555.1|553.8|553.4|44737
1656685500000|2022-07-01 14:25:00|554.2|553.8|553.9|553.5|554.3|554.1|553.5|553|20354
1656685800000|2022-07-01 14:30:00|553.8|553.4|552.6|552.4|554.3|554.1|552.3|552|32191
1656686100000|2022-07-01 14:35:00|552.7|552.5|550.3|550|552.9|552.6|550.3|550|38723
1656686400000|2022-07-01 14:40:00|550.2|550.1|550.5|550.3|551.3|550.9|550.1|550|28680
1656686700000|2022-07-01 14:45:00|550.4|550.2|550.9|550.5|551.9|551|550.3|550.1|40780
1656687000000|2022-07-01 14:50:00|550.8|550.4|550.7|550.4|552.1|552|549.7|549.4|118067
1656687300000|2022-07-01 14:55:00|550.1|550|551.4|551.1|552.7|552.5|549.4|549.1|112356
1656687600000|2022-07-01 15:00:00|551.3|550.9|552.3|552|552.5|552.2|550.9|550.6|47040
1656687900000|2022-07-01 15:05:00|552.4|552.1|555.1|554.9|555.4|555.2|552.4|552.1|51869
1656688200000|2022-07-01 15:10:00|555.2|554.4|555.3|555|555.7|555.2|554.8|554.2|3401
1656688500000|2022-07-01 15:15:00|555.5|555.2|557.1|556.6|557.5|556.9|555.4|555.1|14148
1656688800000|2022-07-01 15:20:00|557|556.7|556.3|555.9|557.7|557.2|556.2|555.8|13717
1656689100000|2022-07-01 15:25:00|556.4|556|555.9|554.9|556.9|556.4|555.2|554.6|24121
1656918000000|2022-07-04 07:00:00|569|565|567.3|565.3|573|571.8|567.1|565|121146
1656918300000|2022-07-04 07:05:00|567.4|565.4|564.7|563.3|568.9|568|564.4|563.2|103378
1656918600000|2022-07-04 07:10:00|564.8|563.4|567.2|565.9|567.5|567.1|564.7|563.4|97182
1656918900000|2022-07-04 07:15:00|567.5|566|567.4|566.7|568.9|568.3|566.5|565.9|49167
1656919200000|2022-07-04 07:20:00|567.3|566.6|565.8|565.4|567.3|566.6|565.3|565|38083
1656919500000|2022-07-04 07:25:00|565.7|565.2|566.5|565.9|566.5|565.9|563.6|562.9|9834
1656919800000|2022-07-04 07:30:00|566.4|566|563.5|562.9|566.4|566|563.4|562.9|10991
1656920100000|2022-07-04 07:35:00|563.6|563|564.4|563.7|564.9|564.2|562.8|562.1|25013
1656920400000|2022-07-04 07:40:00|564.3|563.6|564.6|564|565.1|564.6|563.8|563.3|34257
1656920700000|2022-07-04 07:45:00|564.5|564.1|563.1|562.4|565|564.9|563.1|562.4|40762
1656921000000|2022-07-04 07:50:00|563|562.3|560.1|559.5|563.3|562.9|559.9|559.5|56796
1656921300000|2022-07-04 07:55:00|560|559.9|559.4|558.7|560.7|560.3|559.1|558.3|37396
1656921600000|2022-07-04 08:00:00|559.3|558.6|557.2|556.5|559.3|558.6|556|555.3|30035
1656921900000|2022-07-04 08:05:00|557.1|556.3|557.1|556.6|557.6|556.9|555.7|555|9900
1656922200000|2022-07-04 08:10:00|557.4|556.7|557.6|557.2|558.4|557.7|557.4|556.5|5708
1656922500000|2022-07-04 08:15:00|557.5|557.1|558.1|557.5|559|558.3|557.3|557.1|16282
1656922800000|2022-07-04 08:20:00|558|557.3|557.2|556.8|558.3|557.4|556.9|556.5|9143
1656923100000|2022-07-04 08:25:00|557.3|556.9|557.7|557.1|558.6|558.1|557.1|556.9|12795
1656923400000|2022-07-04 08:30:00|557.6|557.4|559.9|559.1|559.9|559.6|557.2|557|36161
1656923700000|2022-07-04 08:35:00|559.8|558.9|559|558.7|560|559.2|558.3|558|20258
1656924000000|2022-07-04 08:40:00|559.4|558.8|559|558.2|559.4|558.9|557.3|556.4|11859
1656924300000|2022-07-04 08:45:00|558.9|558|558.4|558.1|559.2|558.3|557.8|557.1|14763
1656924600000|2022-07-04 08:50:00|558.3|557.8|558.9|558.3|559|558.5|558|557.3|3676
1656924900000|2022-07-04 08:55:00|559|558.9|558.5|558.1|560.1|559.7|558.5|558.1|17177
1656925200000|2022-07-04 09:00:00|558.7|558.2|558.8|558.2|559.1|558.5|558|557.3|6288
1656925500000|2022-07-04 09:05:00|558.7|558|560.4|560.1|560.9|560.1|558.3|557.8|6822
1656925800000|2022-07-04 09:10:00|560.7|560.2|562.5|562.2|563.1|562.3|560.6|560.1|12396
1656926100000|2022-07-04 09:15:00|562.6|562.3|563.1|562.9|564|563.5|562.6|562.3|35687
1656926400000|2022-07-04 09:20:00|563.3|563|564.5|563.6|565|564.4|563.3|562.9|15139
1656926700000|2022-07-04 09:25:00|564.4|563.7|563.7|563.2|564.5|563.9|563.2|562.5|10751
1656927000000|2022-07-04 09:30:00|563.9|563.3|564.3|563.6|564.9|564.3|563.3|562.5|15718
1656927300000|2022-07-04 09:35:00|564.4|563.7|564.2|563.6|564.8|564.4|563.9|563.6|3193
1656927600000|2022-07-04 09:40:00|564.1|563.5|564.2|563.7|564.2|563.7|563.4|563|3328
1656927900000|2022-07-04 09:45:00|564.1|563.6|564|563.4|564.1|563.6|562.7|562|11557
1656928200000|2022-07-04 09:50:00|563.9|563.2|566.3|565.8|566.7|565.8|563.8|563.2|12466
1656928500000|2022-07-04 09:55:00|566.2|565.7|565.9|565.6|566.9|566|565.8|565.6|7894
1656928800000|2022-07-04 10:00:00|565.8|565.3|565.2|564.8|566|565.4|563.2|563|75317
1656929100000|2022-07-04 10:05:00|565.3|564.9|565.2|564.8|566|565.5|565|564.8|18157
1656929400000|2022-07-04 10:10:00|565|564.9|566.1|565.7|566.3|565.8|564.9|564.8|15450
1656929700000|2022-07-04 10:15:00|566|565.5|566.6|566.1|566.9|566.5|565.4|565.3|26459
1656930000000|2022-07-04 10:20:00|566.5|566|566.6|566.2|566.6|566.3|565.8|565.6|7190
1656930300000|2022-07-04 10:25:00|566.5|566|566.2|565.9|567.1|566.6|565.8|565.3|10671
1656930600000|2022-07-04 10:30:00|566.5|565.8|565.8|565.4|566.5|565.8|565.4|565.3|41409
1656930900000|2022-07-04 10:35:00|565.7|565.3|565.5|565.3|566.7|566.1|565.4|565.3|22819
1656931200000|2022-07-04 10:40:00|565.4|565.4|565.8|565.4|566.4|566.1|565.4|565.3|16231
1656931500000|2022-07-04 10:45:00|565.7|565.5|565.2|564.9|565.7|565.5|564.8|564.5|37625
1656931800000|2022-07-04 10:50:00|565.4|565|562.1|561.7|565.6|565.1|562|561.5|93211
1656932100000|2022-07-04 10:55:00|562|561.5|563|562.8|563.4|563|561.4|560.9|13980
1656932400000|2022-07-04 11:00:00|563.2|564.7|565|564.2|566.9|565.1|563.2|564|11651
1656932700000|2022-07-04 11:05:00|564.9|564.1|562.9|562.4|564.9|564.1|562.9|562.1|14726
1656933000000|2022-07-04 11:10:00|562.8|562.3|562.6|562.1|562.8|562.3|562.1|561.3|44356
1656933300000|2022-07-04 11:15:00|562.7|562.2|562.1|561.7|562.7|562.2|561.9|561.5|9716
1656933600000|2022-07-04 11:20:00|562.2|561.8|563.1|562.6|563.2|562.7|562.2|561.8|8260
1656933900000|2022-07-04 11:25:00|563|562.3|562.6|562.4|563|562.4|561.9|561.3|28329
1656934200000|2022-07-04 11:30:00|562.5|562.2|561.7|561.3|562.7|562.3|561.6|561.3|7755
1656934500000|2022-07-04 11:35:00|561.6|561.4|561|560.7|561.8|561.6|560.7|560.3|15258
1656934800000|2022-07-04 11:40:00|560.9|560.6|561.4|560.8|562|561.4|560.5|560|7949
1656935100000|2022-07-04 11:45:00|561.3|560.7|560.2|560|561.3|560.7|560.1|560|15573
1656935400000|2022-07-04 11:50:00|560.3|560.1|560.3|560.1|560.8|560.3|560|559.8|88566
1656935700000|2022-07-04 11:55:00|560.4|560.2|560.7|560.2|562.2|561.6|560.4|560.1|27320
1656936000000|2022-07-04 12:00:00|560.6|560.1|561.5|560.9|561.5|560.9|560.2|559.8|4845
1656936300000|2022-07-04 12:05:00|561.4|560.8|561.4|560.9|561.8|561.5|560.9|560.6|4629
1656936600000|2022-07-04 12:10:00|561.3|561|561|560.9|561.4|561.1|561|560.9|4995
1656936900000|2022-07-04 12:15:00|561.1|560.7|560.7|560.5|561.1|560.7|560.7|560.5|1684
1656937200000|2022-07-04 12:20:00|560.6|560.4|560.8|560.4|560.8|560.7|560.4|560.1|7225
1656937500000|2022-07-04 12:25:00|560.7|560.3|560.3|559.9|560.7|560.3|560|559.9|42998
1656937800000|2022-07-04 12:30:00|560.1|560|560.3|560.2|560.3|560.2|560|559.9|34868
1656938100000|2022-07-04 12:35:00|560.4|560.1|560.4|560.2|560.8|560.5|560.2|560.1|19649
1656938400000|2022-07-04 12:40:00|560.6|560.3|560|559.9|560.6|560.3|560|559.9|22081
1656938700000|2022-07-04 12:45:00|560.1|560|559.8|559.4|561|560.5|559.6|559.1|15580
1656939000000|2022-07-04 12:50:00|559.6|559.3|560.6|560.3|560.8|560.6|559.5|559.3|16980
1656939300000|2022-07-04 12:55:00|560.7|560.4|560.3|559.9|560.7|560.4|560|559.8|6377
1656939600000|2022-07-04 13:00:00|560.2|559.8|560.8|560.3|560.8|560.5|559.9|559.8|38237
1656939900000|2022-07-04 13:05:00|561|560.4|561.2|560.8|562.2|561.4|560.3|560|14548
1656940200000|2022-07-04 13:10:00|561.1|560.9|560.8|560.3|561.1|560.9|560.8|560.3|1243
1656940500000|2022-07-04 13:15:00|560.9|560.4|561.1|560.9|561.6|561.2|560.9|560.3|6140
1656940800000|2022-07-04 13:20:00|561|561|561.6|561.3|561.8|561.4|561|560.7|21552
1656941100000|2022-07-04 13:25:00|561.5|561.1|561|560.7|561.5|561.2|561|560.7|2486
1656941400000|2022-07-04 13:30:00|560.9|560.5|562.3|562|563.4|563.2|560.6|560.1|53569
1656941700000|2022-07-04 13:35:00|562.4|562.1|563.2|563.1|563.5|563.1|562.4|562.1|25229
1656942000000|2022-07-04 13:40:00|563.3|563|564|563.6|564|563.6|562.9|562.4|25258
1656942300000|2022-07-04 13:45:00|563.9|563.5|564.6|564.5|564.7|564.5|563.6|563.5|22590
1656942600000|2022-07-04 13:50:00|564.7|564.6|565.1|564.9|565.8|565.2|564.6|564.5|22274
1656942900000|2022-07-04 13:55:00|565|564.7|565.4|565|566|565.8|564.8|564.5|16264
1656943200000|2022-07-04 14:00:00|565.3|565.1|566.4|566.2|566.6|566.3|565.1|565|101719
1656943500000|2022-07-04 14:05:00|566.3|566.1|565.3|565.1|566.4|566.2|565.3|565|3298
1656943800000|2022-07-04 14:10:00|565.2|565.2|566.1|565.9|566.1|566|565|564.6|55529
1656944100000|2022-07-04 14:15:00|566.3|566|566.1|566|566.3|566.2|565.7|565.4|11607
1656944400000|2022-07-04 14:20:00|566.2|566.1|566.6|566.5|567.2|567|566.1|566|101842
1656944700000|2022-07-04 14:25:00|566.7|566.2|566.4|566.2|567.1|567|566.2|566.1|23250
1656945000000|2022-07-04 14:30:00|566.3|566.1|566.8|566.5|567.1|567|566.2|566.1|113593
1656945300000|2022-07-04 14:35:00|566.7|566.4|567.1|567|567.1|567|566.2|566.1|49792
1656945600000|2022-07-04 14:40:00|567|566.9|567.2|567.1|567.2|567.1|566.7|566.6|35124
1656945900000|2022-07-04 14:45:00|567.3|567|567.3|567|568.6|568|567.3|567|36248
1656946200000|2022-07-04 14:50:00|567.4|567.1|568.5|568.3|568.7|568.4|567.3|567.1|23708
1656946500000|2022-07-04 14:55:00|568.6|568.4|569.5|569.1|569.6|569.1|568.2|568|32249
1656946800000|2022-07-04 15:00:00|569.4|568.9|570|569.8|570|569.9|569|568.7|72097
1656947100000|2022-07-04 15:05:00|569.9|569.7|570.1|570|570.6|570.3|569.5|569.4|45280
1656947400000|2022-07-04 15:10:00|570.2|570.1|570.3|570|570.5|570.3|570.1|570|75174
1656947700000|2022-07-04 15:15:00|570.2|570.1|570.1|570|570.5|570.2|569.4|569.1|78682
1656948000000|2022-07-04 15:20:00|570.2|570.1|568.1|567.7|570.6|570.3|567.6|567.1|195250
1656948300000|2022-07-04 15:25:00|567.9|567.6|568|567.5|568.9|568.7|567.5|567.4|75185
1657004400000|2022-07-05 07:00:00|574.5|574.1|576.9|576|579|577.9|574.5|574|68162
1657004700000|2022-07-05 07:05:00|576.5|575.8|573.3|572.5|576.5|575.8|572.2|570.9|25378
1657005000000|2022-07-05 07:10:00|573.5|572.6|572.8|571.9|574.1|573.1|569.6|568.5|12448
1657005300000|2022-07-05 07:15:00|572.4|571.8|573.8|573|574.2|573.4|572.4|571.7|18446
1657005600000|2022-07-05 07:20:00|573.9|573.1|576.9|576.1|578|576.9|573.9|573.1|18827
1657005900000|2022-07-05 07:25:00|577|575.9|576|575.3|577.8|577.1|576|575|22082
1657006200000|2022-07-05 07:30:00|576.1|575.2|574.4|573.4|577|576.3|573.9|573.2|8885
1657006500000|2022-07-05 07:35:00|574.3|573.3|567.9|567.1|574.3|573.4|567.9|566.8|18840
1657006800000|2022-07-05 07:40:00|567.8|567|566.2|565.3|567.8|567.2|564.6|563.6|29373
1657007100000|2022-07-05 07:45:00|566.1|565.1|567.5|566.5|568.2|566.9|565.1|564.9|17777
1657007400000|2022-07-05 07:50:00|567.4|566.4|567|566|567.4|566.4|564.7|564|6146
1657007700000|2022-07-05 07:55:00|567.1|566.1|569.7|568.8|570.2|569.2|567.1|566.1|33961
1657008000000|2022-07-05 08:00:00|569.6|568.6|569.3|568.7|570.9|570.1|569.1|568.3|21464
1657008300000|2022-07-05 08:05:00|569.2|568.5|564.9|564.5|569.2|568.6|564.4|564|28890
1657008600000|2022-07-05 08:10:00|565.1|564.6|563.9|563.3|568.6|565.1|563.8|563.2|120714
1657008900000|2022-07-05 08:15:00|563.8|563.2|562.7|562.1|564.9|564.5|562.3|561.5|31818
1657009200000|2022-07-05 08:20:00|562.6|562.2|561.7|561.2|563.6|562.7|560.7|560.2|94325
1657009500000|2022-07-05 08:25:00|561.6|561.1|561.2|560.8|561.7|561.6|560.4|560.1|40300
1657009800000|2022-07-05 08:30:00|561.1|560.6|559.7|559.1|561.5|560.8|559.7|559.1|18127
1657010100000|2022-07-05 08:35:00|559.6|559|557.1|556.6|559.6|559|556.1|555.6|24374
1657010400000|2022-07-05 08:40:00|557.2|556.5|558.6|557.7|559.2|558.5|557.1|556.5|28936
1657010700000|2022-07-05 08:45:00|558.5|557.5|557.3|556.7|558.6|557.5|555.3|555.1|85865
1657011000000|2022-07-05 08:50:00|557.4|556.6|557|556.7|558.3|557.4|556.6|556.1|52730
1657011300000|2022-07-05 08:55:00|557.2|556.4|556.3|555.8|557.4|556.5|556.2|555.8|68722
1657011600000|2022-07-05 09:00:00|556.4|555.9|555.8|555.3|556.5|556.1|555.6|555|9913
1657011900000|2022-07-05 09:05:00|555.7|555.2|553.6|553|556.5|556|553.5|553|55417
1657012200000|2022-07-05 09:10:00|553.5|553.1|554.4|553.8|554.5|554.4|553.4|553|31835
1657012500000|2022-07-05 09:15:00|554.3|553.7|551.4|551.2|554.5|554.1|551.4|551.2|42077
1657012800000|2022-07-05 09:20:00|551.3|551|550.9|550.3|551.9|551.4|549.9|549.4|99387
1657013100000|2022-07-05 09:25:00|550.8|550.2|549.9|549.6|550.8|550.2|549.6|549.4|58983
1657013400000|2022-07-05 09:30:00|549.8|549.4|550.4|549.7|550.6|550.1|549.2|548.5|72711
1657013700000|2022-07-05 09:35:00|550.5|549.8|552.6|552.1|552.7|552.2|550.4|549.8|23979
1657014000000|2022-07-05 09:40:00|552.7|552.2|552.9|552.8|554.3|553.8|552.7|552.2|41118
1657014300000|2022-07-05 09:45:00|552.8|552.6|551.4|551|552.8|552.6|551.1|550.6|15136
1657014600000|2022-07-05 09:50:00|551.5|551.1|551.2|550.4|552.2|551.8|550.5|550|10266
1657014900000|2022-07-05 09:55:00|551.4|550.5|555.9|555.3|556|555.3|551.4|550.5|56538
1657015200000|2022-07-05 10:00:00|556.1|555.2|557|556.4|557.2|556.6|555.1|555|22784
1657015500000|2022-07-05 10:05:00|557.1|556.5|557.3|556.7|557.6|556.8|556.1|555.4|9989
1657015800000|2022-07-05 10:10:00|557.2|556.8|557.3|556.6|557.6|557|556.2|555.8|3728
1657016100000|2022-07-05 10:15:00|557.2|556.5|556.6|556|557.6|557|556.4|556|6590
1657016400000|2022-07-05 10:20:00|556.5|555.9|558.9|558.1|558.9|558.1|556.1|555.9|4123
1657016700000|2022-07-05 10:25:00|558.8|558.2|559.5|558.9|560|559.3|558.8|558.2|7534
1657017000000|2022-07-05 10:30:00|559.7|559|559.9|559.4|561.1|560.2|559.3|558.9|8626
1657017300000|2022-07-05 10:35:00|559.8|559.3|561|560.3|561|560.3|558.5|558.4|17453
1657017600000|2022-07-05 10:40:00|561.2|560.1|562|561.2|562.5|561.7|560.3|560|26566
1657017900000|2022-07-05 10:45:00|561.7|561.1|561.8|561.1|561.9|561.1|560.5|560|5935
1657018200000|2022-07-05 10:50:00|561.9|561.2|565|564.2|565|564.2|561.8|561.2|22797
1657018500000|2022-07-05 10:55:00|564.9|564.3|563.7|563.3|565.3|564.6|563.3|562.4|6236
1657018800000|2022-07-05 11:00:00|564|562.7|565.2|564.3|565.2|564.3|563.7|562.7|6410
1657019100000|2022-07-05 11:05:00|564.8|564.4|562.8|562.1|565.1|564.4|562.8|562.1|8568
1657019400000|2022-07-05 11:10:00|563.1|562.2|563.4|562.9|564.7|563.8|563.1|562.2|18810
1657019700000|2022-07-05 11:15:00|563|562.8|562|561.4|563.4|563|561.8|561.2|22858
1657020000000|2022-07-05 11:20:00|562.2|561.5|564.4|563.6|564.6|563.8|562.2|561.5|16413
1657020300000|2022-07-05 11:25:00|564.3|563.7|564.9|564.3|565.5|564.6|562.9|562.3|16906
1657020600000|2022-07-05 11:30:00|565|564.4|564.9|564.3|566.6|565.8|564.9|564.3|11577
1657020900000|2022-07-05 11:35:00|564.8|564.1|563.5|563|564.9|564.4|562.6|562|38271
1657021200000|2022-07-05 11:40:00|563|563.1|562.8|562.1|563.6|563.1|562.4|561.9|82374
1657021500000|2022-07-05 11:45:00|562.9|562.2|560|559.8|563|562.6|560|559.8|73938
1657021800000|2022-07-05 11:50:00|560.1|560|556.7|556.3|560.4|560|556.7|556.3|19343
1657022100000|2022-07-05 11:55:00|556.6|556.2|554.5|554.1|556.8|556.4|554.1|554|63456
1657022400000|2022-07-05 12:00:00|554.4|554|553.6|553|554.4|554|553.1|553|69134
1657022700000|2022-07-05 12:05:00|553.5|553.2|551.7|551.1|553.9|553.4|551.2|551|76629
1657023000000|2022-07-05 12:10:00|551.6|551|549.8|549.3|552.2|551.6|549.8|549.3|73112
1657023300000|2022-07-05 12:15:00|549.9|549.2|550|549.6|550.2|550|549.3|549|63001
1657023600000|2022-07-05 12:20:00|549.9|549.7|549.3|549|550.4|549.9|548.3|548.1|70332
1657023900000|2022-07-05 12:25:00|549.5|549.1|549.4|549|549.9|549.4|547.7|547|43226
1657024200000|2022-07-05 12:30:00|549.3|548.9|549.8|549.1|550|549.5|548.5|548.1|24125
1657024500000|2022-07-05 12:35:00|549.6|549|550.4|549.9|551|550.6|549.3|548.9|32922
1657024800000|2022-07-05 12:40:00|550.3|550|551.2|550.9|551.8|551.6|549.7|549.5|60002
1657025100000|2022-07-05 12:45:00|551.4|551|551.2|550.5|553.4|552.6|550.2|549.6|79572
1657025400000|2022-07-05 12:50:00|551.3|550.6|550.3|549.8|551.5|550.7|549.9|549.5|57341
1657025700000|2022-07-05 12:55:00|550.2|549.7|550.7|550|550.9|550.3|549.1|548.6|26977
1657026000000|2022-07-05 13:00:00|550.8|550.1|549.9|549.4|551.4|550.9|549.9|549.2|14895
1657026300000|2022-07-05 13:05:00|550|549.5|550|549.5|550.6|550.1|549.2|549|28998
1657026600000|2022-07-05 13:10:00|550.2|549.3|550.5|550.1|551.2|550.3|549.4|549|33739
1657026900000|2022-07-05 13:15:00|550.6|550.2|548.8|548.2|550.9|550.6|548.8|548.2|19476
1657027200000|2022-07-05 13:20:00|549|548.3|550.3|549.8|550.7|550|549|548.3|14369
1657027500000|2022-07-05 13:25:00|550.2|549.7|551.2|550.6|552.3|550.9|550|549.7|53215
1657027800000|2022-07-05 13:30:00|551.4|550.7|550.1|549.4|553.2|552.2|547.9|547.5|107946
1657028100000|2022-07-05 13:35:00|550|549.3|547.6|547|550.3|549.7|547.1|547|37550
1657028400000|2022-07-05 13:40:00|547.5|547.1|548.3|547.8|550.3|549.7|547.5|547.1|56586
1657028700000|2022-07-05 13:45:00|548.2|547.7|551.2|550.6|552.3|551.7|547.9|547.3|34745
1657029000000|2022-07-05 13:50:00|551.3|550.7|551|550.6|552|551.4|549.9|549.3|49105
1657029300000|2022-07-05 13:55:00|551.2|550.7|551.9|551.4|552|551.5|550.1|550|34436
1657029600000|2022-07-05 14:00:00|551.8|551.5|551.2|551|555.1|554.2|551.2|551|92236
1657029900000|2022-07-05 14:05:00|551.1|551.1|552.3|551.9|552.8|552.2|551.1|551|29302
1657030200000|2022-07-05 14:10:00|552.2|551.8|555.8|555.2|555.9|555.4|551.5|551|26815
1657030500000|2022-07-05 14:15:00|555.7|555.1|557.8|557.2|557.8|557.3|554.5|553.9|45844
1657030800000|2022-07-05 14:20:00|557.7|557.3|558.3|557.9|558.7|557.9|556.7|556.4|42980
1657031100000|2022-07-05 14:25:00|558.2|557.8|559.5|559.3|560|559.4|557.3|556.8|63628
1657031400000|2022-07-05 14:30:00|559.6|559.2|560.3|560|561.3|560.7|559.1|559|137713
1657031700000|2022-07-05 14:35:00|560.2|560.1|560.8|560.3|562.4|561.3|560.2|559.8|133070
1657032000000|2022-07-05 14:40:00|560.7|560.1|558.6|558.1|561.2|560.8|558.6|558.1|118923
1657032300000|2022-07-05 14:45:00|558.4|558|559.1|558.8|559.4|559.1|557.6|557.1|63576
1657032600000|2022-07-05 14:50:00|559|558.6|557.4|557|559.3|559|557.4|557|129216
1657032900000|2022-07-05 14:55:00|557.3|556.8|557.7|557.5|558.4|558|557.1|556.7|53486
1657033200000|2022-07-05 15:00:00|557.6|557.6|557.8|557.5|558.4|558.1|557.6|557.5|75654
1657033500000|2022-07-05 15:05:00|557.7|557.6|557.9|557.6|558.3|558|557.6|557.5|29269
1657033800000|2022-07-05 15:10:00|557.7|557.7|557.6|557.5|558.2|558.1|557.6|557.5|75636
1657034100000|2022-07-05 15:15:00|557.7|557.6|557.2|556.9|558.4|558|556.7|556.5|112194
1657034400000|2022-07-05 15:20:00|557.4|557|555.5|555.1|557.9|557.6|555.4|554.7|17685
1657034700000|2022-07-05 15:25:00|555.4|555|555.1|554.1|556.5|555.7|554.6|554.1|92914
1657090800000|2022-07-06 07:00:00|560|558|567.2|566|573.8|571.1|559.9|558|229800
1657091100000|2022-07-06 07:05:00|567|565.6|565.1|564.6|569.3|568.1|561.5|560.7|152900
1657091400000|2022-07-06 07:10:00|565.2|564.7|565|564.1|569.9|569|564.6|563.6|95895
1657091700000|2022-07-06 07:15:00|565.1|564.2|557.7|557.3|565.4|564.9|557.7|557.1|56772
1657092000000|2022-07-06 07:20:00|557.6|557.4|559.9|559.2|561.6|560.6|557.5|557.2|150490
1657092300000|2022-07-06 07:25:00|560|559.3|561|560.5|563.3|563|560|559.2|133011
1657092600000|2022-07-06 07:30:00|560.9|560.1|559|558.2|561.7|561|558.7|558.1|97417
1657092900000|2022-07-06 07:35:00|559.3|558.3|559.4|558.9|559.4|559.1|558|557.4|54853
1657093200000|2022-07-06 07:40:00|559.3|559|561.5|561|562.8|562.1|559.1|558.9|46108
1657093500000|2022-07-06 07:45:00|561.4|560.9|562.9|562.3|563.7|562.9|560.2|559.9|61824
1657093800000|2022-07-06 07:50:00|563.1|562.4|562.6|562.1|564.7|564.4|562|561.6|31286
1657094100000|2022-07-06 07:55:00|562.8|562.2|559.6|559|562.9|562.7|559.6|559|7783
1657094400000|2022-07-06 08:00:00|559.5|558.9|557.5|556.7|559.5|559|557.1|556.6|37958
1657094700000|2022-07-06 08:05:00|557.4|556.6|559.4|558.9|559.6|558.9|556.5|555.9|33008
1657095000000|2022-07-06 08:10:00|559.7|559|560.4|560|561.2|560.7|559.6|559|24641
1657095300000|2022-07-06 08:15:00|560.2|559.9|558.1|557.7|560.2|559.9|558.1|557.5|19214
1657095600000|2022-07-06 08:20:00|558|557.5|556.4|555.8|558.1|557.8|556|555.2|20170
1657095900000|2022-07-06 08:25:00|556.6|555.9|556.6|556.4|557.3|556.7|555.8|555.1|14365
1657096200000|2022-07-06 08:30:00|556.5|556.2|557.8|557.2|558|557.5|556.1|555.5|12014
1657096500000|2022-07-06 08:35:00|557.7|557.1|557.9|557.7|558.6|557.9|556.4|555.8|21970
1657096800000|2022-07-06 08:40:00|557.8|557.6|557.1|556.4|559.5|558.8|557.1|556.4|51603
1657097100000|2022-07-06 08:45:00|557|556.2|554.9|554.5|557|556.3|554.7|554.2|29876
1657097400000|2022-07-06 08:50:00|555.2|554.6|553.8|553.4|556.6|555.8|553.8|553.3|83100
1657097700000|2022-07-06 08:55:00|554.1|553.5|554.2|553.8|555.5|554.8|553.9|553.4|55582
1657098000000|2022-07-06 09:00:00|554.1|553.7|553.9|553.3|554.7|554.5|553.5|553|23248
1657098300000|2022-07-06 09:05:00|553.8|553.2|554.1|553.5|554.7|554.4|553.5|553.1|45394
1657098600000|2022-07-06 09:10:00|554.2|553.6|553.5|553.1|554.7|554.3|553.5|553|25670
1657098900000|2022-07-06 09:15:00|553.7|553.2|553|552.7|553.8|553.4|551.9|551.6|31804
1657099200000|2022-07-06 09:20:00|552.9|552.6|552.6|552|552.9|552.6|551.7|551.2|12340
1657099500000|2022-07-06 09:25:00|552.7|552.6|553.4|552.9|553.5|553.2|552.5|552|35929
1657099800000|2022-07-06 09:30:00|553.3|553.1|551.1|550.9|554.4|553.9|551|550.3|94435
1657100100000|2022-07-06 09:35:00|551.2|550.8|550.4|550.1|551.9|551.4|550.4|550|45095
1657100400000|2022-07-06 09:40:00|550.3|550|552.3|551.7|552.4|552|550|549.5|43937
1657100700000|2022-07-06 09:45:00|552.2|551.8|552.1|551.6|552.5|552.1|550.8|550.4|42456
1657101000000|2022-07-06 09:50:00|552.2|551.5|554.5|553.9|555|554.8|551.5|551.3|17966
1657101300000|2022-07-06 09:55:00|554.6|554|553.1|552.5|555|554.6|553.1|552.5|12293
1657101600000|2022-07-06 10:00:00|553|552.4|553|552.7|553.8|553.4|552.5|551.9|16543
1657101900000|2022-07-06 10:05:00|553.2|552.8|556.9|556.4|557.5|557|553.2|552.8|83959
1657102200000|2022-07-06 10:10:00|556.7|556.2|556.8|556.3|557.3|556.9|556.4|556|14747
1657102500000|2022-07-06 10:15:00|556.7|556.4|557.9|557.4|558.1|557.4|556.6|556.1|20107
1657102800000|2022-07-06 10:20:00|557.8|557.3|558.7|558.3|559.1|558.5|557.2|556.7|15074
1657103100000|2022-07-06 10:25:00|558.6|558.1|557.6|557.1|559.5|558.6|557.6|557.1|10174
1657103400000|2022-07-06 10:30:00|557.7|557.2|556.1|555.5|557.8|557.6|556.1|555.3|14357
1657103700000|2022-07-06 10:35:00|556.2|555.6|556.9|556.3|557|556.6|555.6|555.2|13831
1657104000000|2022-07-06 10:40:00|556.8|556.2|556.4|556|557|556.9|555.8|555.3|43124
1657104300000|2022-07-06 10:45:00|556.3|556.2|554.3|553.7|556.4|556.2|554.3|553.5|8160
1657104600000|2022-07-06 10:50:00|554.4|553.6|553.7|553.2|554.7|554.4|553.7|553.2|8315
1657104900000|2022-07-06 10:55:00|553.6|553.1|553.8|553.4|554.6|554.1|553.4|552.8|9719
1657105200000|2022-07-06 11:00:00|554|553.3|554.5|554.1|554.8|554.5|554|553.3|19961
1657105500000|2022-07-06 11:05:00|554.6|554.2|552.9|552.4|554.6|554.4|552.7|552.3|22026
1657105800000|2022-07-06 11:10:00|553|552.5|553.7|553.3|553.7|553.5|552.4|551.7|14203
1657106100000|2022-07-06 11:15:00|553.6|553.2|554.5|553.9|554.8|554.3|553.4|552.7|9197
1657106400000|2022-07-06 11:20:00|554.4|553.8|553.9|553.3|554.4|553.8|552.9|552.6|12824
1657106700000|2022-07-06 11:25:00|554.1|553.4|553.9|553.4|554.5|554|553.9|553.3|4812
1657107000000|2022-07-06 11:30:00|554|553.5|554.8|554.1|554.8|554.3|553.5|553.1|6733
1657107300000|2022-07-06 11:35:00|554.7|554|554.4|554|554.7|554.5|553.7|553.6|24385
1657107600000|2022-07-06 11:40:00|554.3|553.9|552.6|552.2|554.3|553.9|552.2|551.7|9017
1657107900000|2022-07-06 11:45:00|552.5|552.1|551.9|551.5|552.6|552.5|551.6|551.5|64331
1657108200000|2022-07-06 11:50:00|552|551.6|552.3|552|552.7|552.3|551.7|551.5|14420
1657108500000|2022-07-06 11:55:00|552.4|551.9|551.9|551.6|552.7|552.3|551.8|551.6|4412
1657108800000|2022-07-06 12:00:00|552.1|551.7|551.2|550.8|552.2|552|551|550.4|35527
1657109100000|2022-07-06 12:05:00|551.3|550.7|551.8|551.4|552.3|551.9|551.3|550.7|9011
1657109400000|2022-07-06 12:10:00|551.7|551.3|551.7|551.4|551.7|551.4|551.4|551|7146
1657109700000|2022-07-06 12:15:00|551.6|551.3|550.7|550.3|551.7|551.3|550.6|550.2|12084
1657110000000|2022-07-06 12:20:00|550.6|550.4|551.2|551|551.5|551.1|550.6|550.4|6577
1657110300000|2022-07-06 12:25:00|551.3|551.1|552.4|552|553.6|553.1|551.3|551.1|18586
1657110600000|2022-07-06 12:30:00|552.3|551.9|553.2|552.7|553.6|552.7|552.2|551.8|1261
1657110900000|2022-07-06 12:35:00|553.4|552.8|553.3|552.9|554.4|554.2|552.5|552.2|38534
1657111200000|2022-07-06 12:40:00|553.2|552.7|553.4|552.7|553.6|553.3|552.6|552|9923
1657111500000|2022-07-06 12:45:00|553.3|553|552.9|552.5|553.3|553|552.5|552.1|46108
1657111800000|2022-07-06 12:50:00|553|552.9|552.7|552.3|553.3|552.9|551.8|551.4|44010
1657112100000|2022-07-06 12:55:00|552.6|552.1|551.7|551.3|552.8|552.5|551.5|551|23743
1657112400000|2022-07-06 13:00:00|551.6|551.2|552.2|551.8|552.4|552.1|551.6|551.1|4207
1657112700000|2022-07-06 13:05:00|552.3|551.9|552.7|552.3|553.5|553.1|552.1|551.6|18925
1657113000000|2022-07-06 13:10:00|552.8|552.4|553.2|552.9|553.3|552.9|552.8|552.4|7333
1657113300000|2022-07-06 13:15:00|553.4|553|553.2|552.8|554.8|554.4|552.9|552.3|20828
1657113600000|2022-07-06 13:20:00|553.4|552.9|553.2|552.8|554.7|554.3|552.9|552.5|84302
1657113900000|2022-07-06 13:25:00|553.3|552.9|552.7|552.2|553.5|553.1|552.3|551.9|17528
1657114200000|2022-07-06 13:30:00|552.6|552|553.1|552.6|555|554.5|552.1|551.4|13743
1657114500000|2022-07-06 13:35:00|553.2|552.7|553.9|553.2|554.6|554|552.8|552.2|23967
1657114800000|2022-07-06 13:40:00|554|553.3|554.8|554.3|555|554.5|553.3|552.8|43397
1657115100000|2022-07-06 13:45:00|554.9|554.4|553.3|552.8|555.7|554.8|553|552.7|29202
1657115400000|2022-07-06 13:50:00|553.2|552.7|553.7|553.3|554.2|553.7|552.9|552.2|16747
1657115700000|2022-07-06 13:55:00|553.6|553.2|553.3|552.8|554.2|553.8|552.8|552.5|12830
1657116000000|2022-07-06 14:00:00|553.2|552.6|553|552.7|554.3|554|551.7|551.1|133543
1657116300000|2022-07-06 14:05:00|553.1|552.8|555.8|555.4|556.7|556.1|553.1|552.8|49025
1657116600000|2022-07-06 14:10:00|555.7|555.3|552|551.9|555.8|555.4|551.8|551.1|46720
1657116900000|2022-07-06 14:15:00|551.9|551.6|551.5|551.2|552.8|552.2|550.7|550.4|39762
1657117200000|2022-07-06 14:20:00|551.7|551.3|552.2|551.9|552.4|551.9|550.9|550.2|17317
1657117500000|2022-07-06 14:25:00|552.1|551.7|552.9|552.4|553.8|553.2|551.5|551.2|15056
1657117800000|2022-07-06 14:30:00|552.8|552.5|554|553.4|554.8|554.5|552.8|552.3|55234
1657118100000|2022-07-06 14:35:00|554.1|553.5|555.6|555.3|556.2|555.7|554.1|553.5|24382
1657118400000|2022-07-06 14:40:00|555.3|555.1|557.2|556.8|557.3|557|554.6|554.2|25918
1657118700000|2022-07-06 14:45:00|557.3|556.9|555|554.4|557.8|557.5|555|554.4|54736
1657119000000|2022-07-06 14:50:00|555.1|554.5|555.3|554.9|556|555.5|554.3|553.9|18898
1657119300000|2022-07-06 14:55:00|555.2|555|557.4|557|557.6|557|554.4|554.2|60738
1657119600000|2022-07-06 15:00:00|557.7|557.1|553.3|553.1|557.8|557.4|553.2|553|50746
1657119900000|2022-07-06 15:05:00|553.2|553|552.1|551.8|553.3|553.1|552.1|551.7|32780
1657120200000|2022-07-06 15:10:00|552|551.7|552.6|552.4|553.1|553|551.8|551.5|41915
1657120500000|2022-07-06 15:15:00|552.5|552.5|554.4|554|554.5|554|551.8|551.5|94534
1657120800000|2022-07-06 15:20:00|554.5|554.1|553.1|552.8|554.7|554.3|552.6|552.1|30048
1657121100000|2022-07-06 15:25:00|553|552.7|551|550.1|553.1|553|550.9|550.1|48490
1657177200000|2022-07-07 07:00:00|564.8|564|562.8|561.7|569|564.3|561.7|559.7|146590
1657177500000|2022-07-07 07:05:00|562.7|561.5|565.9|564.7|568|566.9|560.6|560|97652
1657177800000|2022-07-07 07:10:00|565.8|564.6|558.6|558|565.8|564.6|558.6|558|73946
1657178100000|2022-07-07 07:15:00|558.5|558.1|558.4|558|559.1|558.6|558.1|558|135680
1657178400000|2022-07-07 07:20:00|558.3|558.1|555.3|555|558.3|558.1|554.5|553.8|247291
1657178700000|2022-07-07 07:25:00|555.2|554.9|556.2|555.9|557.2|556.7|555|554.9|51555
1657179000000|2022-07-07 07:30:00|556.4|556|561.9|561.6|563.6|562.7|556.2|555.9|93144
1657179300000|2022-07-07 07:35:00|561.8|561.3|559.2|558.7|561.9|561.3|558.6|557.9|50529
1657179600000|2022-07-07 07:40:00|559.1|558.5|556.9|556.4|559.1|558.5|556.9|556.2|36051
1657179900000|2022-07-07 07:45:00|556.8|556.3|555.7|555.4|557|556.9|555.4|555|44824
1657180200000|2022-07-07 07:50:00|555.8|555.5|556.5|556|557|556.8|555.5|555.4|73813
1657180500000|2022-07-07 07:55:00|556.4|555.9|556.3|556|557|556.9|556.1|555.6|42791
1657180800000|2022-07-07 08:00:00|556.4|556.1|561.6|560.6|561.6|560.6|556.4|556.1|66570
1657181100000|2022-07-07 08:05:00|561|560.7|562.9|562.7|563.9|563.2|560.9|560.6|22118
1657181400000|2022-07-07 08:10:00|562.8|562.6|564.4|563.8|564.6|563.9|561.4|560.9|40942
1657181700000|2022-07-07 08:15:00|564.5|563.6|563.8|563.3|564.6|563.8|563.4|563.3|31548
1657182000000|2022-07-07 08:20:00|563.9|563.5|563.2|562.8|564.5|564.2|563.1|562.7|53890
1657182300000|2022-07-07 08:25:00|562.8|562.7|564.8|564.2|564.8|564.2|562.8|562.7|56146
1657182600000|2022-07-07 08:30:00|564.9|564.3|563.8|563.4|566|565.4|563.7|563.4|25343
1657182900000|2022-07-07 08:35:00|563.9|563.5|564|563.7|566|565.5|563.7|563.4|31978
1657183200000|2022-07-07 08:40:00|564.2|563.8|562.4|562.1|565.1|564.6|562.4|562.1|11395
1657183500000|2022-07-07 08:45:00|562.7|562.2|562.2|562|562.7|562.3|562|561.4|13425
1657183800000|2022-07-07 08:50:00|562.1|561.9|563.3|562.8|563.5|563|561.8|561.6|11681
1657184100000|2022-07-07 08:55:00|563.5|562.9|564.6|563.8|566|565|563.2|562.6|21432
1657184400000|2022-07-07 09:00:00|564.5|563.6|565.2|564.5|566.2|565.8|564.4|563.5|11549
1657184700000|2022-07-07 09:05:00|565.1|564.6|564.7|564.2|565.3|565.1|563.8|563.2|29197
1657185000000|2022-07-07 09:10:00|564.9|564.3|563.3|562.9|565.5|564.8|563|562.5|10484
1657185300000|2022-07-07 09:15:00|563.5|563|563|562.5|565|564.6|563|562.4|35236
1657185600000|2022-07-07 09:20:00|563.1|562.6|563.7|562.9|564.4|563.7|562.5|561.9|25715
1657185900000|2022-07-07 09:25:00|563.4|562.7|564.2|563.6|564.4|563.7|562.7|562.4|9074
1657186200000|2022-07-07 09:30:00|564.3|563.7|564.8|564.5|565.4|564.8|564|563.7|25273
1657186500000|2022-07-07 09:35:00|564.7|564.3|565.8|565.2|565.8|565.2|564.2|563.6|17279
1657186800000|2022-07-07 09:40:00|566.1|565.3|567|566.4|567.5|566.9|566.1|565.3|12103
1657187100000|2022-07-07 09:45:00|566.9|566.5|569.3|568.7|569.9|569.3|566.2|565.8|80619
1657187400000|2022-07-07 09:50:00|569.4|568.8|567.8|566.9|570|569.6|567.8|566.9|26123
1657187700000|2022-07-07 09:55:00|567.7|567|566|565.9|567.7|567.1|566|565.9|14797
1657188000000|2022-07-07 10:00:00|565.9|565.8|566.8|566.2|566.8|566.3|565.4|565.3|23959
1657188300000|2022-07-07 10:05:00|566.7|566.1|565|564.6|566.8|566.1|564.3|563.8|7846
1657188600000|2022-07-07 10:10:00|565.1|564.7|565.6|565.3|566|565.5|565|564.6|1696
1657188900000|2022-07-07 10:15:00|565.5|565.4|566.6|566.2|567.4|566.5|565.2|564.9|46454
1657189200000|2022-07-07 10:20:00|566.5|566.1|565.8|565.3|566.5|566.2|564.9|564.6|70849
1657189500000|2022-07-07 10:25:00|565.7|565.2|568.1|567.5|568.1|567.5|564.9|564.8|28732
1657189800000|2022-07-07 10:30:00|568.3|567.6|567.8|567.4|568.8|568.2|567|566.5|15484
1657190100000|2022-07-07 10:35:00|567.7|567.5|568|567.7|568.5|568.1|567.1|566.9|21090
1657190400000|2022-07-07 10:40:00|568.2|567.8|568.3|567.7|569.5|569.1|568.2|567.7|16623
1657190700000|2022-07-07 10:45:00|568.2|567.6|568|567.6|568.3|567.9|567.7|567.2|10498
1657191000000|2022-07-07 10:50:00|568.1|567.7|568|567.8|569|568.6|567.4|567.1|11535
1657191300000|2022-07-07 10:55:00|567.9|567.7|567.7|567.3|568.1|567.7|566.4|565.9|54026
1657191600000|2022-07-07 11:00:00|568|567.2|566.2|565.9|568|567.2|566.2|565.9|26595
1657191900000|2022-07-07 11:05:00|566.1|565.7|565.5|565|566.5|565.9|565.4|564.8|13601
1657192200000|2022-07-07 11:10:00|565.4|564.8|565.9|565.6|566.3|565.8|565|564.6|7426
1657192500000|2022-07-07 11:15:00|565.8|565.7|568|567.4|568|567.4|565.8|565.6|17042
1657192800000|2022-07-07 11:20:00|567.9|567.3|567.8|567.5|568.4|567.8|567.6|567.2|8409
1657193100000|2022-07-07 11:25:00|567.9|567.8|568.3|567.8|568.3|568.1|567.4|567.2|11352
1657193400000|2022-07-07 11:30:00|568|567.9|567|566.6|568.3|568.1|566.9|566.6|29262
1657193700000|2022-07-07 11:35:00|567.2|566.7|566.9|566.6|567.6|567.1|566.4|565.8|26262
1657194000000|2022-07-07 11:40:00|566.8|566.4|569|568.6|569|568.6|566.7|566.3|26342
1657194300000|2022-07-07 11:45:00|568.9|568.7|567.9|567.6|569.2|569|567.5|566.9|24502
1657194600000|2022-07-07 11:50:00|568|567.7|567.7|567.4|568.3|568|567.5|567.4|12960
1657194900000|2022-07-07 11:55:00|567.6|567.3|568.3|567.9|568.8|568.5|567.4|566.9|14630
1657195200000|2022-07-07 12:00:00|568.2|567.8|567.3|567|568.3|567.8|567.2|567|36796
1657195500000|2022-07-07 12:05:00|567.4|567.1|569.1|568.6|569.1|568.6|567.3|567|14663
1657195800000|2022-07-07 12:10:00|569.2|568.7|569.8|569.2|569.9|569.4|568.6|568.3|16500
1657196100000|2022-07-07 12:15:00|570|569.3|573.2|573|574|573.4|570|569.3|129252
1657196400000|2022-07-07 12:20:00|573.3|572.9|574.5|574.2|575.2|574.6|572.8|572.4|126791
1657196700000|2022-07-07 12:25:00|574.7|574.3|572.5|572|574.9|574.6|572|571.8|80468
1657197000000|2022-07-07 12:30:00|572.4|571.9|573.1|572.9|573.8|573.2|571.8|571.3|64133
1657197300000|2022-07-07 12:35:00|573.3|573|574|573.5|574|573.6|572.9|572.7|13673
1657197600000|2022-07-07 12:40:00|573.9|573.6|573.2|572.8|574.1|573.6|572.7|572.5|19743
1657197900000|2022-07-07 12:45:00|573.1|572.7|573.6|573.1|574.4|573.9|572.9|572.6|46226
1657198200000|2022-07-07 12:50:00|573.5|573|573.2|572.8|574|573.5|573|572.7|11081
1657198500000|2022-07-07 12:55:00|573.4|572.9|573.2|572.7|574|573.4|572.8|572.7|14098
1657198800000|2022-07-07 13:00:00|573.1|572.6|573|572.6|573.4|573.3|572|571.9|21789
1657199100000|2022-07-07 13:05:00|573.2|572.7|573.2|572.7|573.6|573.1|572.5|572.1|13589
1657199400000|2022-07-07 13:10:00|573.1|572.6|574.2|573.9|574.8|574.4|572.5|572.3|40544
1657199700000|2022-07-07 13:15:00|574.1|573.7|572.9|572.4|574.5|574.1|572.7|572.3|45648
1657200000000|2022-07-07 13:20:00|573|572.5|573|572.6|573|572.7|572.5|572.2|18736
1657200300000|2022-07-07 13:25:00|573.1|572.7|572.6|572.2|573.6|573.2|572.5|572|28784
1657200600000|2022-07-07 13:30:00|572.7|572.3|572.9|572.4|573.3|573|570.7|570.3|126618
1657200900000|2022-07-07 13:35:00|573|572.5|575.5|575.1|576.2|576|572.8|572.5|142911
1657201200000|2022-07-07 13:40:00|575.6|575.2|577.4|576.8|577.6|577.4|574.8|574.3|20780
1657201500000|2022-07-07 13:45:00|577.5|576.9|577.9|577.3|578|577.7|576.7|576.3|42280
1657201800000|2022-07-07 13:50:00|577.8|577.2|576.7|576.3|577.9|577.4|574.8|574.4|115954
1657202100000|2022-07-07 13:55:00|576.8|576.4|576.4|576|577.2|576.9|575.2|574.9|42377
1657202400000|2022-07-07 14:00:00|576.3|575.8|576.1|575.7|577.3|577|575.6|575.3|41417
1657202700000|2022-07-07 14:05:00|576|575.6|577.3|576.8|577.5|576.8|574.5|574|97717
1657203000000|2022-07-07 14:10:00|577.5|576.9|575.5|575.2|577.6|577.3|575.2|575|25092
1657203300000|2022-07-07 14:15:00|575.4|575.1|573.8|573.5|575.7|575.4|573.8|573.5|66861
1657203600000|2022-07-07 14:20:00|573.7|573.4|574.7|574.4|575|574.7|573.3|573.1|40208
1657203900000|2022-07-07 14:25:00|574.8|574.5|575.5|575.1|576.1|576|574.6|574.2|77183
1657204200000|2022-07-07 14:30:00|575.6|575.2|577.8|577.4|578|577.6|575.6|575.2|24688
1657204500000|2022-07-07 14:35:00|577.9|577.5|577.5|577.3|578|577.9|576.7|576.4|67373
1657204800000|2022-07-07 14:40:00|577.7|577.4|576.8|576.7|577.9|577.7|576.6|576.1|46371
1657205100000|2022-07-07 14:45:00|576.9|576.6|579.6|579.1|580.2|579.9|576.9|576.6|120976
1657205400000|2022-07-07 14:50:00|579.5|579|580.1|579.7|581|580.4|578.7|578.2|48283
1657205700000|2022-07-07 14:55:00|580.2|579.6|578.8|578.3|580.2|579.6|578.3|578|24698
1657206000000|2022-07-07 15:00:00|578|577.9|579.5|579.2|579.9|579.6|577.8|577.4|41380
1657206300000|2022-07-07 15:05:00|579.4|579.1|577.1|576.8|579.4|579.1|576.9|576.1|60641
1657206600000|2022-07-07 15:10:00|577|576.6|575.3|575.2|577|576.7|575.3|575.1|118070
1657206900000|2022-07-07 15:15:00|575.4|575.3|575.3|575|576.3|575.9|575.1|574.7|134708
1657207200000|2022-07-07 15:20:00|575.4|575.1|574.9|574.5|575.7|575.5|574.7|574.5|44025
1657207500000|2022-07-07 15:25:00|575|574.6|576.3|575.3|576.6|576.2|574.1|573.9|324619
1657263600000|2022-07-08 07:00:00|578.7|574.4|574.4|573|580|576.6|574.4|572.6|10799
1657263900000|2022-07-08 07:05:00|574.3|572.9|571|569.9|574.3|573.2|569.7|569|280336
1657264200000|2022-07-08 07:10:00|571.3|570|571.1|570.1|575|574.1|570.6|570|58898
1657264500000|2022-07-08 07:15:00|571|570|571.9|570.7|573.1|572.3|569.7|569|31270
1657264800000|2022-07-08 07:20:00|572.1|570.8|575|574.5|575.8|575.3|572.1|570.8|76007
1657265100000|2022-07-08 07:25:00|574.9|574.3|573.2|572.5|575.1|574.5|571.5|571.2|59978
1657265400000|2022-07-08 07:30:00|573.1|572.6|574.8|574.3|575|574.4|572.9|572.4|17788
1657265700000|2022-07-08 07:35:00|574.9|574.2|578.2|577.7|579|578.8|574.3|574.1|107266
1657266000000|2022-07-08 07:40:00|578.1|577.6|575.6|575.2|578.1|577.6|575.6|575.1|36484
1657266300000|2022-07-08 07:45:00|575.5|575.1|577.4|577|577.8|577.1|575.4|575.1|30639
1657266600000|2022-07-08 07:50:00|577.3|576.9|575.6|575.1|577.3|576.9|574|573.3|69683
1657266900000|2022-07-08 07:55:00|575.8|575.2|574|573.6|576.3|575.7|573.4|573|23310
1657267200000|2022-07-08 08:00:00|573.9|573.5|575|574.5|575|574.5|573.1|572.3|31407
1657267500000|2022-07-08 08:05:00|575.2|574.6|576.7|576.1|576.7|576.1|574.4|573.8|12116
1657267800000|2022-07-08 08:10:00|576.8|576|575.9|575.4|577.1|576.6|575.7|575.2|11806
1657268100000|2022-07-08 08:15:00|575.8|575.3|576|575.3|576.5|576.2|575.2|574.6|20097
1657268400000|2022-07-08 08:20:00|576.1|575.4|575.4|574.9|576.3|575.9|574.6|574|16627
1657268700000|2022-07-08 08:25:00|575.6|575|573.4|573.1|575.9|575.4|573.3|573|16674
1657269000000|2022-07-08 08:30:00|573.3|573|572.2|571.7|573.4|573.1|571.8|571.5|21610
1657269300000|2022-07-08 08:35:00|572.3|571.9|573.2|573|574.1|573.3|572|571.9|25882
1657269600000|2022-07-08 08:40:00|573.5|572.9|573.8|573.7|573.9|573.7|573|572.7|4650
1657269900000|2022-07-08 08:45:00|574|573.6|575.5|575|575.6|575|573.5|572.9|17707
1657270200000|2022-07-08 08:50:00|575.3|574.9|575.8|575.4|575.8|575.5|574.4|573.9|29258
1657270500000|2022-07-08 08:55:00|576.1|575.5|574.7|574.2|576.2|575.5|574.3|573.7|15883
1657270800000|2022-07-08 09:00:00|574.8|574.3|574.6|574.1|575.6|575.3|574.3|574|12532
1657271100000|2022-07-08 09:05:00|574.5|574|573.6|572.9|575.1|574.9|573.5|572.7|11992
1657271400000|2022-07-08 09:10:00|573.5|573|569.8|569.1|573.6|573.1|569.6|569|34888
1657271700000|2022-07-08 09:15:00|569.7|569.2|570.1|569.7|571.1|570.5|568.9|568.6|72172
1657272000000|2022-07-08 09:20:00|570|569.6|572|571.4|572|571.4|568.7|568.6|13569
1657272300000|2022-07-08 09:25:00|571.9|571.3|574.3|573.8|574.4|573.8|571.1|570.4|15625
1657272600000|2022-07-08 09:30:00|574.4|573.7|574.3|573.8|574.7|574.3|572.9|572.3|31883
1657272900000|2022-07-08 09:35:00|574.4|573.7|575.6|575.1|575.7|575.1|573.1|572.6|13774
1657273200000|2022-07-08 09:40:00|575.5|575|577.4|576.5|577.5|576.9|574.4|574.2|36395
1657273500000|2022-07-08 09:45:00|577.5|576.6|578.1|577.4|580|579.6|577.3|576.6|149295
1657273800000|2022-07-08 09:50:00|578|577.2|576.6|576.1|578|577.2|576.5|575.7|29078
1657274100000|2022-07-08 09:55:00|576.7|576.2|576.6|576.5|577.3|577|575.8|575.7|84384
1657274400000|2022-07-08 10:00:00|576.5|576.3|578.1|577.4|578.5|577.7|575.9|575.8|36060
1657274700000|2022-07-08 10:05:00|578|577.5|581.1|580.3|581.2|580.4|578|577.5|8627
1657275000000|2022-07-08 10:10:00|581|580.2|583|582.4|583.4|582.8|580.5|580|73308
1657275300000|2022-07-08 10:15:00|582.9|582.3|583.6|583.2|583.8|583.2|581.2|580.7|26384
1657275600000|2022-07-08 10:20:00|583.5|583.1|584.6|584.2|584.8|584.3|582.8|582.2|18027
1657275900000|2022-07-08 10:25:00|584.7|584|592|591.3|593|592.5|583.9|583.5|212942
1657276200000|2022-07-08 10:30:00|591.9|591.2|591.6|591|592.2|591.6|588.5|588.3|154242
1657276500000|2022-07-08 10:35:00|591.5|590.9|590.1|589.7|592.1|591.4|589.8|589.5|237765
1657276800000|2022-07-08 10:40:00|590.2|589.8|590.1|589.6|590.5|589.9|589|588|249523
1657277100000|2022-07-08 10:45:00|590|589.5|587|586.4|590.1|589.7|587|586.3|17134
1657277400000|2022-07-08 10:50:00|586.9|586.2|584.6|584|587.2|586.8|584.6|584|199954
1657277700000|2022-07-08 10:55:00|584.5|583.5|583.8|583.2|584.5|584|582.8|581.8|24712
1657278000000|2022-07-08 11:00:00|584|582.3|583.5|583.1|584.3|583.4|583.1|582.3|1485
1657278300000|2022-07-08 11:05:00|583.4|583|582.9|582.5|583.6|583.1|582.6|582.2|8589
1657278600000|2022-07-08 11:10:00|582.8|582.6|585.8|585.1|586.5|586|582.8|582.6|64154
1657278900000|2022-07-08 11:15:00|585.9|585.3|587.9|587.3|588|587.4|585.7|585.3|32604
1657279200000|2022-07-08 11:20:00|587.8|587.4|588.6|588.1|588.6|588.3|586.9|586.7|27379
1657279500000|2022-07-08 11:25:00|588.5|588.3|589.2|588.6|589.3|588.6|587.8|587.3|20236
1657279800000|2022-07-08 11:30:00|589.3|588.7|586.6|586.1|589.6|589|586.6|586.1|36361
1657280100000|2022-07-08 11:35:00|586.5|585.8|585.6|585.1|586.7|586.2|585.4|585|47667
1657280400000|2022-07-08 11:40:00|585.7|585.2|585.9|585.4|586.5|586.1|585.4|585|12115
1657280700000|2022-07-08 11:45:00|586|585.5|586.8|586.3|586.8|586.4|585.8|585.5|10447
1657281000000|2022-07-08 11:50:00|586.7|586.2|586.4|585.9|587.1|586.7|586|585.4|4669
1657281300000|2022-07-08 11:55:00|586.3|586|585.2|584.6|586.5|586|584.8|584.2|20593
1657281600000|2022-07-08 12:00:00|585.3|584.7|586.9|586.4|586.9|586.4|584.4|583.8|20266
1657281900000|2022-07-08 12:05:00|587|586.5|587|586.5|587.2|586.6|586.1|585.6|34844
1657282200000|2022-07-08 12:10:00|587.5|586.6|589.7|589.3|590|589.5|587.3|586.6|76767
1657282500000|2022-07-08 12:15:00|589.8|589.4|589.3|588.8|591|590.6|589.1|588.4|110235
1657282800000|2022-07-08 12:20:00|589.2|588.6|589.5|588.8|589.7|589.4|588.6|588|22339
1657283100000|2022-07-08 12:25:00|589.4|588.9|588|586.8|589.4|589|587.7|586.8|146719
1657283400000|2022-07-08 12:30:00|587.9|586.3|583.6|583|587.9|586.8|580.5|580.2|118882
1657283700000|2022-07-08 12:35:00|583.8|583.1|583.5|583.1|584.2|583.6|582.5|582|35841
1657284000000|2022-07-08 12:40:00|583.4|583|581.3|580.8|584|583.3|581.1|580.5|22450
1657284300000|2022-07-08 12:45:00|581.2|580.7|579.4|578.9|581.2|580.7|578.5|577.9|169812
1657284600000|2022-07-08 12:50:00|579.3|578.7|580.1|579.7|580.6|580.2|578.8|578.6|94128
1657284900000|2022-07-08 12:55:00|580|579.8|580.6|580.2|580.6|580.4|579.5|579|18913
1657285200000|2022-07-08 13:00:00|580.7|580.3|582.5|582.2|582.9|582.6|580.4|580.2|74888
1657285500000|2022-07-08 13:05:00|582.4|582|583.4|583.1|583.9|583.4|581.7|581.3|18982
1657285800000|2022-07-08 13:10:00|583.5|583.2|582.6|582.4|584|583.6|582.4|581.8|25383
1657286100000|2022-07-08 13:15:00|582.7|582.5|584.3|583.7|584.3|583.7|581.8|581.3|19798
1657286400000|2022-07-08 13:20:00|584.2|583.6|583.1|582.7|584.2|583.6|582.5|582|19024
1657286700000|2022-07-08 13:25:00|583|582.5|581.6|581|583.5|582.9|580.2|579.2|40811
1657287000000|2022-07-08 13:30:00|581.7|581.1|583|582.4|583|582.4|580.6|580|82440
1657287300000|2022-07-08 13:35:00|583.1|582.5|583.4|582.9|584|583.5|581.4|580.8|32152
1657287600000|2022-07-08 13:40:00|583.3|583|583.5|583.1|583.7|583.3|582.5|582.2|18243
1657287900000|2022-07-08 13:45:00|583.4|583|580.6|580.3|583.7|583.3|580.4|580|29863
1657288200000|2022-07-08 13:50:00|580.7|580.4|580.3|580|580.8|580.5|578.9|578.5|91327
1657288500000|2022-07-08 13:55:00|580.5|580.1|578.9|578.5|581.6|581.1|578.7|578.1|58175
1657288800000|2022-07-08 14:00:00|579|578.6|576.7|576.5|579|578.6|576.5|576|52164
1657289100000|2022-07-08 14:05:00|576.8|576.6|576.8|576.4|577|576.8|575.4|575|56760
1657289400000|2022-07-08 14:10:00|576.7|576.3|577.2|577.1|577.9|577.5|575.8|575.5|100143
1657289700000|2022-07-08 14:15:00|577.4|577.3|577.3|577.1|578.6|578.2|577|576.9|12108
1657290000000|2022-07-08 14:20:00|577.4|577.2|579.4|578.9|579.9|579.4|577.1|576.7|18725
1657290300000|2022-07-08 14:25:00|579.5|579.6|581.1|580.8|581.3|580.9|579.5|579.3|83722
1657290600000|2022-07-08 14:30:00|581.2|580.7|581.1|580.8|581.8|581.3|579.3|578.9|38659
1657290900000|2022-07-08 14:35:00|581|580.7|580.9|580.5|581.5|581.2|580.3|579.8|31502
1657291200000|2022-07-08 14:40:00|581|580.6|582.4|582.1|582.7|582.3|580.7|580.2|35671
1657291500000|2022-07-08 14:45:00|582.6|582.2|582.6|582.2|583|582.7|582|581.7|11567
1657291800000|2022-07-08 14:50:00|582.7|582.3|582.1|581.7|582.9|582.8|581.3|580.7|183253
1657292100000|2022-07-08 14:55:00|582.2|581.8|581.3|581|582.4|582.2|580.7|580.4|18937
1657292400000|2022-07-08 15:00:00|581.4|581.1|580.5|580.1|581.9|581.4|580.5|580|11058
1657292700000|2022-07-08 15:05:00|580.6|580.2|581.7|581.4|581.8|581.4|579.6|579|37120
1657293000000|2022-07-08 15:10:00|581.6|581.5|579.8|579.4|583.4|583|579.8|579.4|100964
1657293300000|2022-07-08 15:15:00|579.9|579.5|578.5|578.2|580|579.6|578.4|578.1|46661
1657293600000|2022-07-08 15:20:00|578.6|578.3|579.5|579.2|579.7|579.4|578.6|578.3|40144
1657293900000|2022-07-08 15:25:00|579.4|579.3|581.5|581.1|581.8|581.4|579.4|579.3|35388
1657522800000|2022-07-11 07:00:00|573.5|571.3|566.8|564.9|573.5|571.4|561.9|560|114305
1657523100000|2022-07-11 07:05:00|566.7|564.6|561.1|560|567|565.9|560|558.1|162449
1657523400000|2022-07-11 07:10:00|561.6|560.4|561.3|560.9|564.7|563.4|561.1|560.4|44922
1657523700000|2022-07-11 07:15:00|561.2|560.8|561.1|560.9|561.6|561.4|560|559.8|64528
1657524000000|2022-07-11 07:20:00|561|561|561|560.3|563|562.3|559.7|559|103488
1657524300000|2022-07-11 07:25:00|560.9|560.4|561.1|560.5|563|562.8|560.9|560.4|50672
1657524600000|2022-07-11 07:30:00|561|560.7|562.2|561.5|562.2|561.7|560.5|560|18845
1657524900000|2022-07-11 07:35:00|562.1|561.4|563.8|563.5|564.1|563.6|561.5|561.2|42326
1657525200000|2022-07-11 07:40:00|563.9|563.3|565.9|565.3|566|565.3|562.8|562.5|14842
1657525500000|2022-07-11 07:45:00|565.8|565.2|567.1|566.3|567.9|567|564.6|563.9|15185
1657525800000|2022-07-11 07:50:00|567.2|566.8|568.2|567.4|568.7|568|566.9|566.2|18153
1657526100000|2022-07-11 07:55:00|568.1|567.3|568.6|568.1|569.1|568.6|567.2|566.6|19774
1657526400000|2022-07-11 08:00:00|568.5|568|568.9|568.1|570.6|569.8|568.1|568|16314
1657526700000|2022-07-11 08:05:00|568.8|568|569.7|569|569.7|569.4|568.4|567.5|9871
1657527000000|2022-07-11 08:10:00|569.6|568.9|570.9|570.4|571.8|571|568.9|568.4|14187
1657527300000|2022-07-11 08:15:00|571|570.5|571.2|570.3|571.7|571.2|571|570.3|4107
1657527600000|2022-07-11 08:20:00|571.3|570.4|571.1|570.5|571.8|571|570.3|570|5101
1657527900000|2022-07-11 08:25:00|571|570.4|569.1|568.5|571|570.4|568.4|567.8|23801
1657528200000|2022-07-11 08:30:00|569|568.3|572.9|572.2|573.7|572.5|568.6|568.1|64766
1657528500000|2022-07-11 08:35:00|573|572.3|573.5|573|574.5|573.8|572.9|572.3|8092
1657528800000|2022-07-11 08:40:00|573.4|572.9|573.8|573.3|574|573.5|573|572.4|18326
1657529100000|2022-07-11 08:45:00|573.7|573.2|573.4|573.1|574|573.4|573|572.4|4539
1657529400000|2022-07-11 08:50:00|573.5|573.2|573.4|572.6|573.8|573.3|572.8|572.1|6290
1657529700000|2022-07-11 08:55:00|573.3|572.7|572.9|572.4|573.8|573.1|572.1|571.5|48287
1657530000000|2022-07-11 09:00:00|572.8|572.5|574|573.3|574.5|574|572.2|571.6|10967
1657530300000|2022-07-11 09:05:00|574.1|573.4|576.6|575.9|576.7|576.1|574.1|573.4|23062
1657530600000|2022-07-11 09:10:00|576.5|576|578.1|577.9|578.8|578.2|576.5|576|8227
1657530900000|2022-07-11 09:15:00|578|578|576.9|576.3|578.6|578|576.9|576.3|251
1657531200000|2022-07-11 09:20:00|576.8|576.7|575.4|574.9|576.8|576.7|574.6|574|36193
1657531500000|2022-07-11 09:25:00|575.3|574.8|575.6|574.9|576.1|575.4|575.2|574.4|16881
1657531800000|2022-07-11 09:30:00|575.7|575|574.5|573.9|575.7|575.4|574|573.7|13159
1657532100000|2022-07-11 09:35:00|574.6|573.8|574.8|574.3|576.2|575.4|574.5|573.8|603
1657532400000|2022-07-11 09:40:00|574.9|574.5|574.6|574.2|575.3|574.8|574.3|573.8|2468
1657532700000|2022-07-11 09:45:00|574.7|574.3|574.7|573.9|576.2|575.5|574.7|573.9|7007
1657533000000|2022-07-11 09:50:00|574.6|574.3|575.6|575|575.7|575|574.4|573.8|5100
1657533300000|2022-07-11 09:55:00|575.7|574.9|575.2|574.6|576.1|575.6|574.6|573.8|24905
1657533600000|2022-07-11 10:00:00|575.1|574.5|575.2|574.7|575.2|574.7|574.2|573.5|8644
1657533900000|2022-07-11 10:05:00|575.1|574.8|575.1|574.3|576.1|575.4|574.8|574|2862
1657534200000|2022-07-11 10:10:00|575|574.5|575.4|574.7|576.1|575.4|574.8|574.2|768
1657534500000|2022-07-11 10:15:00|575.3|574.6|575.1|574.7|575.3|574.8|574.9|574.3|105
1657534800000|2022-07-11 10:20:00|575.3|574.8|575|574.5|575.3|575|574.7|574.1|3872
1657535100000|2022-07-11 10:25:00|574.9|574.4|573.1|572.4|574.9|574.4|572.7|572.1|19182
1657535400000|2022-07-11 10:30:00|573|572.5|573.3|572.8|573.3|573.2|573|572.4|1568
1657535700000|2022-07-11 10:35:00|573.2|572.7|574|573.5|574.2|574|573.2|572.6|4560
1657536000000|2022-07-11 10:40:00|574.1|573.6|575.2|574.8|575.3|574.9|574.1|573.6|3956
1657536300000|2022-07-11 10:45:00|574.7|574.7|575.1|574.8|575.5|575|574.7|574.4|18810
1657536600000|2022-07-11 10:50:00|575.2|574.9|573.9|573.6|575.2|575|573.3|572.7|18692
1657536900000|2022-07-11 10:55:00|574.1|573.4|573.7|573.2|574.2|573.8|573.5|572.9|1679
1657537200000|2022-07-11 11:00:00|575.2|572.1|573.6|573|575.2|574.1|573.6|572.1|5524
1657537500000|2022-07-11 11:05:00|573.7|573.1|574.1|573.5|574.4|574|573.7|573.1|1736
1657537800000|2022-07-11 11:10:00|574|573.4|574.5|573.9|574.7|574|573.5|573|505
1657538100000|2022-07-11 11:15:00|574.6|573.8|575.4|574.9|575.5|575|574.3|573.8|10440
1657538400000|2022-07-11 11:20:00|575.6|575|574.3|573.5|575.7|575.5|574.3|573.5|27212
1657538700000|2022-07-11 11:25:00|574.2|573.6|573.2|572.8|574.2|573.8|573.2|572.6|2651
1657539000000|2022-07-11 11:30:00|573.4|572.9|572.5|572|573.5|573.1|572.5|572|2149
1657539300000|2022-07-11 11:35:00|572.4|572.1|572.2|571.5|573|572.6|571.8|571.5|16379
1657539600000|2022-07-11 11:40:00|572.1|571.3|569.7|569.1|572.1|571.3|569.7|569|10056
1657539900000|2022-07-11 11:45:00|569.6|569.2|570.9|570.2|570.9|570.2|569.4|569|10938
1657540200000|2022-07-11 11:50:00|571|570.3|570.6|570|571|570.4|570.6|570|5374
1657540500000|2022-07-11 11:55:00|570.5|569.7|571.4|570.6|571.4|570.7|569.6|569|47856
1657540800000|2022-07-11 12:00:00|571.3|570.5|570.4|569.9|571.6|570.6|570.1|569.5|4031
1657541100000|2022-07-11 12:05:00|570.3|569.8|570.5|569.9|570.6|570.1|569.6|569.1|3168
1657541400000|2022-07-11 12:10:00|570.4|569.7|571|570.4|571.3|570.6|569.9|569.3|2630
1657541700000|2022-07-11 12:15:00|571.1|570.5|571.1|570.4|571.3|570.7|570.9|570.3|1469
1657542000000|2022-07-11 12:20:00|571.2|570.5|571.1|570.3|572|571.6|571|570.3|2771
1657542300000|2022-07-11 12:25:00|571|570.2|569.1|568.5|571|570.2|569.1|568.5|9534
1657542600000|2022-07-11 12:30:00|569.2|568.6|568.9|568.2|570|569.7|568.1|567.5|7051
1657542900000|2022-07-11 12:35:00|568.8|568.3|569.3|568.6|570|569.4|568.8|568.3|1062
1657543200000|2022-07-11 12:40:00|569.2|568.5|568|567.4|569.3|568.7|567.4|566.9|5600
1657543500000|2022-07-11 12:45:00|568.1|567.5|568.2|567.6|568.4|568|567.7|566.9|7129
1657543800000|2022-07-11 12:50:00|568.3|567.7|568|567.3|568.7|568.6|568|567.3|5650
1657544100000|2022-07-11 12:55:00|567.9|567.4|566.7|566.2|567.9|567.5|566.5|566.2|5407
1657544400000|2022-07-11 13:00:00|566.8|566.4|566.9|566.2|567.1|566.7|566.2|565.5|13480
1657544700000|2022-07-11 13:05:00|567|566.3|566.7|566.1|567.8|567.2|566.7|566.1|5928
1657545000000|2022-07-11 13:10:00|566.8|566.3|566.9|566.5|567.1|567|566.4|565.8|8160
1657545300000|2022-07-11 13:15:00|566.8|566.6|568.3|567.9|568.7|568.5|566.8|566.5|15122
1657545600000|2022-07-11 13:20:00|568.5|568|568.6|568.2|568.9|568.2|568|567.4|4077
1657545900000|2022-07-11 13:25:00|568.4|568.3|568.3|567.7|568.6|568.3|567.9|567.4|3837
1657546200000|2022-07-11 13:30:00|568.2|567.6|566.6|566.4|568.7|568.2|566.3|566|21793
1657546500000|2022-07-11 13:35:00|566.5|566.5|565.9|565.2|566.9|566.7|564.6|563.7|56743
1657546800000|2022-07-11 13:40:00|565.8|565.3|564.3|564|565.9|565.3|564.3|564|28128
1657547100000|2022-07-11 13:45:00|564.2|563.8|561.7|561.4|564.3|564|561.5|561.4|103999
1657547400000|2022-07-11 13:50:00|561.6|561.5|563.5|563.2|563.7|563.2|561.4|561|76649
1657547700000|2022-07-11 13:55:00|563.4|563.1|564.9|564.4|567.1|566.6|563.2|562.9|60742
1657548000000|2022-07-11 14:00:00|564.8|564.3|565|564.5|566.3|565.9|564.4|563.8|44914
1657548300000|2022-07-11 14:05:00|564.9|564.4|566.9|566.6|567.6|566.9|564.8|564.4|9236
1657548600000|2022-07-11 14:10:00|567.1|566.7|566.6|566.1|568.5|568|566.6|566.1|43001
1657548900000|2022-07-11 14:15:00|566.5|566.2|565.8|565.5|566.9|566.6|565.8|565.4|4945
1657549200000|2022-07-11 14:20:00|565.9|565.3|564.5|564.2|565.9|565.3|563.6|563.2|70473
1657549500000|2022-07-11 14:25:00|564.7|564.3|564.5|564.2|566.3|565.5|564.4|564|34704
1657549800000|2022-07-11 14:30:00|564.4|564.3|566.5|566.2|566.8|566.3|564.4|564.2|18327
1657550100000|2022-07-11 14:35:00|566.4|566.3|564.7|564.1|566.5|566.3|564.3|564|14574
1657550400000|2022-07-11 14:40:00|564.6|564.2|564.2|563.8|564.9|564.5|563.7|563.1|10618
1657550700000|2022-07-11 14:45:00|564.1|563.7|563.6|563.4|564.1|563.9|563.2|562.9|7647
1657551000000|2022-07-11 14:50:00|563.8|563.5|563.6|563.2|564.7|564.1|562.7|562.5|33704
1657551300000|2022-07-11 14:55:00|563.5|563.1|561.8|561.3|563.5|563.2|561.7|561|21002
1657551600000|2022-07-11 15:00:00|562|561.5|562.6|562.4|563.6|563|562|561.5|20175
1657551900000|2022-07-11 15:05:00|562.5|562.2|561.8|561.5|562.6|562.4|561.4|561.2|8934
1657552200000|2022-07-11 15:10:00|561.7|561.4|561.3|561.2|562.2|561.9|561.3|561.2|17868
1657552500000|2022-07-11 15:15:00|561.4|561.3|562.4|562.1|566.6|566|561.3|561.3|394254
1657552800000|2022-07-11 15:20:00|562.3|561.9|561.4|561.1|562.3|561.9|561.1|560.6|84969
1657553100000|2022-07-11 15:25:00|561.3|560.8|562.6|561.7|562.6|561.9|561|560.6|58535
1657609200000|2022-07-12 07:00:00|561.4|560.1|562.6|561.1|564.6|562.6|560|558.3|42791
1657609500000|2022-07-12 07:05:00|562.5|561|560.7|560.2|562.5|561.8|559.9|559|37481
1657609800000|2022-07-12 07:10:00|560.6|560.1|559.4|558.4|560.6|560.1|557.8|557|42588
1657610100000|2022-07-12 07:15:00|559.6|558.5|560.4|559.6|561.7|561.3|558.1|557.2|31323
1657610400000|2022-07-12 07:20:00|560.2|559.5|559|558.3|560.9|559.9|557.4|557|75967
1657610700000|2022-07-12 07:25:00|559.1|558.4|558.8|557.9|560.2|559.8|558.2|557.5|46036
1657611000000|2022-07-12 07:30:00|558.7|558.4|556.2|555.6|558.8|558.5|555.6|555.1|45221
1657611300000|2022-07-12 07:35:00|556.1|555.5|559.5|559|560.4|559.5|555.6|555.5|183727
1657611600000|2022-07-12 07:40:00|559.4|558.9|559|558.3|560.6|560|558.4|557.9|58991
1657611900000|2022-07-12 07:45:00|559.1|558.4|559.1|558.5|560.8|560.5|558.5|557.8|20930
1657612200000|2022-07-12 07:50:00|559|558.6|559|558.5|559.3|558.8|557.7|557.2|6747
1657612500000|2022-07-12 07:55:00|558.9|558.4|558.9|558.4|559.5|559.1|558|557.2|9820
1657612800000|2022-07-12 08:00:00|558.8|558.3|557.9|557.5|558.8|558.3|557.8|557.2|7697
1657613100000|2022-07-12 08:05:00|558|557.6|557.5|557|559.7|559.2|557.5|557|43272
1657613400000|2022-07-12 08:10:00|557.6|557.1|555.2|555|557.6|557.1|555.1|555|20482
1657613700000|2022-07-12 08:15:00|555.4|555.3|555.8|555.2|556.2|555.5|555.4|555|10106
1657614000000|2022-07-12 08:20:00|555.7|555.4|557.5|557|557.5|557|554.9|554.5|15570
1657614300000|2022-07-12 08:25:00|557.7|557.1|556.2|555.7|557.7|557.1|555.5|554.7|33604
1657614600000|2022-07-12 08:30:00|556.1|555.6|556.3|555.9|557.9|557.1|556.1|555.5|35765
1657614900000|2022-07-12 08:35:00|556.5|556|555.5|555.1|557.1|557|555.4|555|50488
1657615200000|2022-07-12 08:40:00|555.4|555.2|555.5|555.1|555.7|555.4|554.7|554.1|63591
1657615500000|2022-07-12 08:45:00|555.7|555.2|556.6|555.9|557.4|556.9|555.6|555.1|7089
1657615800000|2022-07-12 08:50:00|556.5|556.1|556|555.4|558|557.5|555.4|554.7|33884
1657616100000|2022-07-12 08:55:00|555.8|555.3|556.8|556.3|556.9|556.5|555.8|555.3|5019
1657616400000|2022-07-12 09:00:00|556.7|556.1|555.2|554.7|556.9|556.5|554.7|554|51367
1657616700000|2022-07-12 09:05:00|555.1|554.8|555.6|555.3|556.5|555.7|555|554.7|28442
1657617000000|2022-07-12 09:10:00|555.5|555.1|555.7|555.5|556.9|556.3|555.2|555|12653
1657617300000|2022-07-12 09:15:00|555.8|555.6|557.2|556.9|557.4|556.9|555.8|555.6|12396
1657617600000|2022-07-12 09:20:00|557.3|557|555.4|555.1|557.7|557.3|555.4|555|9063
1657617900000|2022-07-12 09:25:00|555.5|555.2|556.5|556.1|556.8|556.3|555.5|555.2|2976
1657618200000|2022-07-12 09:30:00|556.4|555.9|557.2|556.7|557.4|557|555.9|555.3|27454
1657618500000|2022-07-12 09:35:00|557.4|556.9|556.3|555.7|557.6|557.4|556.2|555.7|16309
1657618800000|2022-07-12 09:40:00|556.4|555.8|556|555.6|556.8|556.3|556|555.6|3669
1657619100000|2022-07-12 09:45:00|555.9|555.5|554.9|554.4|555.9|555.5|554.7|554.3|31460
1657619400000|2022-07-12 09:50:00|555|554.5|555.8|555.3|557.3|556.6|554.3|554.2|40588
1657619700000|2022-07-12 09:55:00|555.9|555.4|556.2|555.8|556.8|556.4|555.7|555.2|9673
1657620000000|2022-07-12 10:00:00|556.3|555.7|554.6|554.3|556.3|555.9|553.6|553.3|29240
1657620300000|2022-07-12 10:05:00|554.8|554.4|553.6|553.2|555.4|554.6|553.2|553|6263
1657620600000|2022-07-12 10:10:00|553.7|553.3|553.2|553.1|554.1|553.8|553.2|553|44063
1657620900000|2022-07-12 10:15:00|553.3|553.2|553.7|553.4|554|553.7|553.3|553|10984
1657621200000|2022-07-12 10:20:00|553.8|553.5|554.1|553.7|554.1|554|553.5|553.4|13470
1657621500000|2022-07-12 10:25:00|554.2|553.8|553.6|553.3|555.1|554.8|553.4|553|9295
1657621800000|2022-07-12 10:30:00|553.5|553.1|552.9|552.5|553.5|553.1|552.6|552.1|20768
1657622100000|2022-07-12 10:35:00|553|552.6|554.1|553.6|554.1|553.7|552.6|552|39534
1657622400000|2022-07-12 10:40:00|554|553.5|553.2|553|554|553.5|553.2|552.8|4958
1657622700000|2022-07-12 10:45:00|553.1|552.8|551.8|551.4|553.5|553.1|551.8|551.2|22933
1657623000000|2022-07-12 10:50:00|551.9|551.3|550.8|550.5|552|551.8|550.3|550.2|42358
1657623300000|2022-07-12 10:55:00|550.7|550.4|550.3|550|550.9|550.4|550.1|550|74579
1657623600000|2022-07-12 11:00:00|556.6|551.9|553.4|553|560.6|553.2|552.1|551.6|79233
1657623900000|2022-07-12 11:05:00|553.7|552.8|552.4|551.5|553.9|553.7|550.9|550.3|47728
1657624200000|2022-07-12 11:10:00|552.3|551.4|552.3|551.8|552.6|552.1|551.4|550.9|9012
1657624500000|2022-07-12 11:15:00|552.4|551.7|553.3|553|553.6|553.1|552.3|551.5|8859
1657624800000|2022-07-12 11:20:00|553.2|552.9|555.2|554.9|555.3|554.9|553|552.7|14338
1657625100000|2022-07-12 11:25:00|555.3|555|554.2|553.7|556.1|555.4|553.9|553.7|8108
1657625400000|2022-07-12 11:30:00|554.1|553.8|555.2|554.6|555.8|555|554|553.8|19533
1657625700000|2022-07-12 11:35:00|555.1|554.5|553.9|553.4|555.8|555.2|553.7|553.3|13194
1657626000000|2022-07-12 11:40:00|554.1|553.5|553.5|553.3|554.7|554.2|553.5|553.1|3134
1657626300000|2022-07-12 11:45:00|553.7|553.2|553.6|553.1|553.8|553.6|553.2|553|12592
1657626600000|2022-07-12 11:50:00|553.5|553.3|553.4|553|553.5|553.3|553|552.3|9251
1657626900000|2022-07-12 11:55:00|553.6|553.1|554.5|554.3|554.9|554.3|553.3|553.1|12873
1657627200000|2022-07-12 12:00:00|554.4|554.2|554.3|553.9|555.1|554.8|553.5|553|12755
1657627500000|2022-07-12 12:05:00|554.2|553.8|553.5|553.2|554.2|553.9|553.3|553.1|24851
1657627800000|2022-07-12 12:10:00|553.6|553.3|553.2|553|554.3|553.9|553.2|553|4873
1657628100000|2022-07-12 12:15:00|553|552.8|552|551.8|553.5|553.4|552|551.7|110594
1657628400000|2022-07-12 12:20:00|551.9|551.7|552.4|552|553.2|552.9|551.8|551.2|12307
1657628700000|2022-07-12 12:25:00|552.6|551.9|553.3|553.1|553.8|553.3|552.6|551.9|11415
1657629000000|2022-07-12 12:30:00|553.2|553.2|553.7|553.5|553.9|553.6|553.2|552.9|10548
1657629300000|2022-07-12 12:35:00|553.8|553.6|553.8|553.7|554.3|553.9|553.5|553.1|31946
1657629600000|2022-07-12 12:40:00|553.7|553.5|553.2|552.7|553.7|553.5|552.5|552.1|19281
1657629900000|2022-07-12 12:45:00|553.1|552.8|552.6|552|553.1|552.8|551.6|551.3|25829
1657630200000|2022-07-12 12:50:00|552.7|552.1|553|552.8|553.6|553.2|552.6|552.1|12276
1657630500000|2022-07-12 12:55:00|552.9|552.5|551.8|551.5|552.9|552.5|551.5|551.2|9533
1657630800000|2022-07-12 13:00:00|551.9|551.6|553.5|553.1|553.6|553.1|551.9|551.6|12014
1657631100000|2022-07-12 13:05:00|553.4|553.2|554.1|553.8|554.3|553.9|553.1|552.7|29842
1657631400000|2022-07-12 13:10:00|554|553.6|553.6|553.4|554.3|553.8|552.7|552.1|23985
1657631700000|2022-07-12 13:15:00|553.7|553.5|554.1|553.6|554.3|553.7|553.4|552.9|5889
1657632000000|2022-07-12 13:20:00|554.2|553.5|553.4|552.9|554.3|554.1|553.2|552.8|6470
1657632300000|2022-07-12 13:25:00|553.5|553|553.5|553|554.2|553.9|553.4|553|6832
1657632600000|2022-07-12 13:30:00|553.4|553.1|555.3|554.8|556|555.5|553.4|553.1|43796
1657632900000|2022-07-12 13:35:00|555.4|554.9|559.6|559.3|560.5|560.2|555|554.9|47378
1657633200000|2022-07-12 13:40:00|559.9|559.4|561.8|561.4|562|561.4|559.1|558.6|37237
1657633500000|2022-07-12 13:45:00|561.9|561.5|561.6|561.2|563|562.6|560.9|560|65108
1657633800000|2022-07-12 13:50:00|561.5|560.9|564.5|564|564.9|564.6|560.8|560.2|58235
1657634100000|2022-07-12 13:55:00|564.4|563.9|564|563.6|566.3|565.1|563|562.5|79006
1657634400000|2022-07-12 14:00:00|563.9|563.3|564.4|564|565.3|564.6|562|561.4|50406
1657634700000|2022-07-12 14:05:00|564.2|564.1|566|565.7|568|566.6|564.2|564.1|39128
1657635000000|2022-07-12 14:10:00|566.2|565.8|569.4|568.9|569.5|568.9|566.2|565.6|50738
1657635300000|2022-07-12 14:15:00|569.8|569|571.9|571.4|571.9|571.4|569|568.5|23445
1657635600000|2022-07-12 14:20:00|572.2|571.5|572.8|572.3|573.3|572.7|570.9|570.7|72521
1657635900000|2022-07-12 14:25:00|572.7|572.2|572.4|571.9|573.9|573.2|571.2|570.7|108663
1657636200000|2022-07-12 14:30:00|571.8|571.7|574.6|574|574.7|574.2|571.5|571|94098
1657636500000|2022-07-12 14:35:00|574.5|573.9|573.1|572.7|576.2|575.7|573|572.6|79258
1657636800000|2022-07-12 14:40:00|573|572.6|572.1|571.6|573.2|573|571.3|570.9|17834
1657637100000|2022-07-12 14:45:00|572.2|571.5|574.5|574.1|575.1|574.7|572.2|571.4|72338
1657637400000|2022-07-12 14:50:00|574.6|574.2|574.6|574.1|575.2|574.8|573.9|573.6|93686
1657637700000|2022-07-12 14:55:00|574.7|574.2|575.7|575.3|575.9|575.4|574.7|574.2|8292
1657638000000|2022-07-12 15:00:00|575.6|575.2|574.2|574.1|575.7|575.5|574.1|573.7|47799
1657638300000|2022-07-12 15:05:00|574.4|573.9|575.2|574.9|576.3|575.9|574.2|573.9|15687
1657638600000|2022-07-12 15:10:00|575.4|575|576.1|576|577.2|577.1|575.2|575|137749
1657638900000|2022-07-12 15:15:00|576.2|575.8|575.1|574.9|576.2|575.9|574.8|574.3|21639
1657639200000|2022-07-12 15:20:00|575|575|574.9|574.6|576.1|575.8|574.7|574.3|122057
1657639500000|2022-07-12 15:25:00|575|574.8|575.6|575.5|575.8|575.7|574.8|574.4|51571
1657695600000|2022-07-13 07:00:00|578|576.7|584.2|583|585|584.3|574.7|573.9|220814
1657695900000|2022-07-13 07:05:00|584.7|583.1|585.3|584.6|586.4|585.5|582|581.9|166242
1657696200000|2022-07-13 07:10:00|585.2|584.7|585.2|584.5|586.8|586.2|583.9|583.3|66357
1657696500000|2022-07-13 07:15:00|585.1|584.4|578.8|578.1|585.1|584.4|577.7|577|75433
1657696800000|2022-07-13 07:20:00|578.7|578|581.3|580.6|581.5|580.6|576.5|576|59762
1657697100000|2022-07-13 07:25:00|581.2|580.3|579.6|579.1|581.2|580.3|579.5|578.7|17823
1657697400000|2022-07-13 07:30:00|579.5|578.9|577.6|576.6|579.5|578.9|575.1|574|101398
1657697700000|2022-07-13 07:35:00|577.5|576.7|578.5|578|578.6|578|576.1|575.4|17455
1657698000000|2022-07-13 07:40:00|578.7|578.1|575.8|575.1|579.2|578.5|575.8|575.1|7601
1657698300000|2022-07-13 07:45:00|575.7|575|576.4|575.7|577.4|576.9|574.8|574.1|58430
1657698600000|2022-07-13 07:50:00|576.3|575.6|575.5|575.3|576.4|576.1|575.5|575.1|9555
1657698900000|2022-07-13 07:55:00|575.4|575.1|575.7|575.2|575.7|575.5|574.6|574|77101
1657699200000|2022-07-13 08:00:00|575.6|575.5|573|572.4|576.6|576.2|573|572.3|34396
1657699500000|2022-07-13 08:05:00|573.3|572.5|571|570.1|575.1|574.5|571|570|37107
1657699800000|2022-07-13 08:10:00|570.9|570|571.2|570.5|572.1|571.5|570.5|570|14650
1657700100000|2022-07-13 08:15:00|571.3|570.6|569.3|568.7|571.3|570.7|569.3|568.6|18948
1657700400000|2022-07-13 08:20:00|569.5|569|573.5|573|574|573.7|569|568.7|105523
1657700700000|2022-07-13 08:25:00|573.4|573.1|573.2|572.8|574.1|574|572.5|572|23547
1657701000000|2022-07-13 08:30:00|573.3|572.9|577|576.1|577.1|576.1|573.2|572.9|8785
1657701300000|2022-07-13 08:35:00|577.1|576.2|575.3|574.6|577.2|577|575.3|574.6|24428
1657701600000|2022-07-13 08:40:00|575.2|574.5|571.9|571.2|575.3|574.5|571.9|571.2|6661
1657701900000|2022-07-13 08:45:00|571.8|571.3|572.4|571.7|573.3|572.5|571.1|570.3|31491
1657702200000|2022-07-13 08:50:00|572.5|571.8|572.4|571.7|572.9|572.2|571|570.4|18330
1657702500000|2022-07-13 08:55:00|572.3|571.8|571.8|571.6|573.1|572.3|571.6|571.1|9308
1657702800000|2022-07-13 09:00:00|571.7|571.3|573.3|572.4|573.3|572.4|570.6|570.2|8944
1657703100000|2022-07-13 09:05:00|573.2|572.5|572|571.5|573.5|573|571.9|571.3|10904
1657703400000|2022-07-13 09:10:00|571.9|571.4|571.8|571.1|572.4|571.7|570.5|570|11528
1657703700000|2022-07-13 09:15:00|571.9|571.2|571|570.4|572.2|571.7|570.6|570|4942
1657704000000|2022-07-13 09:20:00|571.1|570.5|575.1|574.8|575.8|575|571.1|570.5|35530
1657704300000|2022-07-13 09:25:00|575|574.7|573.9|573.4|575|574.7|573.8|573.2|5635
1657704600000|2022-07-13 09:30:00|573.8|573.2|573.4|573|573.8|573.2|572.2|571.7|24505
1657704900000|2022-07-13 09:35:00|573.6|573.1|573.3|572.7|574.6|573.8|572.6|572.2|12997
1657705200000|2022-07-13 09:40:00|573.5|572.8|573.6|573.1|573.8|573.3|573.2|572.8|1208
1657705500000|2022-07-13 09:45:00|573.8|573.2|573.8|573.4|574.9|574.2|573.4|573|37759
1657705800000|2022-07-13 09:50:00|574|573.5|574.8|574.5|575|574.6|573.6|573|9390
1657706100000|2022-07-13 09:55:00|575|574.4|575.3|575|575.5|575.2|574.9|574.4|28195
1657706400000|2022-07-13 10:00:00|575.2|575.1|573.2|572.8|575.9|575.5|573.2|572.4|10273
1657706700000|2022-07-13 10:05:00|573.3|572.7|573.7|573.3|574.6|574.1|573.2|572.7|8390
1657707000000|2022-07-13 10:10:00|573.6|573.4|572.1|571.7|573.8|573.4|572.1|571.6|2021
1657707300000|2022-07-13 10:15:00|572|571.8|572|571.6|572.5|572|570.6|570.2|34430
1657707600000|2022-07-13 10:20:00|572.1|571.7|572.5|572.1|573|572.5|571.8|571.6|3272
1657707900000|2022-07-13 10:25:00|572.6|571.9|571|570.6|572.8|571.9|570.3|570|49221
1657708200000|2022-07-13 10:30:00|570.2|570.5|570|569.3|571|570.6|569.1|569|320332
1657708500000|2022-07-13 10:35:00|570.1|569.4|572.6|572.2|572.9|572.2|569.5|569|105935
1657708800000|2022-07-13 10:40:00|572.7|572.3|574.3|573.4|574.3|573.9|572.4|572|68673
1657709100000|2022-07-13 10:45:00|574|573.3|571.5|571.2|574|573.3|571.5|571.2|7573
1657709400000|2022-07-13 10:50:00|571.4|571.1|571.7|571.2|573.2|572.7|571.3|571|33093
1657709700000|2022-07-13 10:55:00|571.8|571.1|572.9|572.3|573.2|572.5|571.7|570.9|16084
1657710000000|2022-07-13 11:00:00|578.2|572.1|572.3|571.8|578.2|574|571.5|570.8|20634
1657710300000|2022-07-13 11:05:00|572.2|571.7|571.8|571.1|572.3|571.7|571|570.2|8753
1657710600000|2022-07-13 11:10:00|571.9|571.2|571.2|570.6|572.1|571.7|570.9|570.4|6489
1657710900000|2022-07-13 11:15:00|571.1|570.7|571.5|571|572.5|571.7|571.1|570.7|16819
1657711200000|2022-07-13 11:20:00|571.4|571.1|571.2|570.6|572.9|572.5|571.1|570.6|18056
1657711500000|2022-07-13 11:25:00|571.4|570.7|571.1|570.4|572|571.4|570.9|570.2|18511
1657711800000|2022-07-13 11:30:00|571|570.5|572.4|571.8|572.5|571.8|571|570.5|4081
1657712100000|2022-07-13 11:35:00|572.5|571.9|572.5|572|573.4|572.8|572.4|571.9|4732
1657712400000|2022-07-13 11:40:00|572.6|572.1|568.6|568|573.1|572.6|568.1|567.4|97722
1657712700000|2022-07-13 11:45:00|568.7|567.9|571.7|571|572|571.5|568.7|567.9|33393
1657713000000|2022-07-13 11:50:00|571.6|571.1|569.3|568.8|571.6|571.1|569.3|568.8|11492
1657713300000|2022-07-13 11:55:00|569.4|568.9|570.9|570.3|571.9|571.3|569.4|568.8|19424
1657713600000|2022-07-13 12:00:00|570.8|570.2|569.8|569.2|570.9|570.3|569.8|569.1|4912
1657713900000|2022-07-13 12:05:00|569.7|569.6|570.9|570.2|572.2|571.5|569.5|569|16099
1657714200000|2022-07-13 12:10:00|570.8|570.1|569.7|569.2|571.5|570.7|569.7|569|2236
1657714500000|2022-07-13 12:15:00|569.6|569.1|568.4|567.9|570|569.6|568.4|567.7|7627
1657714800000|2022-07-13 12:20:00|568.3|568|568.5|568.2|569.3|568.7|566.8|566.4|71931
1657715100000|2022-07-13 12:25:00|568.6|568.3|571.2|570.3|571.4|570.3|568.5|568.1|18391
1657715400000|2022-07-13 12:30:00|571.1|570.2|564.3|563.2|571.1|570.8|563.2|561.8|144191
1657715700000|2022-07-13 12:35:00|564.2|563.1|564.1|563.5|564.9|564.2|563.4|562.1|16181
1657716000000|2022-07-13 12:40:00|564|563.4|564.2|563.2|565.4|564.6|562.7|562.1|23884
1657716300000|2022-07-13 12:45:00|564.1|563.1|564.5|563.8|564.5|563.8|561.7|561|46403
1657716600000|2022-07-13 12:50:00|564.4|563.7|565.3|565|565.5|565|563|562.5|45062
1657716900000|2022-07-13 12:55:00|565.2|564.9|566.4|566|567|566.7|564.7|564.2|30167
1657717200000|2022-07-13 13:00:00|566.3|565.9|564.8|564.5|566.3|565.9|564.4|563.6|9239
1657717500000|2022-07-13 13:05:00|564.9|564.6|564|563.6|565.3|564.9|563.6|563.2|38079
1657717800000|2022-07-13 13:10:00|564.1|563.8|566.3|565.9|567.6|566.9|563.7|563.4|20494
1657718100000|2022-07-13 13:15:00|566.2|565.7|564.6|564|566.3|565.8|564|563.3|9668
1657718400000|2022-07-13 13:20:00|564.7|564.1|563.3|562.6|565.2|564.5|562.7|562.6|19479
1657718700000|2022-07-13 13:25:00|563.1|562.7|564|563.6|564.2|563.6|563.1|562.6|5211
1657719000000|2022-07-13 13:30:00|563.9|563.4|564.4|564|565.4|564.8|561.6|561.5|142593
1657719300000|2022-07-13 13:35:00|564.3|563.8|565.7|565.5|566.5|565.7|563.7|563.1|16585
1657719600000|2022-07-13 13:40:00|566|565.6|566.1|565.8|567.9|567.1|565.3|564.8|74672
1657719900000|2022-07-13 13:45:00|566|565.9|569.6|568.9|569.9|569.4|565.3|564.8|62575
1657720200000|2022-07-13 13:50:00|569.3|568.8|567.1|566.7|569.4|568.9|566.3|565.5|25083
1657720500000|2022-07-13 13:55:00|567|566.6|566.8|566.2|568.1|567.5|566.2|565.6|39045
1657720800000|2022-07-13 14:00:00|566.7|566.1|563.5|563.1|566.7|566.1|563.2|563|91612
1657721100000|2022-07-13 14:05:00|563.4|563|562.9|562.4|563.4|563.1|560.9|560.6|93754
1657721400000|2022-07-13 14:10:00|562.8|562.3|562.2|561.9|564.6|564.2|562.2|561.7|43907
1657721700000|2022-07-13 14:15:00|562.3|562|559.4|559.1|562.6|562.4|559.2|558.4|73420
1657722000000|2022-07-13 14:20:00|559.3|559|558.4|558.1|560.4|559.9|558.3|558|57206
1657722300000|2022-07-13 14:25:00|558.6|558.2|561.6|561.1|563.5|561.8|558.4|558.1|89108
1657722600000|2022-07-13 14:30:00|561.5|561.2|562.8|562.3|563|562.6|560.6|560.2|12668
1657722900000|2022-07-13 14:35:00|562.9|562.4|562.9|562.6|563.7|562.9|561.6|561.1|13014
1657723200000|2022-07-13 14:40:00|563.2|562.7|564.2|563.8|564.6|563.8|562.3|561.9|7268
1657723500000|2022-07-13 14:45:00|564.1|563.6|564.2|563.8|564.9|564.5|563.8|563.3|22334
1657723800000|2022-07-13 14:50:00|564.1|563.7|565.3|565|566.3|566|564|563.5|81869
1657724100000|2022-07-13 14:55:00|565.5|565.1|567.8|567.5|568.6|568.2|565.4|565.1|112501
1657724400000|2022-07-13 15:00:00|567.7|567.3|568.3|568.2|569|568.5|566.8|566.5|20531
1657724700000|2022-07-13 15:05:00|568.2|568|569.5|569|571|570.1|568.2|568|45640
1657725000000|2022-07-13 15:10:00|569.6|569.1|568.8|568.5|569.8|569.5|568.1|568|72249
1657725300000|2022-07-13 15:15:00|569|568.8|568|567.8|569.1|568.8|568|567.6|22070
1657725600000|2022-07-13 15:20:00|568.2|567.9|567.9|567.4|569|568.8|567.8|567.4|24399
1657725900000|2022-07-13 15:25:00|567.8|567.5|567.5|566.6|567.9|567.6|566.9|566.6|13337
1657782000000|2022-07-14 07:00:00|564.4|562.8|574|572.3|575.8|572.3|564.2|562.8|69812
1657782300000|2022-07-14 07:05:00|573.9|572.2|569|568|573.9|572.5|568.8|567.5|73019
1657782600000|2022-07-14 07:10:00|568.9|568.1|566.3|565.5|569.1|568.2|566.1|565.4|16404
1657782900000|2022-07-14 07:15:00|566.2|565.4|567.7|567.3|568.9|568.2|564.4|563.9|27277
1657783200000|2022-07-14 07:20:00|567.6|567.1|569|568.2|569.5|568.7|567.5|566.7|16686
1657783500000|2022-07-14 07:25:00|569.1|568.3|573.4|573|573.4|573.1|568.9|568.3|50877
1657783800000|2022-07-14 07:30:00|573.3|572.8|569.4|568.6|573.3|572.8|568.5|567.6|18648
1657784100000|2022-07-14 07:35:00|569.3|568.5|570.6|569.8|570.7|570.2|568.9|568.3|23423
1657784400000|2022-07-14 07:40:00|570.5|569.7|572|571.4|572.3|571.9|569.7|569.1|15531
1657784700000|2022-07-14 07:45:00|572.1|571.3|574.1|573.6|574.3|573.8|571.6|570.9|37524
1657785000000|2022-07-14 07:50:00|574.2|573.5|571.9|571.3|574.3|573.5|571.4|570.7|25219
1657785300000|2022-07-14 07:55:00|572|571.2|571.3|570.8|572.5|571.9|570.1|570|45280
1657785600000|2022-07-14 08:00:00|571.2|570.7|572.5|572.1|572.5|572.1|570|569.3|9328
1657785900000|2022-07-14 08:05:00|572.4|572.2|571.9|571.5|573.5|572.9|570.8|570|22046
1657786200000|2022-07-14 08:10:00|572.1|571.6|574.9|574.4|574.9|574.7|572.1|571.6|26447
1657786500000|2022-07-14 08:15:00|575.1|574.5|578|577.4|578.3|577.5|574.1|573.5|72466
1657786800000|2022-07-14 08:20:00|578.2|577.5|574.4|573.7|578.4|577.8|574.2|573.3|23715
1657787100000|2022-07-14 08:25:00|574.3|573.8|573.7|573.2|574.3|573.8|572.4|572|5129
1657787400000|2022-07-14 08:30:00|573.6|573.1|574|573.5|574.1|573.6|572.7|572.1|18868
1657787700000|2022-07-14 08:35:00|574.1|573.6|574.3|573.7|576.5|575.7|574|573.6|15921
1657788000000|2022-07-14 08:40:00|574.4|573.8|574.8|574.2|576|575.4|574|573.8|30420
1657788300000|2022-07-14 08:45:00|574.9|574.3|574.3|573.7|575|574.6|573.9|573.6|19326
1657788600000|2022-07-14 08:50:00|574.2|573.6|575.4|574.9|576.2|575.4|573.9|573.6|40685
1657788900000|2022-07-14 08:55:00|575.5|575.2|576.5|575.7|577.9|577.4|575.2|574.8|47965
1657789200000|2022-07-14 09:00:00|576.4|575.8|578.8|578.5|579.1|578.7|576.3|575.8|26509
1657789500000|2022-07-14 09:05:00|578.7|578.6|577.6|577.2|578.7|578.6|577.1|576.5|43296
1657789800000|2022-07-14 09:10:00|577.7|577.3|578|577.6|578|577.6|576.9|576.4|11999
1657790100000|2022-07-14 09:15:00|577.5|577.5|577.3|576.8|578|577.5|576.6|576.3|57197
1657790400000|2022-07-14 09:20:00|577.4|576.9|578|577.6|579|578.4|577.4|576.9|11963
1657790700000|2022-07-14 09:25:00|578.1|577.7|578.2|577.7|578.8|578.2|576.6|576.2|65313
1657791000000|2022-07-14 09:30:00|578.1|577.8|577.9|577.5|579|578.9|577.7|577.2|26504
1657791300000|2022-07-14 09:35:00|578.1|577.6|580.3|580|580.5|580.1|578.1|577.6|64006
1657791600000|2022-07-14 09:40:00|580.2|579.8|580.4|580|581.2|581|580|579.6|54558
1657791900000|2022-07-14 09:45:00|580.3|580.1|580|579.7|580.4|580.2|579|578.9|35208
1657792200000|2022-07-14 09:50:00|579.9|579.5|579.6|579.2|579.9|579.5|578.5|578.2|18471
1657792500000|2022-07-14 09:55:00|579.5|579.1|579.3|578.9|579.8|579.3|579|578.5|16390
1657792800000|2022-07-14 10:00:00|579.2|578.8|578.2|577.8|579.3|578.9|576.3|575.5|175359
1657793100000|2022-07-14 10:05:00|578.3|577.9|578.5|578.1|579.1|578.8|578.1|577.8|25969
1657793400000|2022-07-14 10:10:00|578.4|578|577.7|577.4|579.4|578.9|577.7|577.3|63718
1657793700000|2022-07-14 10:15:00|577.8|577.5|577.7|577.2|578.9|578.3|577|576.8|97218
1657794000000|2022-07-14 10:20:00|577.8|577.3|579.5|579|579.6|579|577.8|577.3|5290
1657794300000|2022-07-14 10:25:00|579.6|579.1|579.5|578.8|580|579.2|578.4|577.9|3934
1657794600000|2022-07-14 10:30:00|579.1|578.9|579.4|578.6|579.5|579|577.7|577.5|8749
1657794900000|2022-07-14 10:35:00|579.3|578.7|578.3|577.8|579.3|578.7|578|577.5|1490
1657795200000|2022-07-14 10:40:00|578.2|577.6|577.7|577.4|578.2|577.9|577.3|577|19576
1657795500000|2022-07-14 10:45:00|577.6|577.2|574.2|573.7|577.9|577.4|574.2|573.6|21917
1657795800000|2022-07-14 10:50:00|574.3|573.5|572.5|571.9|574.4|573.5|571.1|570.6|22216
1657796100000|2022-07-14 10:55:00|572.6|572.1|574.2|573.5|574.3|573.5|572.5|572|16440
1657796400000|2022-07-14 11:00:00|577.3|573.8|573.4|572.6|577.3|575.6|572.3|572.2|18729
1657796700000|2022-07-14 11:05:00|573.3|572.4|572.8|571.8|573.3|572.4|572.1|571.2|22856
1657797000000|2022-07-14 11:10:00|572.7|571.7|571.1|570.5|572.7|571.7|570.4|570|23381
1657797300000|2022-07-14 11:15:00|571|570.4|572.5|572|572.8|572|570.7|570.2|7294
1657797600000|2022-07-14 11:20:00|572.4|572.2|573.1|572.4|573.7|573|571.9|571.4|17911
1657797900000|2022-07-14 11:25:00|573|572.3|572.6|571.5|573|572.3|570.8|570.3|4830
1657798200000|2022-07-14 11:30:00|572.5|571.6|573.4|572.9|575.1|574.7|572.2|571.5|83832
1657798500000|2022-07-14 11:35:00|573.3|572.8|572.2|571.7|573.3|572.8|572.2|571.5|5987
1657798800000|2022-07-14 11:40:00|572.1|571.6|571.9|571.3|572.7|571.9|570.9|570.3|10516
1657799100000|2022-07-14 11:45:00|571.8|571.2|571.1|570.7|572.1|571.4|571|570.5|4938
1657799400000|2022-07-14 11:50:00|571|570.5|571.2|570.7|572.1|571.7|570.7|570|2797
1657799700000|2022-07-14 11:55:00|571.4|570.8|571.4|570.7|571.7|571|570.7|570.3|2165
1657800000000|2022-07-14 12:00:00|571.3|570.6|571.3|570.6|571.8|571|570.7|570.2|8058
1657800300000|2022-07-14 12:05:00|571.4|570.7|570.9|570.6|572|571.5|570.3|570|11568
1657800600000|2022-07-14 12:10:00|570.8|570.5|570.7|570.3|571.1|570.8|570.4|570|11747
1657800900000|2022-07-14 12:15:00|570.6|570.2|570.7|570.3|570.7|570.6|570.4|570|7144
1657801200000|2022-07-14 12:20:00|570.6|570.2|570.2|569.9|570.7|570.3|570.1|569.7|6993
1657801500000|2022-07-14 12:25:00|570.1|569.8|569.6|569|570.1|569.8|569.5|568.7|3258
1657801800000|2022-07-14 12:30:00|569.8|569.1|569.5|568.9|570.3|570.2|568.8|568.1|28352
1657802100000|2022-07-14 12:35:00|569.4|568.8|573.1|572.6|573.4|572.6|569.2|568.8|23935
1657802400000|2022-07-14 12:40:00|573|572.5|572|571.6|573.1|572.5|571.6|570.9|10590
1657802700000|2022-07-14 12:45:00|571.9|571.5|572.9|572.4|573.7|572.9|571.3|571|6696
1657803000000|2022-07-14 12:50:00|572.8|572.5|572.8|572.3|573.2|572.9|572|571.4|10260
1657803300000|2022-07-14 12:55:00|573|572.4|572.7|572.1|573.5|573|572.7|572|11590
1657803600000|2022-07-14 13:00:00|572.6|572|571.9|571.2|573.3|573|571.9|571.1|6647
1657803900000|2022-07-14 13:05:00|571.8|571.1|569.8|569.1|571.8|571.3|569.4|568.8|2302
1657804200000|2022-07-14 13:10:00|569.9|569.3|568.6|568.1|570.6|570.1|568.6|568|14709
1657804500000|2022-07-14 13:15:00|568.5|568|569.1|568.6|569.3|568.8|568.5|568|8680
1657804800000|2022-07-14 13:20:00|569|568.4|568.8|568.5|570.3|569.6|568.3|568|8122
1657805100000|2022-07-14 13:25:00|568.7|568.4|569.5|569|570.4|569.8|567.9|567.3|9933
1657805400000|2022-07-14 13:30:00|569.6|569.1|567.3|567|570.6|570|566.8|566|42021
1657805700000|2022-07-14 13:35:00|567.5|567.1|568.5|568.2|569.9|569.2|567.3|566.8|31832
1657806000000|2022-07-14 13:40:00|568.4|568.3|567.7|567.5|569.4|568.7|567.6|567|11417
1657806300000|2022-07-14 13:45:00|567.5|567.3|572.1|571.5|572.1|571.6|567|566.9|64948
1657806600000|2022-07-14 13:50:00|571.8|571.6|574.7|574.2|575.2|574.6|571.2|570.6|61930
1657806900000|2022-07-14 13:55:00|574.9|574.3|573.7|573.6|575.5|574.8|573.6|573.2|34997
1657807200000|2022-07-14 14:00:00|573.3|573.2|571|570.5|574.2|573.8|571|570.5|51228
1657807500000|2022-07-14 14:05:00|570.4|570.3|571.1|570.7|571.4|570.8|570.1|569.5|19031
1657807800000|2022-07-14 14:10:00|571|570.5|570.8|570.4|571.9|571.2|569.8|569.6|15689
1657808100000|2022-07-14 14:15:00|570.9|570.5|569|568.3|572|571.6|568.9|568.2|20409
1657808400000|2022-07-14 14:20:00|569.1|568.4|569.5|569.1|570|569.8|568.6|568|139849
1657808700000|2022-07-14 14:25:00|569.4|569|571.9|571.5|572.2|571.6|569|568.8|21948
1657809000000|2022-07-14 14:30:00|572|571.6|574.1|573.8|574.9|574.2|571.7|571.5|32897
1657809300000|2022-07-14 14:35:00|574.2|573.9|569.5|569|574.6|574.3|568.8|568|119258
1657809600000|2022-07-14 14:40:00|569.6|569.1|574.2|573.3|575.5|574.6|568.8|568.2|150915
1657809900000|2022-07-14 14:45:00|574.1|573.4|574.2|573.6|576.2|575.1|573.6|572.8|19474
1657810200000|2022-07-14 14:50:00|574.1|573.7|575.4|574.9|575.4|575.1|573.9|573.1|21735
1657810500000|2022-07-14 14:55:00|575.3|574.8|575.4|574.9|576.1|575.2|573.8|573.4|7951
1657810800000|2022-07-14 15:00:00|575.5|575|575|574.6|576.9|576.3|574|573.7|34764
1657811100000|2022-07-14 15:05:00|574.9|574.4|575|574.6|575.5|575.2|574.2|573.8|19313
1657811400000|2022-07-14 15:10:00|574.9|574.4|573.5|573.3|575|574.7|573.1|572.7|26899
1657811700000|2022-07-14 15:15:00|573.4|573.2|574.4|574.1|574.7|574.4|572.1|571.7|63178
1657812000000|2022-07-14 15:20:00|574.3|574|573|572.8|574.6|574.2|573|572.8|19519
1657812300000|2022-07-14 15:25:00|572.9|572.7|572.8|572.6|573.1|573|572.6|572.1|23460
1657868400000|2022-07-15 07:00:00|576.1|575.9|577|576|578|576.9|576.1|575|48602
1657868700000|2022-07-15 07:05:00|576.9|575.8|576.3|575.1|576.9|576|573.7|573|71116
1657869000000|2022-07-15 07:10:00|576.4|575.3|576.6|575.6|576.7|576.5|574.3|573.6|39160
1657869300000|2022-07-15 07:15:00|576.5|575.7|578.3|577.3|579.7|578.8|575.6|575|29306
1657869600000|2022-07-15 07:20:00|578.6|577.4|581.2|580.8|582|581.6|578.3|577.4|143213
1657869900000|2022-07-15 07:25:00|581.1|580.7|580.1|579.5|583.4|582.7|580|579.5|59410
1657870200000|2022-07-15 07:30:00|580.3|579.6|576.4|575.4|580.5|580.1|576.4|575.3|14263
1657870500000|2022-07-15 07:35:00|576.3|575.3|576.8|576|578.6|577.9|576.1|575.1|47838
1657870800000|2022-07-15 07:40:00|576.7|576.1|576.2|575.7|577.5|576.8|575.1|574.3|6195
1657871100000|2022-07-15 07:45:00|576.4|575.8|576.9|576.1|577.5|576.7|576.2|575.4|12519
1657871400000|2022-07-15 07:50:00|576.8|576|576.6|575.9|577.1|576.3|575.2|574.1|27914
1657871700000|2022-07-15 07:55:00|576.7|576|579.5|579.1|580|579.1|576.7|576|17204
1657872000000|2022-07-15 08:00:00|579.7|579.2|579.4|578.9|580.6|579.9|578.8|578.1|53712
1657872300000|2022-07-15 08:05:00|579.6|579|582.2|581.6|582.9|582|579.6|579|19759
1657872600000|2022-07-15 08:10:00|582.1|581.7|580.4|579.7|582.3|581.9|580.4|579.5|50371
1657872900000|2022-07-15 08:15:00|579.9|579.8|578.2|577.5|580.4|579.9|578|577.4|9636
1657873200000|2022-07-15 08:20:00|578.1|577.6|579.2|578.4|579.2|578.6|577.3|576.4|11499
1657873500000|2022-07-15 08:25:00|579.3|578.5|580|579.5|581.6|580.9|578.8|578.2|80800
1657873800000|2022-07-15 08:30:00|579.9|579.6|579.6|579.3|580.6|580.1|579.3|578.5|44683
1657874100000|2022-07-15 08:35:00|579.5|579.1|577.8|577.2|579.5|579.1|577.1|576.5|16851
1657874400000|2022-07-15 08:40:00|577.9|577.3|579.3|578.6|580.2|579.6|577.8|577.3|16291
1657874700000|2022-07-15 08:45:00|579.4|578.7|579.4|579.1|580.7|580|579.2|578.7|32208
1657875000000|2022-07-15 08:50:00|579.6|579|579.5|578.9|580.4|579.8|578.5|578.1|12627
1657875300000|2022-07-15 08:55:00|579.4|579|578.1|577.8|579.7|579.2|578|577.6|29216
1657875600000|2022-07-15 09:00:00|578|577.5|579.3|579.1|579.6|579.1|577.8|577.3|33424
1657875900000|2022-07-15 09:05:00|579.5|579.2|583|582.4|583|582.4|579.5|579.2|10496
1657876200000|2022-07-15 09:10:00|582.4|582.3|581.9|581.5|583|582.5|581.7|581.3|27488
1657876500000|2022-07-15 09:15:00|582|581.6|580.5|579.9|582.6|582|579.9|579.2|17164
1657876800000|2022-07-15 09:20:00|580.4|580|579|578.4|580.4|580|579|578.2|17080
1657877100000|2022-07-15 09:25:00|579.2|578.5|580.4|579.9|580.8|580.6|579.2|578.5|11120
1657877400000|2022-07-15 09:30:00|580.6|580|582.3|581.8|582.7|582|580.5|580|11887
1657877700000|2022-07-15 09:35:00|582.2|581.7|581.6|581|582.2|581.7|580.3|579.8|5663
1657878000000|2022-07-15 09:40:00|581.7|581.1|581.3|580.7|581.7|581.3|580.6|580.2|8103
1657878300000|2022-07-15 09:45:00|581.2|580.6|580.3|579.9|581.2|580.6|579.6|579.1|10151
1657878600000|2022-07-15 09:50:00|580.5|580|580.1|579.5|581.3|580.4|579.8|579.2|7660
1657878900000|2022-07-15 09:55:00|580.2|579.6|579.3|578.9|580.3|580.2|579|578.7|10295
1657879200000|2022-07-15 10:00:00|579.2|578.8|577.9|577.6|579.2|578.9|577.7|576.9|4776
1657879500000|2022-07-15 10:05:00|577.8|577.5|578.9|578.5|579.4|578.5|577.7|577.4|1219
1657879800000|2022-07-15 10:10:00|578.5|578.4|581.1|580.4|581.1|580.5|578.5|578.4|28170
1657880100000|2022-07-15 10:15:00|581|580.3|580.3|579.9|581|580.5|579.5|578.9|7703
1657880400000|2022-07-15 10:20:00|580.4|579.8|580.2|580|581.3|580.9|579.9|579.8|22969
1657880700000|2022-07-15 10:25:00|580.4|580.1|581.7|581.3|581.8|581.3|580.3|580|2152
1657881000000|2022-07-15 10:30:00|581.6|581.1|581.2|581.1|581.7|581.2|580.5|580.1|3267
1657881300000|2022-07-15 10:35:00|581.5|581.2|583.3|582.9|583.5|582.9|581.5|580.9|3928
1657881600000|2022-07-15 10:40:00|583.4|582.8|582.6|582.2|583.4|582.8|582.5|581.9|3884
1657881900000|2022-07-15 10:45:00|582.7|582.3|582.6|582.4|582.9|582.8|581.5|581.4|27266
1657882200000|2022-07-15 10:50:00|582.8|582.5|582.2|581.7|584|583.9|582|581.3|67881
1657882500000|2022-07-15 10:55:00|582.3|581.8|581|580.6|582.3|582.1|580.9|580.1|4891
1657883100000|2022-07-15 11:05:00|581.2|580.7|582.6|582.2|583|582.8|581.2|580.7|16280
1657883400000|2022-07-15 11:10:00|582.5|582.1|583|582.6|583|582.6|580.9|580.7|14055
1657883700000|2022-07-15 11:15:00|582.9|582.5|583|582.7|583|582.7|581.9|581.4|7711
1657884000000|2022-07-15 11:20:00|582.9|582.5|583|582.5|583.9|583.5|582.6|582|52005
1657884300000|2022-07-15 11:25:00|582.9|582.6|582.2|581.9|583.2|582.7|581.7|581.2|9108
1657884600000|2022-07-15 11:30:00|582.3|582|582.3|581.9|582.6|582.2|581.9|581.5|2971
1657884900000|2022-07-15 11:35:00|582.2|581.8|582.7|582.5|582.7|582.5|581.8|581.3|3945
1657885200000|2022-07-15 11:40:00|582.6|582.3|581.2|580.8|582.6|582.3|581|580.6|11025
1657885500000|2022-07-15 11:45:00|581.3|580.9|581.6|581.2|582.1|581.6|581.3|580.9|5109
1657885800000|2022-07-15 11:50:00|581.5|581|582.3|581.9|582.3|582|581.1|580.6|7107
1657886100000|2022-07-15 11:55:00|582.2|581.8|581.3|580.8|582.2|581.8|580.3|579.7|8866
1657886400000|2022-07-15 12:00:00|581.4|580.9|581.5|581.2|582.5|582.1|581.4|580.8|6319
1657886700000|2022-07-15 12:05:00|581.6|581.3|581.2|580.8|581.6|581.3|580.8|580.2|4027
1657887000000|2022-07-15 12:10:00|581.1|580.5|580.6|580.1|581.1|580.5|579.9|579.5|5188
1657887300000|2022-07-15 12:15:00|580.7|580|579.5|579.1|581.5|581.1|579.3|579|10089
1657887600000|2022-07-15 12:20:00|579.4|579|579.3|578.9|579.5|579.1|578.5|578.1|22148
1657887900000|2022-07-15 12:25:00|579.4|579|579.5|578.9|580.1|580|579.4|578.9|10189
1657888200000|2022-07-15 12:30:00|579.3|578.6|580.2|580|580.4|580.1|579|577.9|31889
1657888500000|2022-07-15 12:35:00|580.1|579.8|581.5|581.1|581.5|581.1|579.7|579.1|51188
1657888800000|2022-07-15 12:40:00|581.4|580.9|580.9|580.4|582.3|582.2|580.6|579.9|37866
1657889100000|2022-07-15 12:45:00|580.8|580.3|581.1|580.7|581.4|580.9|580.8|580.2|2344
1657889400000|2022-07-15 12:50:00|581|580.5|578.8|578.3|581|580.6|578.8|578.2|19419
1657889700000|2022-07-15 12:55:00|578.9|578.2|579.8|579.2|579.9|579.2|578.3|577.6|5217
1657890000000|2022-07-15 13:00:00|580|579.3|580.5|579.9|580.5|580.4|579.1|578.8|23025
1657890300000|2022-07-15 13:05:00|580.7|580.1|581.5|581.1|581.9|581.4|580.7|580.1|2544
1657890600000|2022-07-15 13:10:00|581.6|581.2|581.5|580.9|581.7|581.2|580.9|580.4|5191
1657890900000|2022-07-15 13:15:00|581.4|581.1|581.4|580.7|581.5|581.1|580.3|580|3608
1657891200000|2022-07-15 13:20:00|581.3|580.6|594.6|592.1|600|599|579.7|572.5|755116
1657891500000|2022-07-15 13:25:00|594.7|592.2|615.8|614.4|619|615.2|593.4|592.2|928641
1657891800000|2022-07-15 13:30:00|615.7|614.7|622.3|621|624.4|622.4|608.7|607.4|722773
1657892100000|2022-07-15 13:35:00|622.1|621.1|618.4|617.3|625|624|618.4|617|316745
1657892400000|2022-07-15 13:40:00|618.3|617.2|615|614.3|619.3|618.2|612.3|611.2|245668
1657892700000|2022-07-15 13:45:00|615.1|614.4|608.1|607.2|616.1|615.8|608.1|606.9|101058
1657893000000|2022-07-15 13:50:00|608.2|607.5|603.9|603.2|608.2|607.6|603.6|603|221755
1657893300000|2022-07-15 13:55:00|603.5|603.1|609|608.4|609.6|608.6|603.5|603|143141
1657893600000|2022-07-15 14:00:00|609.1|608.5|612.6|611.8|615|614.1|608.7|607.5|193926
1657893900000|2022-07-15 14:05:00|612.5|611.9|606.9|606.6|613.3|612.3|606.5|605.8|76624
1657894200000|2022-07-15 14:10:00|607.2|606.7|605.9|605.5|609.2|608.6|605.3|604|81115
1657894500000|2022-07-15 14:15:00|605.8|605.6|610.7|610.2|611.1|610.5|605.8|605.1|224861
1657894800000|2022-07-15 14:20:00|610.6|610|611|610.4|611.5|611.3|609.6|608.9|93812
1657895100000|2022-07-15 14:25:00|611.3|610.5|611.4|611.2|611.9|611.6|610.1|609.1|104892
1657895400000|2022-07-15 14:30:00|611.5|611.3|609.6|609|613|612.4|608.8|608.3|63657
1657895700000|2022-07-15 14:35:00|609.7|609.1|608.1|607.8|610.5|610.1|607.6|607.3|74369
1657896000000|2022-07-15 14:40:00|608|607.7|609.3|608.9|610.9|610.6|607.8|607.4|73968
1657896300000|2022-07-15 14:45:00|609.4|609|610.1|609.8|610.7|610|609|608.5|31904
1657896600000|2022-07-15 14:50:00|610|609.6|611.3|610.9|611.5|611.2|609.8|609.3|38909
1657896900000|2022-07-15 14:55:00|611.2|610.8|611.3|611|612.1|611.8|610|609.5|122662
1657897200000|2022-07-15 15:00:00|611.2|610.7|609.2|608.9|611.8|611.7|608.9|608.5|54149
1657897500000|2022-07-15 15:05:00|609.1|608.8|610.2|609.9|611.1|610.7|608.6|608.2|35015
1657897800000|2022-07-15 15:10:00|610.3|610|611|610.7|611|610.7|609.7|609.4|45667
1657898100000|2022-07-15 15:15:00|611.1|610.8|611|610.7|611.3|611.1|610.6|610.1|50660
1657898400000|2022-07-15 15:20:00|610.9|610.8|611.4|611.1|612|611.9|610.9|610.8|61609
1657898700000|2022-07-15 15:25:00|611.3|611.2|611.5|611.3|612.1|611.9|611.2|611|100141
1658127600000|2022-07-18 07:00:00|617.4|615.6|620|617.5|620.8|619.6|615.6|615.5|129620
1658127900000|2022-07-18 07:05:00|619.9|617.6|617.4|616.3|620|618.3|612.6|612|137542
1658128200000|2022-07-18 07:10:00|617.3|616.4|620.2|619.2|620.4|619.2|616|614.8|54043
1658128500000|2022-07-18 07:15:00|620.4|619.3|620.5|620.2|622|621.6|619.9|619.1|45297
1658128800000|2022-07-18 07:20:00|620.4|620|625.9|625.3|626.5|626.4|619.8|619|137668
1658129100000|2022-07-18 07:25:00|625.8|625.2|623.5|622.7|626.8|626.6|623.5|622.7|98113
1658129400000|2022-07-18 07:30:00|623.6|622.8|620.5|619.6|624.3|623.6|617.8|616.7|72376
1658129700000|2022-07-18 07:35:00|620.4|619.1|623.5|622.6|623.7|622.8|620.2|619.1|33709
1658130000000|2022-07-18 07:40:00|623.4|622.7|625.4|624.6|625.5|624.6|623.4|622.4|17605
1658130300000|2022-07-18 07:45:00|625|624.7|628.4|628.1|629|628.5|624.4|624.2|91697
1658130600000|2022-07-18 07:50:00|628.1|627.8|623.6|622.6|628.8|628.6|623.6|622.6|76961
1658130900000|2022-07-18 07:55:00|623.5|622.7|622.6|622.4|624.5|623.7|622.2|620.7|65397
1658131200000|2022-07-18 08:00:00|622.5|622.2|625.7|625.2|625.7|625.5|621.6|620.7|41313
1658131500000|2022-07-18 08:05:00|625.6|625.4|625.8|624.6|627.6|626.9|625.6|624.5|28496
1658131800000|2022-07-18 08:10:00|625.7|624.7|623.3|623|625.7|624.7|622.1|621.3|18499
1658132100000|2022-07-18 08:15:00|623.5|623.1|623.8|622.9|623.8|623.5|622|621.6|27693
1658132400000|2022-07-18 08:20:00|623.7|622.7|623.9|623|623.9|623|622.1|621.5|18695
1658132700000|2022-07-18 08:25:00|624|623.1|625|624.4|625|624.4|623|622.6|15440
1658133000000|2022-07-18 08:30:00|624.9|624.5|622.9|622|625.2|624.9|621.7|621|35816
1658133300000|2022-07-18 08:35:00|622.8|621.8|623.2|622.6|623.3|622.8|621.9|621.6|6297
1658133600000|2022-07-18 08:40:00|623.3|622.7|623.2|622.5|624|623.3|622.6|622.2|15266
1658133900000|2022-07-18 08:45:00|623.3|622.6|623.8|622.9|623.8|622.9|621.8|621|5073
1658134200000|2022-07-18 08:50:00|623.7|623|624.3|623.2|624.3|623.4|622.7|622.4|32411
1658134500000|2022-07-18 08:55:00|624.4|623.3|625.1|624.7|625.8|625.3|624|623.3|37672
1658134800000|2022-07-18 09:00:00|625|624.4|624.1|623.5|625.3|625.2|623.9|623.5|36271
1658135100000|2022-07-18 09:05:00|624.3|623.6|624.7|624.2|625.5|624.6|623.5|622.8|62778
1658135400000|2022-07-18 09:10:00|625|624.3|627.1|627|627.6|627.1|625|624.3|53460
1658135700000|2022-07-18 09:15:00|627.2|626.8|626.6|626.3|628|627.6|626.4|626.3|34189
1658136000000|2022-07-18 09:20:00|626.7|626.4|628|627.7|628.6|628.1|626.5|626.3|59298
1658136300000|2022-07-18 09:25:00|628.1|627.8|626.5|625.7|628.5|627.9|625.5|625.1|34589
1658136600000|2022-07-18 09:30:00|626.6|625.8|625.6|625|627.1|627|625.2|624.6|28120
1658136900000|2022-07-18 09:35:00|625.7|625.1|625.2|624.8|626|625.4|624.7|624.4|34366
1658137200000|2022-07-18 09:40:00|625.1|624.6|624.4|624|625.5|624.9|624.1|623.4|18542
1658137500000|2022-07-18 09:45:00|624.5|624.1|624.8|624.3|625.1|625|623|622.4|61716
1658137800000|2022-07-18 09:50:00|624.9|624.4|626.4|625.8|626.6|625.8|624.9|624.3|4098
1658138100000|2022-07-18 09:55:00|626.6|625.9|627.4|626.6|628|627.7|626.6|625.9|34304
1658138400000|2022-07-18 10:00:00|627.3|626.7|627.8|627.2|627.8|627.2|626.6|626.4|4990
1658138700000|2022-07-18 10:05:00|627.7|627.3|624.7|624|627.7|627.3|624.7|624|12406
1658139000000|2022-07-18 10:10:00|624.6|623.8|623.9|623.4|624.6|624.2|623.9|623.4|9189
1658139300000|2022-07-18 10:15:00|623.8|623.5|625|624.8|625.4|624.8|623.4|622.9|23268
1658139600000|2022-07-18 10:20:00|624.9|624.7|623.4|623.1|625|624.7|623.4|623.1|31595
1658139900000|2022-07-18 10:25:00|623.3|622.9|623.8|623.4|625|624.3|622.7|622.1|6291
1658140200000|2022-07-18 10:30:00|623.9|623.3|623.8|623.1|624|623.5|622.8|622.2|5517
1658140500000|2022-07-18 10:35:00|623.6|623.2|623.2|622.6|624.7|624.1|622.7|622|25903
1658140800000|2022-07-18 10:40:00|622.8|622.7|622.5|622|623.3|623.2|622.4|622|34532
1658141100000|2022-07-18 10:45:00|622.6|622.1|623.4|622.9|623.6|623.1|622.3|622|10570
1658141400000|2022-07-18 10:50:00|623.5|623|622.6|622|624.3|623.7|622.6|622|3204
1658141700000|2022-07-18 10:55:00|622.7|622.1|622.3|621.5|623.4|622.8|621.8|621.4|24750
1658142000000|2022-07-18 11:00:00|622.2|621|621|620.6|622.2|621|620.1|619.3|45871
1658142300000|2022-07-18 11:05:00|620.9|620.3|621.2|620.7|621.3|620.9|620|619.4|23149
1658142600000|2022-07-18 11:10:00|621.1|620.4|621.6|621.2|621.6|621.2|620.3|619.6|10288
1658142900000|2022-07-18 11:15:00|621.7|621.3|620.9|620.7|621.8|621.3|620.8|620.2|3694
1658143200000|2022-07-18 11:20:00|620.8|620.5|621.5|621.1|621.5|621.2|620|619.7|12404
1658143500000|2022-07-18 11:25:00|621.6|621.2|619.9|619.6|622.5|622|619.9|619.4|18867
1658143800000|2022-07-18 11:30:00|620|619.7|621.7|620.9|621.8|621.2|620|619.3|37381
1658144100000|2022-07-18 11:35:00|621.8|621|622.7|622|622.7|622.3|621.8|621|3425
1658144400000|2022-07-18 11:40:00|622.8|622.1|621.7|621|623.8|622.9|621.7|621|22003
1658144700000|2022-07-18 11:45:00|621.6|620.8|622.2|621.8|622.2|621.9|620.6|620.1|12466
1658145000000|2022-07-18 11:50:00|622.1|621.7|619.9|619.2|622.1|621.7|619.9|619.2|24307
1658145300000|2022-07-18 11:55:00|620|619.3|622.3|621.9|622.8|622.2|619.9|619.3|48039
1658145600000|2022-07-18 12:00:00|622.2|621.8|620.9|620.5|622.2|621.8|620.8|620.2|9974
1658145900000|2022-07-18 12:05:00|621.2|620.6|621.9|621.3|622.5|621.9|620.9|620.6|7063
1658146200000|2022-07-18 12:10:00|621.8|621.4|620.7|620.2|622.5|621.9|620.3|619.6|9388
1658146500000|2022-07-18 12:15:00|620.6|620.1|620|619.4|620.6|620.1|619.6|619|7538
1658146800000|2022-07-18 12:20:00|620.1|619.5|620.7|620.3|621|620.6|619.4|618.9|32506
1658147100000|2022-07-18 12:25:00|620.8|620.4|618.9|618.3|620.8|620.5|618.8|617.9|9782
1658147400000|2022-07-18 12:30:00|618.8|618.4|620|619.4|620.9|620.2|618.8|618.4|15559
1658147700000|2022-07-18 12:35:00|620.2|619.5|617.5|616.9|621|620.2|617.4|616.7|12876
1658148000000|2022-07-18 12:40:00|617.4|616.7|618.7|617.9|619.2|618.5|617.3|616.6|17530
1658148300000|2022-07-18 12:45:00|618.6|618.5|619.8|619.3|619.8|619.4|618.4|617.9|17278
1658148600000|2022-07-18 12:50:00|620|619.4|619.2|618.6|620|619.5|618.8|618.2|7625
1658148900000|2022-07-18 12:55:00|619.1|618.4|620.8|619.9|620.9|619.9|618.3|617.9|6252
1658149200000|2022-07-18 13:00:00|620.7|620|619.6|619.1|620.7|620.2|619.4|618.9|5354
1658149500000|2022-07-18 13:05:00|619.3|618.9|620.2|619.8|620.8|620.1|619.2|618.9|13240
1658149800000|2022-07-18 13:10:00|620.1|619.6|618.8|618.2|620.2|619.6|618|617.4|10748
1658150100000|2022-07-18 13:15:00|618.9|618.3|618.9|618.6|619|618.7|618.3|617.7|4485
1658150400000|2022-07-18 13:20:00|618.6|618.5|618.5|618.2|619.6|619.2|618.5|618|17430
1658150700000|2022-07-18 13:25:00|618.4|618.3|619.3|618.8|620.3|619.6|618.4|618|40997
1658151000000|2022-07-18 13:30:00|619.5|618.7|621.2|621|621.8|621.4|618.8|618.4|45838
1658151300000|2022-07-18 13:35:00|621.3|621.1|622.4|622.1|623.9|623.2|621.3|621|42206
1658151600000|2022-07-18 13:40:00|622.5|622.4|620.6|620.1|622.5|622.4|618.8|618.2|81903
1658151900000|2022-07-18 13:45:00|620.5|620|621.9|621.5|621.9|621.5|619.2|618.7|22212
1658152200000|2022-07-18 13:50:00|621.8|621.6|621.2|620.6|621.8|621.6|618.8|618.2|20012
1658152500000|2022-07-18 13:55:00|621.4|620.8|620.1|619.5|622|621.3|620.1|619.5|17380
1658152800000|2022-07-18 14:00:00|620|619.4|619.9|619.2|620.8|620.4|618.3|617.5|18544
1658153100000|2022-07-18 14:05:00|620|619.3|620.2|619.7|621|620.8|619.7|619.2|10702
1658153400000|2022-07-18 14:10:00|620|619.8|620.3|619.8|620.7|620.3|618.8|618.1|19268
1658153700000|2022-07-18 14:15:00|620.4|619.9|620.2|619.9|621.4|620.9|619.7|619.5|13285
1658154000000|2022-07-18 14:20:00|620.1|619.8|620.9|620.5|621.3|620.7|620.1|619.7|4416
1658154300000|2022-07-18 14:25:00|620.8|620.6|620.3|619.7|620.9|620.6|619.5|619.2|18807
1658154600000|2022-07-18 14:30:00|620.1|619.9|619.9|619.6|620.8|620.4|619.7|619.4|31308
1658154900000|2022-07-18 14:35:00|619.8|619.5|620.2|620.1|620.5|620.1|619.3|619.1|15786
1658155200000|2022-07-18 14:40:00|620.4|619.9|620.1|619.8|622|621.6|619.3|619|37975
1658155500000|2022-07-18 14:45:00|620.2|619.9|619.3|619.1|620.5|620.3|618.7|618.2|62329
1658155800000|2022-07-18 14:50:00|619.5|619.2|617|616.7|619.7|619.3|614.1|613.6|116988
1658156100000|2022-07-18 14:55:00|617.1|616.8|618.5|618.1|619.2|618.7|617.1|616.4|38449
1658156400000|2022-07-18 15:00:00|618.4|618.2|618.1|617.9|619.1|618.5|617.6|617.4|41548
1658156700000|2022-07-18 15:05:00|618.3|618|615.7|615.4|618.6|618.2|615.4|615.2|64009
1658157000000|2022-07-18 15:10:00|615.6|615.5|617.9|617.5|618.5|618|615.6|615.5|29932
1658157300000|2022-07-18 15:15:00|618|617.4|616.4|616.2|618.3|617.4|616.3|615.9|14405
1658157600000|2022-07-18 15:20:00|616.5|616.3|613.9|613.4|616.9|616.6|613.8|613.3|76099
1658157900000|2022-07-18 15:25:00|614|613.5|613.1|612.2|614.9|614.4|612.7|611.8|61523
1658214000000|2022-07-19 07:00:00|613|611|607.7|606.4|614|611|607.4|606.1|79652
1658214300000|2022-07-19 07:05:00|608.3|606.5|617|616|617|616|605|604.9|71568
1658214600000|2022-07-19 07:10:00|616.9|616.1|616.2|615.3|619.2|618.1|615.3|614|22921
1658214900000|2022-07-19 07:15:00|616|615.1|612.7|611.9|616|615.1|612.2|611.3|16130
1658215200000|2022-07-19 07:20:00|612.6|611.7|613.9|613.1|613.9|613.1|610.3|609.5|18438
1658215500000|2022-07-19 07:25:00|614.1|614|612.4|611.3|615|614.2|611.1|610.4|62576
1658215800000|2022-07-19 07:30:00|612.3|611.2|614|613.2|617.7|616.6|611.9|611.2|54224
1658216100000|2022-07-19 07:35:00|613.9|613|614.8|613.8|615.3|614.4|613.3|611.8|18218
1658216400000|2022-07-19 07:40:00|614.7|613.9|613.8|613|614.9|614|612.8|612.1|28092
1658216700000|2022-07-19 07:45:00|614|613.1|615.7|615.4|615.9|615.4|614|613|36971
1658217000000|2022-07-19 07:50:00|615.9|615.5|612.9|612.3|616.2|615.6|612.9|612.2|3051
1658217300000|2022-07-19 07:55:00|612.8|612.2|616.9|616.2|616.9|616.2|612.5|611.9|20999
1658217600000|2022-07-19 08:00:00|617|616.3|619.5|618.9|619.8|618.9|616.1|615.2|42523
1658217900000|2022-07-19 08:05:00|619.4|618.8|619.3|618.5|620|619.5|618|617.5|19399
1658218200000|2022-07-19 08:10:00|619.4|618.6|620.5|619.9|621.7|621.4|619|618.6|38655
1658218500000|2022-07-19 08:15:00|620.4|620|620.3|619.8|621.9|621.5|619.7|619.2|60842
1658218800000|2022-07-19 08:20:00|620.2|619.9|621.9|621.1|623.6|622.9|620.2|619.9|95016
1658219100000|2022-07-19 08:25:00|621.8|621.2|615.6|615.1|622.4|621.8|615.6|615|43606
1658219400000|2022-07-19 08:30:00|615.5|614.9|617.3|616.9|618|617.4|615.5|614.7|53395
1658219700000|2022-07-19 08:35:00|617.5|617|617.4|617.2|618.8|618.4|617.3|616.8|18157
1658220000000|2022-07-19 08:40:00|617.3|617.1|618.1|617.5|619|618.5|617.3|617|21809
1658220300000|2022-07-19 08:45:00|618.2|617.7|618.7|618.2|618.8|618.2|616.9|616.2|12076
1658220600000|2022-07-19 08:50:00|618.9|618.3|618.1|617.5|619.9|619.2|618|617.4|15547
1658220900000|2022-07-19 08:55:00|618.2|617.6|619.2|618.9|619.4|619|618.2|617.6|23248
1658221200000|2022-07-19 09:00:00|619.4|619|619.6|619.1|620.7|620.1|619.2|618.5|37399
1658221500000|2022-07-19 09:05:00|619.7|619.2|616.8|616.2|619.8|619.5|616.2|615.9|22174
1658221800000|2022-07-19 09:10:00|616.7|616|617.4|616.7|618.3|617.7|616.1|615.6|49483
1658222100000|2022-07-19 09:15:00|617.3|616.5|618.1|617.5|618.7|618.4|616.5|616|18355
1658222400000|2022-07-19 09:20:00|618|617.3|618.6|618.2|619.1|618.7|617.3|616.7|28422
1658222700000|2022-07-19 09:25:00|618.5|618.1|618.7|618.1|618.9|618.7|617.7|617.2|8891
1658223000000|2022-07-19 09:30:00|618.8|618.2|616.3|615.8|619.7|618.9|616.3|615.4|14140
1658223300000|2022-07-19 09:35:00|616.5|615.7|617.7|616.7|617.7|616.8|615.2|614.4|7038
1658223600000|2022-07-19 09:40:00|617.6|616.8|617.7|617.4|618.1|617.7|616.6|615.8|10453
1658223900000|2022-07-19 09:45:00|617.8|617.5|617.3|616.9|618.1|617.6|616.1|615.5|7712
1658224200000|2022-07-19 09:50:00|617.5|617|619.5|619.1|620|619.4|617.3|616.9|13641
1658224500000|2022-07-19 09:55:00|619.6|619.2|616.2|615.5|620|619.3|615.7|615.3|10587
1658224800000|2022-07-19 10:00:00|616.3|615.4|616.2|615.7|617.6|616.8|616.2|615.4|11447
1658225100000|2022-07-19 10:05:00|616.3|615.8|618.6|617.9|618.9|618.2|616.3|615.8|7765
1658225400000|2022-07-19 10:10:00|618.5|618|618.3|617.7|618.7|618|617|616.2|22831
1658225700000|2022-07-19 10:15:00|617.8|617.1|616.3|615.6|617.8|617.3|616.3|615.6|11506
1658226000000|2022-07-19 10:20:00|616.2|615.7|617|616.7|617.3|616.9|616|615.5|6956
1658226300000|2022-07-19 10:25:00|616.9|616.6|617.9|617.3|618.2|617.7|615.6|615|20110
1658226600000|2022-07-19 10:30:00|617.8|617.2|618|617.8|618.9|618.3|617.8|617.2|26784
1658226900000|2022-07-19 10:35:00|617.9|617.9|616.8|616.3|618.2|617.9|616.5|616.1|13841
1658227200000|2022-07-19 10:40:00|616.6|616.1|616.1|615.7|617|616.5|616.1|615.6|4231
1658227500000|2022-07-19 10:45:00|616.2|615.8|615.6|614.9|617.8|617.2|615.6|614.9|18793
1658227800000|2022-07-19 10:50:00|615.5|615|617.3|616.7|618|617.3|615.5|615|7748
1658228100000|2022-07-19 10:55:00|617.2|616.6|615.4|614.8|617.7|617.4|615.4|614.7|28931
1658228400000|2022-07-19 11:00:00|615.6|615.1|615.8|615.3|616.5|616.3|612.9|612.6|26514
1658228700000|2022-07-19 11:05:00|615.7|615.1|615.9|615.2|616.7|615.9|615.2|614.4|2780
1658229000000|2022-07-19 11:10:00|616|615.1|617.1|616.4|617.1|616.4|615.9|614.9|2516
1658229300000|2022-07-19 11:15:00|617.2|616.5|616.2|615.7|617.6|617|615.9|615|34818
1658229600000|2022-07-19 11:20:00|616.1|615.6|616.4|615.9|616.5|615.9|615.3|614.7|7197
1658229900000|2022-07-19 11:25:00|616.5|616|617.4|616.8|617.5|616.8|616.2|615.7|4107
1658230200000|2022-07-19 11:30:00|617.5|616.9|616.3|616|617.7|617.3|615.9|615.4|6761
1658230500000|2022-07-19 11:35:00|616.4|616.1|616.7|616.2|616.9|616.3|616|615.5|23675
1658230800000|2022-07-19 11:40:00|616.6|616|615.1|614.9|616.7|616|614.9|614.3|9414
1658231100000|2022-07-19 11:45:00|615|614.8|616.5|616.1|620|617|615|614.6|131311
1658231400000|2022-07-19 11:50:00|616.6|616.2|617.8|617.3|618.3|617.7|616.6|616.1|18371
1658231700000|2022-07-19 11:55:00|618|617.4|618.3|617.6|619|618.5|618|617.4|12299
1658232000000|2022-07-19 12:00:00|618.6|617.7|618.3|617.7|618.6|617.8|616.9|616.4|18245
1658232300000|2022-07-19 12:05:00|618.2|617.8|620|619.4|620|619.4|618.1|617.8|10851
1658232600000|2022-07-19 12:10:00|619.4|619.3|619.9|619.4|620|619.6|619.4|618.9|13321
1658232900000|2022-07-19 12:15:00|619.8|619.5|619.4|618.8|620|619.8|619.1|618.7|5868
1658233200000|2022-07-19 12:20:00|619.3|618.9|618.5|618.1|619.3|619.1|618.1|617.3|20416
1658233500000|2022-07-19 12:25:00|618.4|618|618.2|617.7|618.4|618.1|618.1|617.3|2617
1658233800000|2022-07-19 12:30:00|618.4|617.8|618.4|617.9|619|618.6|618.3|617.8|7810
1658234100000|2022-07-19 12:35:00|618.3|618|617.6|617.2|619.4|618.8|617.6|617.1|57135
1658234400000|2022-07-19 12:40:00|617.5|617.3|618.6|618.1|619.2|618.4|617.4|617.2|57977
1658234700000|2022-07-19 12:45:00|618.5|618.2|619.6|619.2|620.2|619.8|618.5|618.2|42952
1658235000000|2022-07-19 12:50:00|619.7|619.3|620.5|620.1|620.8|620.7|619.7|619.3|18608
1658235300000|2022-07-19 12:55:00|620.4|619.9|620.9|620.6|621.1|620.9|619.9|619.4|11294
1658235600000|2022-07-19 13:00:00|621|620.9|622.4|621.8|623.4|622.6|621|620.9|97696
1658235900000|2022-07-19 13:05:00|622.3|622|620.9|620.3|622.8|622.3|620.9|620.3|92392
1658236200000|2022-07-19 13:10:00|621|620.1|620.9|620.3|622.6|622.1|620.8|620|18626
1658236500000|2022-07-19 13:15:00|621.1|620.4|621.1|620.7|622.9|622.5|621.1|620.4|18997
1658236800000|2022-07-19 13:20:00|621.3|620.8|621.5|621|621.5|621.1|620.7|620.3|18359
1658237100000|2022-07-19 13:25:00|621.4|621.1|619.7|619.4|621.4|621.1|619.7|619.4|13524
1658237400000|2022-07-19 13:30:00|619.6|619.2|621.9|621.3|621.9|621.3|618.6|618.2|41079
1658237700000|2022-07-19 13:35:00|622.2|621.4|623.1|622.9|623.4|622.9|620.9|620.3|43416
1658238000000|2022-07-19 13:40:00|623.2|623|622.4|622.1|623.9|623.5|621.9|621.4|30378
1658238300000|2022-07-19 13:45:00|622.5|622.4|620.3|619.8|623|622.6|618.9|618.5|85337
1658238600000|2022-07-19 13:50:00|620.1|619.9|621.4|620.9|622.4|621.7|620.1|619.9|40278
1658238900000|2022-07-19 13:55:00|621.5|621|622.6|622.2|623.6|622.8|620.9|620.2|70006
1658239200000|2022-07-19 14:00:00|622.7|622.3|622.9|622.4|623.4|622.9|621.8|621.3|58876
1658239500000|2022-07-19 14:05:00|622.8|622.3|623.9|623.7|624.3|623.9|621.7|621.4|14782
1658239800000|2022-07-19 14:10:00|624.2|623.8|626.4|625.7|627|626.2|622.5|622.1|199974
1658240100000|2022-07-19 14:15:00|626.3|625.6|627.8|627.3|629.7|628.9|625.4|625.1|163353
1658240400000|2022-07-19 14:20:00|627.7|627.5|628.1|627.5|631|630.8|627.2|626.9|156154
1658240700000|2022-07-19 14:25:00|628|627.4|625|624.5|628.8|628.3|625|624.4|85583
1658241000000|2022-07-19 14:30:00|625.1|624.6|627|626.5|627.4|626.9|625.1|624.6|48674
1658241300000|2022-07-19 14:35:00|626.9|626.3|626.5|625.8|627.8|627.2|626|625.5|26867
1658241600000|2022-07-19 14:40:00|626.4|626.1|627.9|627.5|628.2|627.6|625.5|625.1|28096
1658241900000|2022-07-19 14:45:00|628|627.4|628.2|627.7|628.5|627.9|626.5|626.1|39618
1658242200000|2022-07-19 14:50:00|628.1|627.8|627.1|626.6|628.4|627.9|626.4|626.2|32138
1658242500000|2022-07-19 14:55:00|627|626.7|628.1|627.6|628.7|628.2|624.9|624.6|51758
1658242800000|2022-07-19 15:00:00|628.2|627.1|628.2|627.8|629.7|629.1|627.7|627|51959
1658243100000|2022-07-19 15:05:00|628.1|627.9|627.7|627.2|629.2|628.6|626.9|626.5|19699
1658243400000|2022-07-19 15:10:00|627.6|627.3|629|628.8|629.3|628.8|627.1|626.5|29964
1658243700000|2022-07-19 15:15:00|628.9|628.6|629.1|628.6|629.8|629.4|628.8|628.5|38850
1658244000000|2022-07-19 15:20:00|629.2|628.7|629.3|629.1|629.8|629.4|628.3|628.1|98721
1658244300000|2022-07-19 15:25:00|629.4|629.2|628.8|628|630.4|630.1|628.8|628|84766
1658300400000|2022-07-20 07:00:00|630.8|630.5|633.7|632.4|635|634.5|630.2|629|216815
1658300700000|2022-07-20 07:05:00|633.6|632.2|633|631.9|634.9|633.9|632.3|631.2|71725
1658301000000|2022-07-20 07:10:00|632.9|631.8|629.4|628.5|632.9|631.8|628.2|627.3|41768
1658301300000|2022-07-20 07:15:00|629.3|628.4|632.4|631.6|632.9|631.6|628.9|628|10254
1658301600000|2022-07-20 07:20:00|632.3|631.5|631.2|630.6|632.3|631.5|629.5|628.5|19000
1658301900000|2022-07-20 07:25:00|631.1|630.5|630|629.3|631.1|630.5|628.4|627.7|31441
1658302200000|2022-07-20 07:30:00|629.9|627.7|632.1|631.3|632.3|631.3|628.8|627.7|62417
1658302500000|2022-07-20 07:35:00|632|631.1|630.7|630.1|632.1|631.3|630.3|629.6|10038
1658302800000|2022-07-20 07:40:00|630.6|630|627.5|627.2|630.8|630.3|625.5|625|199705
1658303100000|2022-07-20 07:45:00|627.6|626.8|627|626.6|628.1|627.6|624.4|624|41305
1658303400000|2022-07-20 07:50:00|626.9|626.4|630.5|629.8|630.7|629.8|626.8|626.3|9466
1658303700000|2022-07-20 07:55:00|630.6|629.9|629.4|628.6|632.1|631.2|629.4|628.6|36360
1658304000000|2022-07-20 08:00:00|629.3|628.5|631.3|631|631.8|631.6|628.6|628.1|20848
1658304300000|2022-07-20 08:05:00|631.5|631.1|629.2|628.7|632.3|631.5|629.1|628.2|65412
1658304600000|2022-07-20 08:10:00|629.1|628.6|627.9|627.1|629.6|628.7|626.8|626.4|17922
1658304900000|2022-07-20 08:15:00|628|627.3|627.9|627.6|629.3|628.9|627.8|627.1|15428
1658305200000|2022-07-20 08:20:00|627.8|627.4|627|626.4|628.4|627.8|626.5|626.2|10733
1658305500000|2022-07-20 08:25:00|626.9|626.3|628.5|627.9|629|628.3|626.1|625.7|38161
1658305800000|2022-07-20 08:30:00|628.4|627.8|628.5|627.8|628.8|628.1|626.4|625.6|41310
1658306100000|2022-07-20 08:35:00|628.4|627.9|627.1|626.2|628.6|627.9|626.6|625.9|14239
1658306400000|2022-07-20 08:40:00|627.3|626.3|627.8|627.1|627.8|627.2|626.6|625.8|6527
1658306700000|2022-07-20 08:45:00|627.6|626.9|626.9|626.4|628.3|627.5|626.5|626.2|14265
1658307000000|2022-07-20 08:50:00|626.8|626.3|625.2|624.9|626.9|626.3|624.8|624.1|24289
1658307300000|2022-07-20 08:55:00|625.4|625|627.6|627.1|627.6|627.2|625.4|625|11364
1658307600000|2022-07-20 09:00:00|627.7|626.9|628.2|627.8|629|628.5|627.3|626.8|11100
1658307900000|2022-07-20 09:05:00|628.1|627.7|626.3|625.9|628.1|627.7|626.3|625.8|6924
1658308200000|2022-07-20 09:10:00|626.5|625.8|627.5|627|628.3|627.6|626.3|625.8|19581
1658308500000|2022-07-20 09:15:00|627.7|627.1|626|625.5|628.6|627.9|626|625.5|37499
1658308800000|2022-07-20 09:20:00|626.1|625.6|626.1|625.7|627.8|627|626|625.5|83474
1658309100000|2022-07-20 09:25:00|626|625.6|625.3|624.5|627.7|627|625.3|624.5|30473
1658309400000|2022-07-20 09:30:00|626.2|624.6|628.3|627.6|628.4|627.6|625.9|624.6|4698
1658309700000|2022-07-20 09:35:00|628.5|627.7|628.3|627.7|629.8|628.9|627.8|627.3|18483
1658310000000|2022-07-20 09:40:00|628.4|627.8|627.1|626.4|628.8|627.9|627.1|626.3|3121
1658310300000|2022-07-20 09:45:00|627|626.2|625.9|624.9|627|626.3|625.2|624.4|19978
1658310600000|2022-07-20 09:50:00|626|625.1|624.6|624|626.1|625.6|624.2|623.7|10420
1658310900000|2022-07-20 09:55:00|624.5|623.9|625.8|625.1|626.2|625.6|623.7|622.9|25052
1658311200000|2022-07-20 10:00:00|625.7|625.2|625.9|625.2|627.3|626.5|625.4|624.6|11313
1658311500000|2022-07-20 10:05:00|626.1|625.3|626.8|626.1|627.3|626.5|625.6|624.8|7816
1658311800000|2022-07-20 10:10:00|626.7|625.9|626.8|626|627.7|626.9|626.1|625.4|12512
1658312100000|2022-07-20 10:15:00|626.7|625.9|626.7|626.4|627.6|626.7|626.2|625.6|11526
1658312400000|2022-07-20 10:20:00|626.6|626.2|627.3|626.7|627.5|626.7|626.5|626.2|3076
1658312700000|2022-07-20 10:25:00|627.4|626.8|626.6|626.1|627.8|627.4|626|625.7|5316
1658313000000|2022-07-20 10:30:00|626.7|626.2|618.7|617.7|626.8|626.2|618.7|617.7|121797
1658313300000|2022-07-20 10:35:00|618.9|617.6|616.1|615.6|620.2|619.3|616.1|615.3|61157
1658313600000|2022-07-20 10:40:00|616.3|615.7|617.5|616.7|619.2|618.5|616.3|615.7|60550
1658313900000|2022-07-20 10:45:00|617.4|616.8|615.5|615|617.4|617.1|615.5|614.8|35111
1658314200000|2022-07-20 10:50:00|615.4|614.8|614.7|614.4|616.2|615.6|613.7|613.1|46155
1658314500000|2022-07-20 10:55:00|614.5|614.2|616.5|615.6|617.1|616.3|614.3|613.5|15336
1658314800000|2022-07-20 11:00:00|616.4|615.9|616.1|615.7|617.9|616.3|615.3|614.1|42696
1658315100000|2022-07-20 11:05:00|616.2|615.8|616.7|616.1|619.3|618.5|616.2|615.8|19919
1658315400000|2022-07-20 11:10:00|616.8|616.2|616.7|616.2|618.2|617.5|616.7|616.1|7803
1658315700000|2022-07-20 11:15:00|616.8|616.1|616.9|616.2|617.1|616.5|616|615.4|9919
1658316000000|2022-07-20 11:20:00|617.1|616.3|617|616.3|618.1|617.5|616.5|615.8|15367
1658316300000|2022-07-20 11:25:00|616.9|616.2|616.8|616.5|617.5|616.9|615.9|615.3|21598
1658316600000|2022-07-20 11:30:00|616.7|616.3|618.2|617.7|618.5|617.8|616.1|615.6|31667
1658316900000|2022-07-20 11:35:00|618.1|617.6|617.3|616.8|618.2|617.6|616.5|616.1|13170
1658317200000|2022-07-20 11:40:00|617.5|616.9|616.4|615.7|617.9|617.4|616|615.7|9505
1658317500000|2022-07-20 11:45:00|616.3|615.5|615.9|615.3|616.7|615.8|615|614.4|7473
1658317800000|2022-07-20 11:50:00|616|615.4|615.9|615.3|616.6|616|615.1|614.4|9790
1658318100000|2022-07-20 11:55:00|616|615.4|615.1|614.7|616.3|615.7|615|614.6|10492
1658318400000|2022-07-20 12:00:00|615.2|614.5|616.2|615.8|617|616.5|615.2|614.5|18580
1658318700000|2022-07-20 12:05:00|616.1|615.7|617.5|616.9|617.7|617|615.5|614.8|19119
1658319000000|2022-07-20 12:10:00|617.4|617|616.6|616.1|617.4|617|616|615.5|8108
1658319300000|2022-07-20 12:15:00|616.7|616.2|616.8|616.4|618.1|617.3|616.7|616.1|7397
1658319600000|2022-07-20 12:20:00|617|616.5|614.5|614|617.3|616.7|614|613.5|83342
1658319900000|2022-07-20 12:25:00|614.3|613.9|615|614.6|615.5|615|612.6|612|38210
1658320200000|2022-07-20 12:30:00|614.9|614.5|616|615.4|616.1|615.6|614.1|613.7|16599
1658320500000|2022-07-20 12:35:00|615.9|615.3|616.2|615.7|616.2|615.7|614.2|613.7|47382
1658320800000|2022-07-20 12:40:00|616.3|615.8|616.5|616.1|616.6|616.1|614.5|614.4|17020
1658321100000|2022-07-20 12:45:00|616.4|616|616.5|616|617|616.3|615|614.5|49548
1658321400000|2022-07-20 12:50:00|616.7|616.1|620.4|619.6|620.6|619.6|616.7|616.1|68687
1658321700000|2022-07-20 12:55:00|620.6|619.7|618|617.4|621|620.7|618|617.3|70657
1658322000000|2022-07-20 13:00:00|617.9|617.2|617.7|617.3|617.9|617.3|616.2|615.8|13342
1658322300000|2022-07-20 13:05:00|617.6|617.2|616.2|615.8|617.6|617.4|616.1|615.4|18876
1658322600000|2022-07-20 13:10:00|616.3|616|616|615.5|617.1|616.7|615.8|615.4|21445
1658322900000|2022-07-20 13:15:00|615.9|615.4|616.4|616|616.6|616.2|615.2|614.8|12817
1658323200000|2022-07-20 13:20:00|616.5|616.1|618.2|617.9|618.7|617.9|616.2|615.8|12374
1658323500000|2022-07-20 13:25:00|618.1|617.8|617.9|617.3|618.9|618.1|617.3|616.8|24022
1658323800000|2022-07-20 13:30:00|618|617.4|617.4|616.9|618|617.5|614.9|614.4|25140
1658324100000|2022-07-20 13:35:00|617.7|617|619.1|618.5|619.8|619.1|617.7|617|32935
1658324400000|2022-07-20 13:40:00|619|618.6|617.9|617.5|619.7|619|616.7|616.1|16798
1658324700000|2022-07-20 13:45:00|618.2|617.6|616.9|616.4|618.7|618.2|615.2|615|23771
1658325000000|2022-07-20 13:50:00|616.7|616.5|618.5|618|620|619.2|616.6|616.4|23664
1658325300000|2022-07-20 13:55:00|618.7|618.1|618.1|617.5|619.2|618.7|616.9|616.4|52839
1658325600000|2022-07-20 14:00:00|618|617.6|620.9|620.5|621|620.5|617.9|617.5|17810
1658325900000|2022-07-20 14:05:00|620.8|620.4|619.6|619.1|621.3|620.9|618.4|618.2|41587
1658326200000|2022-07-20 14:10:00|619.8|619.2|622.2|621.8|622.3|621.8|619.8|619.2|27275
1658326500000|2022-07-20 14:15:00|622.1|621.6|621|620.4|623.1|621.7|620.4|619.6|46948
1658326800000|2022-07-20 14:20:00|621.1|620.5|622.9|622.5|623|622.5|620.3|619.9|13261
1658327100000|2022-07-20 14:25:00|623.3|622.6|623|622.7|624.2|623.9|622.9|622.4|23995
1658327400000|2022-07-20 14:30:00|622.9|622.8|623.8|623.2|624.2|623.6|621.7|621.3|29141
1658327700000|2022-07-20 14:35:00|623.7|623.1|623.2|622.9|624.2|623.8|622.9|622.2|26809
1658328000000|2022-07-20 14:40:00|623.1|622.7|623|622.6|623.2|622.9|621.6|621.3|18158
1658328300000|2022-07-20 14:45:00|623.1|622.7|625.3|625|625.5|625|623.1|622.6|26075
1658328600000|2022-07-20 14:50:00|625.2|624.9|624.2|623.9|625.2|624.9|624.1|623.9|16065
1658328900000|2022-07-20 14:55:00|624.1|624|624.5|624.2|624.8|624.4|624|623.8|6352
1658329200000|2022-07-20 15:00:00|624.7|624.3|624.5|623.8|624.7|624.5|622.8|622.3|25381
1658329500000|2022-07-20 15:05:00|624.4|623.7|625|624.8|625.8|625.3|623.5|623|26673
1658329800000|2022-07-20 15:10:00|624.9|624.9|624.3|624|625|624.9|623.5|623.4|35231
1658330100000|2022-07-20 15:15:00|624.4|624.2|624.1|624|624.4|624.2|623.8|623.7|10797
1658330400000|2022-07-20 15:20:00|624.2|624.1|623.8|623.7|624.4|624.2|623.3|623.1|41256
1658330700000|2022-07-20 15:25:00|624.1|623.6|625.4|624.6|625.4|624.9|623.9|623.6|47902
1658386800000|2022-07-21 07:00:00|621.6|619.2|614.2|612.3|624.5|622.1|609|606.2|351424
1658387100000|2022-07-21 07:05:00|614.4|612.4|618.9|618.3|620|619.4|612.2|611.4|112374
1658387400000|2022-07-21 07:10:00|618.8|618.1|617.6|616.9|624.9|623.8|617.6|616.7|93498
1658387700000|2022-07-21 07:15:00|617.5|616.4|622.9|622|623.1|622.2|615.6|614.6|56776
1658388000000|2022-07-21 07:20:00|623|622.1|622|621.4|623.2|622.2|620.7|620|27477
1658388300000|2022-07-21 07:25:00|622.1|621.5|618.5|617.7|623.9|623.2|618.5|617.6|25406
1658388600000|2022-07-21 07:30:00|618.7|617.8|617.1|616.5|619.3|618.7|616|615|55452
1658388900000|2022-07-21 07:35:00|617.3|616.6|617.4|616.5|618.1|617.1|614.3|613.2|37745
1658389200000|2022-07-21 07:40:00|617.5|616.6|612.1|611.6|618.3|617.6|612.1|611.3|76581
1658389500000|2022-07-21 07:45:00|612|611.5|614.2|613.8|615.1|614.6|611.7|610.7|30868
1658389800000|2022-07-21 07:50:00|614.4|613.9|613.7|613.1|615.4|614.8|613.1|612.7|73070
1658390100000|2022-07-21 07:55:00|613.6|613.2|614.9|614.5|615.4|615.2|613.3|612.9|93280
1658390400000|2022-07-21 08:00:00|615|614.6|614.5|613.9|615.9|615.5|614.5|613.9|42233
1658390700000|2022-07-21 08:05:00|614.6|614|614.4|613.7|614.6|614|613.3|612.8|53519
1658391000000|2022-07-21 08:10:00|614.7|613.8|614.4|613.7|616.1|615.2|613.8|613.3|44090
1658391300000|2022-07-21 08:15:00|614.3|613.6|613.4|613.1|615|614.3|613.1|612.8|24077
1658391600000|2022-07-21 08:20:00|613.7|613|613.5|613.3|614.7|614|613|612.5|26637
1658391900000|2022-07-21 08:25:00|613.4|613.4|610.2|609.6|614|613.5|609.1|608.2|52846
1658392200000|2022-07-21 08:30:00|610.1|609.5|608.4|607.9|610.1|609.6|607.7|606.8|80952
1658392500000|2022-07-21 08:35:00|608.6|608|610|609.4|610.8|610.3|608.2|608|53483
1658392800000|2022-07-21 08:40:00|609.9|609.3|609.2|608.8|610.9|610.3|608.1|608|54281
1658393100000|2022-07-21 08:45:00|609.1|608.7|607|606.6|609.1|608.8|605.6|605|73545
1658393400000|2022-07-21 08:50:00|606.9|606.4|608.8|608.3|609.4|608.7|605.9|605.1|68609
1658393700000|2022-07-21 08:55:00|609|608.4|611|610.2|611.1|610.2|608.3|607.1|35526
1658394000000|2022-07-21 09:00:00|610.9|610.3|608.1|607.8|610.9|610.3|607.6|606.9|53994
1658394300000|2022-07-21 09:05:00|608.3|607.9|607.7|607|609.5|608.8|607.1|606.1|7938
1658394600000|2022-07-21 09:10:00|607.9|607.1|610.8|610.1|611|610.3|607.7|607.1|15440
1658394900000|2022-07-21 09:15:00|610.9|610.2|610.2|609.6|612.2|611.4|609.2|608.6|28041
1658395200000|2022-07-21 09:20:00|610.4|609.7|610.2|609.8|612.7|611.6|610.2|609.4|22101
1658395500000|2022-07-21 09:25:00|610.1|610.2|610.9|610.6|612.2|611.2|609.5|609|44839
1658395800000|2022-07-21 09:30:00|610.8|610.4|611.9|611.4|613.4|612.5|610.5|610|16692
1658396100000|2022-07-21 09:35:00|612|611.5|611.8|611.4|612.8|612|611.4|611|12109
1658396400000|2022-07-21 09:40:00|611.9|611.5|612.9|612.5|613.8|613.2|611.8|611.5|16664
1658396700000|2022-07-21 09:45:00|613|612.3|612.2|611.9|613|612.3|611.6|611.4|19338
1658397000000|2022-07-21 09:50:00|612.3|612|613.1|612.7|613.4|612.8|611.9|611.4|24534
1658397300000|2022-07-21 09:55:00|613|612.5|612.2|611.6|613|612.5|610.9|610.4|37432
1658397600000|2022-07-21 10:00:00|612.1|611.5|612.6|612.1|612.9|612.4|611.5|611.1|10103
1658397900000|2022-07-21 10:05:00|612.7|611.9|614.8|614.4|615.6|614.9|611.9|611.3|27519
1658398200000|2022-07-21 10:10:00|614.7|614.5|614|613.7|614.8|614.5|613.2|613|10008
1658398500000|2022-07-21 10:15:00|614.1|613.8|613.7|613.1|614.6|614.4|613.3|612.7|18117
1658398800000|2022-07-21 10:20:00|613.8|613.2|612.9|612.4|615.5|614.9|612.7|612.2|54116
1658399100000|2022-07-21 10:25:00|612.8|612.2|611.5|611.1|612.8|612.2|610.3|610|19793
1658399400000|2022-07-21 10:30:00|611.4|611.2|611.7|611.4|612.5|611.8|611.1|610.4|20830
1658399700000|2022-07-21 10:35:00|611.8|611.3|612.5|611.9|612.5|611.9|610.8|610.3|15274
1658400000000|2022-07-21 10:40:00|612.4|612|612.9|612.5|613.2|612.6|611.8|611.5|7721
1658400300000|2022-07-21 10:45:00|613.1|612.6|612.2|612|613.6|613.3|612.2|612|16301
1658400600000|2022-07-21 10:50:00|612.1|611.9|609|608.4|612.1|611.9|608.6|608.3|30129
1658400900000|2022-07-21 10:55:00|608.7|608.5|607.9|607.2|609.8|609.2|607.9|607|22155
1658401200000|2022-07-21 11:00:00|607.7|607.6|606.7|606.3|610|608.7|606.7|606.2|34275
1658401500000|2022-07-21 11:05:00|606.8|606.4|607.1|606.7|608.3|607.9|606.7|606|54354
1658401800000|2022-07-21 11:10:00|607|606.6|602.4|602|607|606.6|602.3|601.8|159364
1658402100000|2022-07-21 11:15:00|602.3|601.9|602|601.4|603|602.8|601.8|601.4|44184
1658402400000|2022-07-21 11:20:00|601.9|601.3|600.6|600.3|601.9|601.6|600.1|600|90103
1658402700000|2022-07-21 11:25:00|600.5|600.4|600|599.6|601|600.7|599.4|599|134822
1658403000000|2022-07-21 11:30:00|599.9|599.5|599.5|599.1|600.4|600.1|597.6|597.1|125061
1658403300000|2022-07-21 11:35:00|599.6|599.2|597.7|597.3|600|599.5|597.5|596.7|45351
1658403600000|2022-07-21 11:40:00|597.8|597.4|597.2|596.6|599|598.7|597|596.5|56115
1658403900000|2022-07-21 11:45:00|597.3|596.8|599.1|598.4|599.1|598.4|597|596.8|36194
1658404200000|2022-07-21 11:50:00|598.9|598.9|597.9|597.7|599|598.9|597.9|597.6|35668
1658404500000|2022-07-21 11:55:00|597.8|597.8|598.2|597.9|598.6|598.2|597.5|597|42318
1658404800000|2022-07-21 12:00:00|598.1|597.8|598|597.7|599|598.6|598|597.4|13549
1658405100000|2022-07-21 12:05:00|597.9|597.5|597.5|597.3|599.4|598.8|597.3|597|29468
1658405400000|2022-07-21 12:10:00|597.4|597|598.1|597.8|599.2|598.3|596.4|596|16793
1658405700000|2022-07-21 12:15:00|598.2|597.9|601.6|601|601.7|601|597|596.9|95204
1658406000000|2022-07-21 12:20:00|601.8|601.1|601.7|600.9|605.7|605|601.5|600.8|106466
1658406300000|2022-07-21 12:25:00|601.6|600.8|600.2|599.6|601.6|600.8|599.2|598.9|70317
1658406600000|2022-07-21 12:30:00|600.1|599.7|602.3|602|603.1|602.8|599.8|599.1|39870
1658406900000|2022-07-21 12:35:00|602.2|601.9|601|600.6|602.3|601.9|599.8|599.3|75242
1658407200000|2022-07-21 12:40:00|601.3|600.7|603.4|602.6|603.7|602.6|600.8|600.4|22232
1658407500000|2022-07-21 12:45:00|603.3|602.5|599.6|599.1|603.3|602.5|598.8|598|94675
1658407800000|2022-07-21 12:50:00|599.5|599|598.4|598|600.1|599.6|598.2|598|82358
1658408100000|2022-07-21 12:55:00|598.5|598.1|599.5|599.1|600|599.7|598.5|598.1|40658
1658408400000|2022-07-21 13:00:00|599.4|599.2|600.8|600.2|601|600.7|599.2|599.1|20316
1658408700000|2022-07-21 13:05:00|600.9|600.3|597.9|597.4|600.9|600.6|597.5|597|42699
1658409000000|2022-07-21 13:10:00|597.8|597.3|597.5|597|599.1|598.4|597.4|597|52636
1658409300000|2022-07-21 13:15:00|597.4|596.9|595|594.6|597.5|597|595|594.2|51655
1658409600000|2022-07-21 13:20:00|595.3|594.7|594.7|594.3|595.7|595.1|593.9|593.5|68337
1658409900000|2022-07-21 13:25:00|594.9|594.4|594.9|594.3|597.4|597.2|594.8|594.2|16915
1658410200000|2022-07-21 13:30:00|594.8|594.4|595.9|595.4|598.2|597.2|594.6|594.2|22392
1658410500000|2022-07-21 13:35:00|595.4|595.2|595.6|595.2|597.3|596.6|594|593.6|43647
1658410800000|2022-07-21 13:40:00|595.5|595.1|596|595.4|597.2|596.8|593.9|593.6|32213
1658411100000|2022-07-21 13:45:00|595.9|595.6|595.5|595.1|597.1|596.3|594.7|594.1|34694
1658411400000|2022-07-21 13:50:00|595.4|594.8|598.8|598.1|599|598.3|594.6|594.1|29350
1658411700000|2022-07-21 13:55:00|599|598.2|598.8|598.4|600.1|599.6|598.3|598.1|37104
1658412000000|2022-07-21 14:00:00|598.7|598.1|595.8|595.2|599.6|599|595.4|595.2|71699
1658412300000|2022-07-21 14:05:00|595.7|595|595.4|594.9|596.1|595.6|594.2|594|36503
1658412600000|2022-07-21 14:10:00|595.7|594.8|595.4|594.9|597|596.5|594.1|594|61089
1658412900000|2022-07-21 14:15:00|595.3|595|598.8|598.3|599.3|598.9|595.1|595|42186
1658413200000|2022-07-21 14:20:00|598.9|598.4|598.5|598.1|600.1|599.5|598.1|597.6|41958
1658413500000|2022-07-21 14:25:00|598.6|598.2|596.3|595.9|598.6|598.3|596.3|595.9|11081
1658413800000|2022-07-21 14:30:00|596.2|595.7|596.4|596.1|597.4|596.8|595.8|595.3|17173
1658414100000|2022-07-21 14:35:00|596.5|596.2|599.6|599.4|599.8|599.4|596.5|596.2|43545
1658414400000|2022-07-21 14:40:00|599.8|599.5|598.5|598|599.8|599.5|598.4|598|6840
1658414700000|2022-07-21 14:45:00|598.4|598.1|597.3|596.8|598.6|598.4|596.5|596|25357
1658415000000|2022-07-21 14:50:00|597.2|596.9|596.9|596.5|597.4|597.2|596|595.4|16724
1658415300000|2022-07-21 14:55:00|597|596.6|598.2|597.7|598.7|598.6|596.5|596.2|31772
1658415600000|2022-07-21 15:00:00|598.1|597.6|597.4|597.1|598.1|597.6|596.9|596.4|17358
1658415900000|2022-07-21 15:05:00|597.6|597.2|595.9|595.5|597.7|597.4|595.5|595|19903
1658416200000|2022-07-21 15:10:00|595.8|595.6|597|596.8|597.5|597.2|595.5|594.9|80479
1658416500000|2022-07-21 15:15:00|597.2|596.9|599.8|599.6|599.9|599.6|597|596.8|71004
1658416800000|2022-07-21 15:20:00|599.9|599.7|598.8|598.5|600.7|600.2|598.6|598.2|47427
1658417100000|2022-07-21 15:25:00|598.9|598.6|599.9|599.6|600.9|600.4|598.9|598.6|53723
1658473200000|2022-07-22 07:00:00|600|599.9|600.7|599.8|604.5|601.8|600|599|69098
1658473500000|2022-07-22 07:05:00|600.6|599.7|603.3|602.1|603.4|602.1|599|598|76272
1658473800000|2022-07-22 07:10:00|603.2|602.2|601.6|601.1|604.8|604|600.9|600.4|25143
1658474100000|2022-07-22 07:15:00|601.8|601.2|602|600.8|602.4|601.9|600.3|599.5|17507
1658474400000|2022-07-22 07:20:00|602.1|600.9|604.9|604.3|606.9|605.9|602|600.9|46361
1658474700000|2022-07-22 07:25:00|605|604.4|604.7|603.1|608.7|607.2|604.7|602.9|9061
1658475000000|2022-07-22 07:30:00|604.6|602.9|602.4|601.9|604.6|603.8|602.2|601.6|25668
1658475300000|2022-07-22 07:35:00|602.3|602|602.1|601.3|604.1|603.2|601|600|39458
1658475600000|2022-07-22 07:40:00|601.9|601.7|600.2|599.3|602.5|601.7|599.6|599.2|20014
1658475900000|2022-07-22 07:45:00|599.9|599.4|601|600.4|601|600.4|599.8|599.3|21773
1658476200000|2022-07-22 07:50:00|600.9|600.5|601.4|601.1|602.2|601.3|600|599.3|10119
1658476500000|2022-07-22 07:55:00|601.7|601.2|600.7|600.2|602.8|602.3|600.7|600.1|40134
1658476800000|2022-07-22 08:00:00|600.9|600.3|601.1|600.6|602|601.3|600.4|600.3|18022
1658477100000|2022-07-22 08:05:00|601.2|600.7|600.5|600.1|601.4|601|599.3|599|21987
1658477400000|2022-07-22 08:10:00|600.8|600.2|602.6|602|603.3|603|600.7|600.1|60948
1658477700000|2022-07-22 08:15:00|602.4|601.9|600.5|599.7|603.2|602.6|599.2|598.5|26535
1658478000000|2022-07-22 08:20:00|600.6|599.8|599.9|599.7|600.8|600.7|599.2|598.8|71806
1658478300000|2022-07-22 08:25:00|599.8|599.5|601.4|601|601.7|601.2|599.1|599|17844
1658478600000|2022-07-22 08:30:00|601.5|601.1|602.7|602.1|604.7|604|601.5|601.1|64592
1658478900000|2022-07-22 08:35:00|603|602.2|600.4|599.8|603.5|602.8|600.3|599.4|26972
1658479200000|2022-07-22 08:40:00|600.6|599.9|601|600.6|602.8|602.2|600.4|599.9|49204
1658479500000|2022-07-22 08:45:00|601.2|600.7|600.1|599.8|601.3|601.1|599.6|599.4|50466
1658479800000|2022-07-22 08:50:00|600|599.9|600.1|599.6|601|600.6|600|599.2|3615
1658480100000|2022-07-22 08:55:00|600.2|599.7|600.9|600.2|601.9|601.2|599.8|599.2|16206
1658480400000|2022-07-22 09:00:00|600.7|600.3|602.3|601.5|603.3|602.6|600.7|600.3|14834
1658480700000|2022-07-22 09:05:00|602.5|601.6|600.9|600.3|602.9|602.2|600.7|600.3|22267
1658481000000|2022-07-22 09:10:00|601|600.2|600.3|600|601.3|601|600.2|600|24639
1658481300000|2022-07-22 09:15:00|600.4|600.1|603.4|602.8|603.9|603.4|600.4|600|17260
1658481600000|2022-07-22 09:20:00|603.3|602.7|603.2|602.9|604.8|604.1|603.1|602.4|10303
1658481900000|2022-07-22 09:25:00|603.3|603|601|600.4|603.4|603|601|600.4|44496
1658482200000|2022-07-22 09:30:00|601.2|600.5|600.4|600|602|601.4|600.1|600|31039
1658482500000|2022-07-22 09:35:00|600.6|600.1|600.7|600.2|601|600.5|600.3|600|2317
1658482800000|2022-07-22 09:40:00|600.8|600.3|601.2|600.9|603.1|602.5|600.7|600.3|17189
1658483100000|2022-07-22 09:45:00|601.1|600.7|601.6|601.2|601.9|601.2|600.5|600|4503
1658483400000|2022-07-22 09:50:00|602|601.4|603.2|602.6|603.2|602.8|601.7|601.4|17360
1658483700000|2022-07-22 09:55:00|603.1|602.5|602|601.7|603.2|603.1|602|601.4|19492
1658484000000|2022-07-22 10:00:00|601.9|601.8|604.7|604.2|605.1|604.5|601.9|601.7|26818
1658484300000|2022-07-22 10:05:00|604.6|604.1|602.1|601.8|604.6|604.1|601.8|601.3|12674
1658484600000|2022-07-22 10:10:00|602|601.6|601|600.5|602.7|602.1|600.9|600.2|32140
1658484900000|2022-07-22 10:15:00|600.9|600.6|601.3|601.1|602.1|601.7|600.7|600.3|34189
1658485200000|2022-07-22 10:20:00|601.5|601.2|602.2|601.7|602.6|602.2|601.1|601|14346
1658485500000|2022-07-22 10:25:00|602.1|601.6|601.5|601.1|602.1|601.8|601.4|601|3506
1658485800000|2022-07-22 10:30:00|601.6|601.2|603|602.7|603.1|602.7|601.2|601|20654
1658486100000|2022-07-22 10:35:00|604.5|602.8|602.7|602.4|604.5|603.3|602.2|601.8|41328
1658486400000|2022-07-22 10:40:00|602.8|602.5|602.7|602.2|604.6|604|602.5|602.1|21704
1658486700000|2022-07-22 10:45:00|602.6|602.3|604|603.5|604.2|604|602.6|602.3|9636
1658487000000|2022-07-22 10:50:00|603.9|603.6|603.2|602.7|604|603.6|601|600.9|45144
1658487300000|2022-07-22 10:55:00|603.1|602.6|603.4|603.1|604.1|603.8|602.8|602.3|18772
1658487600000|2022-07-22 11:00:00|603.3|603|603.3|602.8|604.2|603|602.1|600.9|5913
1658487900000|2022-07-22 11:05:00|603.4|602.9|603.1|602.5|603.5|602.9|602.3|601.7|6501
1658488200000|2022-07-22 11:10:00|603.2|602.6|602.9|602.7|606.4|605.6|602.9|602.2|36679
1658488500000|2022-07-22 11:15:00|602.8|602.4|604.4|603.8|604.4|604.3|602.8|601.8|19807
1658488800000|2022-07-22 11:20:00|604.2|603.7|602.5|601.9|604.6|603.9|602.3|601.5|25506
1658489100000|2022-07-22 11:25:00|602.4|601.7|603|602.6|603.7|602.6|601.5|600.8|9309
1658489400000|2022-07-22 11:30:00|603.3|602.4|604.5|604.3|604.9|604.4|603.1|602.4|15993
1658489700000|2022-07-22 11:35:00|604.4|604.1|602.9|602.5|604.5|604.1|602.3|601.8|29375
1658490000000|2022-07-22 11:40:00|603.1|602.6|603.6|603|606.4|605.6|603.1|602.6|204157
1658490300000|2022-07-22 11:45:00|603.5|602.9|601.9|601.3|604.4|603.9|601.8|601.3|41955
1658490600000|2022-07-22 11:50:00|601.8|601.4|601|600.7|601.8|601.4|600.4|600|32880
1658490900000|2022-07-22 11:55:00|600.9|600.6|599.8|599.3|600.9|600.6|599.6|599|29474
1658491200000|2022-07-22 12:00:00|599.7|599.2|600.1|599.7|600.7|600.2|599.4|599|10637
1658491500000|2022-07-22 12:05:00|600|599.8|600.7|600.4|601|600.5|600|599.6|4410
1658491800000|2022-07-22 12:10:00|600.8|600.5|602.4|602.1|602.4|602.1|600.8|600.4|4213
1658492100000|2022-07-22 12:15:00|602.6|602.2|603.2|603.1|603.5|603.1|602|601.5|31597
1658492400000|2022-07-22 12:20:00|603.1|603|601.6|601.4|603.1|603|601.5|601.2|22623
1658492700000|2022-07-22 12:25:00|601.7|601.3|600.4|600.3|601.8|601.4|600.4|599.8|19886
1658493000000|2022-07-22 12:30:00|600.5|600.4|600.2|600|601.5|601|600.2|599.4|26845
1658493300000|2022-07-22 12:35:00|600.1|599.8|601.3|601|601.6|601.1|599.8|599.5|9101
1658493600000|2022-07-22 12:40:00|601.5|601.1|603.6|603.4|603.6|603.5|601.5|601.1|26118
1658493900000|2022-07-22 12:45:00|603.5|603.3|604.6|604.3|604.9|604.3|603.1|602.6|36591
1658494200000|2022-07-22 12:50:00|604.5|604.2|603.4|603.3|604.5|604.2|603.4|603|12252
1658494500000|2022-07-22 12:55:00|603.5|603.1|604|603.5|605|604.4|603.3|603|20278
1658494800000|2022-07-22 13:00:00|604.4|603.4|604.3|603.6|604.5|604.3|603.2|603.1|32594
1658495100000|2022-07-22 13:05:00|604.2|603.8|604.3|603.9|604.7|604.3|603.5|603.1|5529
1658495400000|2022-07-22 13:10:00|604.2|604|603.5|603.1|604.7|604.3|603.5|603.1|19628
1658495700000|2022-07-22 13:15:00|603.6|603.2|602.7|602.2|603.7|603.2|602.3|601.6|7840
1658496000000|2022-07-22 13:20:00|602.6|602.3|604.8|604.4|604.9|604.4|602.5|601.8|12082
1658496300000|2022-07-22 13:25:00|604.9|604.5|605.5|605.2|605.7|605.3|604.6|604.2|8017
1658496600000|2022-07-22 13:30:00|605.6|605|603.5|603.2|606.3|605.7|603.3|603|22144
1658496900000|2022-07-22 13:35:00|603.4|603|604.8|604.1|605.9|605.3|602.8|602|19915
1658497200000|2022-07-22 13:40:00|604.7|604|604.6|604.1|605.8|605.5|604.2|603.3|10048
1658497500000|2022-07-22 13:45:00|604.5|603.6|603.4|602.9|604.5|603.6|602|601.2|14678
1658497800000|2022-07-22 13:50:00|603.6|603.2|601.2|600.7|604|603.7|601|600.6|12285
1658498100000|2022-07-22 13:55:00|601.1|600.6|599.7|599|601.1|600.7|599.5|599|40972
1658498400000|2022-07-22 14:00:00|599.8|599.1|601.9|601.8|602.2|602|599.5|599.1|16321
1658498700000|2022-07-22 14:05:00|601.8|601.7|600|599.4|601.9|601.7|599.9|599|15445
1658499000000|2022-07-22 14:10:00|600.1|600|601.7|601.3|602|601.6|599.6|599.1|70118
1658499300000|2022-07-22 14:15:00|601.6|601.2|601.1|600.9|602.7|602.1|600.9|600.4|17056
1658499600000|2022-07-22 14:20:00|601|600.7|600.9|600.6|601.3|600.7|599.6|599.1|34414
1658499900000|2022-07-22 14:25:00|601|600.7|601.8|601.6|601.8|601.6|600.6|600.2|12984
1658500200000|2022-07-22 14:30:00|601.7|601.5|602.7|602.6|603|602.6|601.4|601|26222
1658500500000|2022-07-22 14:35:00|602.8|602.7|603.9|603.6|604.1|603.9|602.2|602|85938
1658500800000|2022-07-22 14:40:00|604|603.7|603.8|603.6|604.9|604.7|602.8|602.6|27933
1658501100000|2022-07-22 14:45:00|603.7|603.4|605.5|605.1|605.5|605.2|603.3|602.9|20178
1658501400000|2022-07-22 14:50:00|605.4|604.9|605|604.8|606|605.9|603.8|603.6|52320
1658501700000|2022-07-22 14:55:00|604.9|604.5|603.4|602.8|605.3|604.8|603.3|602.8|12722
1658502000000|2022-07-22 15:00:00|603.3|602.9|602.4|602|603.3|603.1|602|601.6|23603
1658502300000|2022-07-22 15:05:00|602.3|602.1|603.7|603.5|603.7|603.5|602.1|601.9|24431
1658502600000|2022-07-22 15:10:00|603.6|603.4|604.4|604.1|604.4|604.2|603.2|602.9|14715
1658502900000|2022-07-22 15:15:00|604.3|604|604.1|603.9|604.8|604.6|603.4|602.8|33111
1658503200000|2022-07-22 15:20:00|604|604|602.6|602.3|604.1|604|602.4|602.2|18524
1658503500000|2022-07-22 15:25:00|602.5|602.4|601.9|601.7|602.9|602.5|601.2|600.8|63074
1658732400000|2022-07-25 07:00:00|601.7|600.1|601.2|600.1|604|601.9|600.9|600|4149
1658732700000|2022-07-25 07:05:00|601.1|600|606.8|604.8|606.8|605|600.4|600|10234
1658733000000|2022-07-25 07:10:00|606.9|605|613.2|611.4|619|617.3|606.6|605|173053
1658733300000|2022-07-25 07:15:00|613.3|611.6|615.6|613.9|617|616.7|613|611.6|66762
1658733600000|2022-07-25 07:20:00|614.6|613.8|612.1|610.5|615.8|614.7|611.6|610.1|68615
1658733900000|2022-07-25 07:25:00|612|611|609.9|609.1|613.7|612.2|609.9|608.6|5320
1658734200000|2022-07-25 07:30:00|608.9|608.8|609|607.7|610|608.9|607.7|606|10480
1658734500000|2022-07-25 07:35:00|608.9|608|610.9|609.8|611.2|610|608.2|607|7790
1658734800000|2022-07-25 07:40:00|610.2|610.2|611.1|610.3|611.1|611|609.9|609.2|19423
1658735100000|2022-07-25 07:45:00|611|610.7|612.2|611.3|613.4|612.1|610.8|610.2|15221
1658735400000|2022-07-25 07:50:00|612.9|611.4|611.2|610.6|612.9|612.1|609.9|609.2|17149
1658735700000|2022-07-25 07:55:00|611.1|610.4|610|609.2|611.4|610.5|609.8|609|8876
1658736000000|2022-07-25 08:00:00|610.1|610.6|609.6|609|610.7|610.6|607.7|607.1|63082
1658736300000|2022-07-25 08:05:00|609.7|609.1|612.1|611.4|612.3|611.5|609.5|609|87636
1658736600000|2022-07-25 08:10:00|612|611.6|610.3|609.8|612|611.6|609.1|608.5|16137
1658736900000|2022-07-25 08:15:00|610.4|609.9|608.4|607.9|611.1|610.7|608.4|607.9|94887
1658737200000|2022-07-25 08:20:00|608.3|607.8|608.9|608.5|609.5|608.9|607|606.6|41568
1658737500000|2022-07-25 08:25:00|608.8|608.4|607.8|607|609|608.4|607.5|606.9|4867
1658737800000|2022-07-25 08:30:00|607.7|607.1|608.4|607.8|608.5|607.9|607.1|606.6|19221
1658738100000|2022-07-25 08:35:00|608.5|607.9|608.6|608|609|608.7|607.9|607.4|55097
1658738400000|2022-07-25 08:40:00|608.7|608.2|605.5|604.8|609|608.7|605.5|604.8|8563
1658738700000|2022-07-25 08:45:00|605.6|604.7|606.3|605.6|606.5|605.7|605.5|604.7|6358
1658739000000|2022-07-25 08:50:00|606.4|605.7|604.9|604.4|606.5|606|604.6|604.2|17623
1658739300000|2022-07-25 08:55:00|605.1|604.5|605.2|604.6|606|605.7|604.8|604.1|12504
1658739600000|2022-07-25 09:00:00|605.4|604.7|606.2|605.7|606.7|606.2|605.4|604.6|6601
1658739900000|2022-07-25 09:05:00|606.3|605.6|607.9|607.5|609|608.6|606|605.4|26938
1658740200000|2022-07-25 09:10:00|607.8|607.3|608.2|607.5|608.6|607.9|606.5|605.7|5724
1658740500000|2022-07-25 09:15:00|608.3|607.6|609|608.2|609|608.2|607.7|606.8|2457
1658740800000|2022-07-25 09:20:00|608.9|608.1|609.5|608.9|611.1|611|608.4|607.9|63156
1658741100000|2022-07-25 09:25:00|609.6|609|608.6|608.2|609.8|609.4|608.6|608.2|21263
1658741400000|2022-07-25 09:30:00|608.5|608.3|609.1|608.7|610|609.4|608.1|607.6|8745
1658741700000|2022-07-25 09:35:00|609.3|608.8|609.1|608.8|610.4|609.5|609.1|608.5|2505
1658742000000|2022-07-25 09:40:00|609|608.7|609.5|609|609.5|609|608.7|608.4|4010
1658742300000|2022-07-25 09:45:00|609.6|609.1|608.9|608.2|609.8|609.1|607.6|607|30384
1658742600000|2022-07-25 09:50:00|608.8|608.3|608.9|608.3|609|608.7|608.2|607.7|5615
1658742900000|2022-07-25 09:55:00|608.8|608.4|608.7|608.2|609.6|609.1|608.3|608|17537
1658743200000|2022-07-25 10:00:00|608.5|608.3|607.2|607|608.9|608.4|607.2|607|24402
1658743500000|2022-07-25 10:05:00|607.4|607.2|608.3|608.2|608.3|608.2|607.3|607|31392
1658743800000|2022-07-25 10:10:00|608.4|608.3|607.8|607.4|609.2|608.6|607.4|607.1|53434
1658744100000|2022-07-25 10:15:00|607.9|607.5|606.5|606.3|608.3|607.8|606.5|606.3|9424
1658744400000|2022-07-25 10:20:00|606.4|606.1|606.7|606.2|606.7|606.2|605.4|605.1|15059
1658744700000|2022-07-25 10:25:00|606.8|606.3|605.9|605.5|607.1|606.7|605.7|605.5|11842
1658745000000|2022-07-25 10:30:00|605.8|605.4|606.5|605.8|606.7|606.1|604.9|604.6|26386
1658745300000|2022-07-25 10:35:00|606.6|606|607.1|606.7|607.5|606.8|606.4|605.8|5273
1658745600000|2022-07-25 10:40:00|607|606.5|607.4|606.7|608.7|608.5|606.7|606.3|59504
1658745900000|2022-07-25 10:45:00|607.6|606.8|607.6|607.2|607.6|607.4|607.4|606.8|1965
1658746200000|2022-07-25 10:50:00|607.5|607.3|607.4|607.1|608.3|607.8|606.8|606.4|26368
1658746500000|2022-07-25 10:55:00|607.3|607|607.9|607.3|607.9|607.3|606.9|606.6|5849
1658746800000|2022-07-25 11:00:00|608.1|607.5|607.8|607.3|608.6|607.8|607.6|606.9|3762
1658747100000|2022-07-25 11:05:00|607.7|607.4|609.1|608.6|609.4|608.7|607.7|607.4|4481
1658747400000|2022-07-25 11:10:00|609|608.5|609|608.6|609.7|609.2|608.4|608.2|6123
1658747700000|2022-07-25 11:15:00|609.2|608.7|609.8|609.6|610|609.7|609.2|608.7|4413
1658748000000|2022-07-25 11:20:00|609.7|609.7|610.4|610|610.7|610.5|609.6|609.2|50007
1658748300000|2022-07-25 11:25:00|610.5|610.1|611|610.5|611.1|610.5|610|609.7|41577
1658748600000|2022-07-25 11:30:00|611.2|610.6|613.5|613|614.2|613.6|611|610.6|8275
1658748900000|2022-07-25 11:35:00|613.4|612.8|611.1|610.7|613.4|612.8|610.7|610.4|18104
1658749200000|2022-07-25 11:40:00|611|610.5|611.6|611.3|612|611.3|610.9|610.5|1680
1658749500000|2022-07-25 11:45:00|611.7|611.1|607.7|607.2|611.8|611.3|607.6|606.9|21255
1658749800000|2022-07-25 11:50:00|607.6|607.3|609.4|608.8|609.8|609.1|607.6|607.2|7001
1658750100000|2022-07-25 11:55:00|609.3|608.7|609.2|608.8|610|609.4|608.5|608|15809
1658750400000|2022-07-25 12:00:00|609.1|608.7|607.5|606.7|609.1|608.8|607|606.5|8819
1658750700000|2022-07-25 12:05:00|607.4|606.6|607|606.4|607.4|606.6|605.9|605.5|13756
1658751000000|2022-07-25 12:10:00|607.1|606.5|607.3|606.8|607.9|607.6|606.8|606.4|17507
1658751300000|2022-07-25 12:15:00|607.2|606.7|608.3|607.8|608.6|607.8|607|606.6|6510
1658751600000|2022-07-25 12:20:00|608.5|607.9|608.9|608.4|609.6|609.1|608.5|607.9|19686
1658751900000|2022-07-25 12:25:00|608.8|608.2|609|608.5|609.1|608.5|608.2|608|3727
1658752200000|2022-07-25 12:30:00|609.1|608.6|609.8|609.4|610|609.4|608.9|608.6|4636
1658752500000|2022-07-25 12:35:00|609.7|609.2|608.5|608.2|609.9|609.2|608.2|607.8|7869
1658752800000|2022-07-25 12:40:00|608.6|608.3|609.6|609|609.6|609.3|607.7|607.1|27569
1658753100000|2022-07-25 12:45:00|609.7|609.1|609|608.8|609.8|609.3|609|608.8|2708
1658753400000|2022-07-25 12:50:00|609.1|608.9|610.5|609.9|610.8|610.2|609|608.8|10826
1658753700000|2022-07-25 12:55:00|610.4|610|610.4|610.3|611.6|610.9|610.3|609.8|6211
1658754000000|2022-07-25 13:00:00|610.3|610.1|609.8|609.5|610.6|610.1|609.8|609.5|5409
1658754300000|2022-07-25 13:05:00|609.7|609.4|609.2|608.9|609.7|609.4|608.6|608.2|5803
1658754600000|2022-07-25 13:10:00|609.1|608.7|609.4|609.1|609.5|609.1|608.8|608.5|11145
1658754900000|2022-07-25 13:15:00|609.3|609|608.8|608.6|609.9|609.4|608.7|608.3|18319
1658755200000|2022-07-25 13:20:00|609.2|608.4|608.5|608.2|609.4|609|608.5|608|12089
1658755500000|2022-07-25 13:25:00|608.6|608.3|609.5|609.1|609.9|609.3|608.6|608.2|8196
1658755800000|2022-07-25 13:30:00|609.4|609.3|604.3|604|609.4|609.3|604.3|604|51182
1658756100000|2022-07-25 13:35:00|604.4|604.1|605.8|605.6|606|605.6|603.8|603.6|85042
1658756400000|2022-07-25 13:40:00|606|605.7|609.1|608.4|609.2|608.4|605.8|605.6|18215
1658756700000|2022-07-25 13:45:00|609|608.5|609.2|608.9|610|609.4|608.3|608|52233
1658757000000|2022-07-25 13:50:00|609.3|608.8|609.9|609.4|610.9|610.3|608.9|608.7|49478
1658757300000|2022-07-25 13:55:00|609.8|609.3|607.6|607|610.2|609.6|607.3|606.5|23699
1658757600000|2022-07-25 14:00:00|607.5|606.8|606.4|606|607.8|607.3|606.2|605.7|11153
1658757900000|2022-07-25 14:05:00|606.5|606.1|606.3|605.8|607.2|606.4|605.5|605.2|10330
1658758200000|2022-07-25 14:10:00|606.4|605.9|607.5|607|608.1|607.2|606.2|605.9|5789
1658758500000|2022-07-25 14:15:00|607.7|607.1|607.6|607|608|607.5|606.5|605.9|6496
1658758800000|2022-07-25 14:20:00|607.5|606.9|610.4|610|610.5|610|607.2|606.8|11907
1658759100000|2022-07-25 14:25:00|610.5|610.1|607.6|607.2|611.7|611.5|606.8|606.1|103759
1658759400000|2022-07-25 14:30:00|607.5|607.1|605.6|605.1|607.5|607.1|605.3|605|10359
1658759700000|2022-07-25 14:35:00|605.5|605|607.2|606.8|607.4|607.3|604.1|603.3|27764
1658760000000|2022-07-25 14:40:00|607.1|606.6|607|606.6|607.5|606.7|605.2|605|14195
1658760300000|2022-07-25 14:45:00|607.2|606.7|606.5|606.1|607.8|607.1|606|605.3|11910
1658760600000|2022-07-25 14:50:00|606.4|606|605.2|605|606.9|606.3|605.1|605|10333
1658760900000|2022-07-25 14:55:00|605.1|604.9|604.2|603.7|605.1|604.9|603.6|603.3|134981
1658761200000|2022-07-25 15:00:00|604|603.6|603.9|603.2|604.7|604.2|603.1|603|35065
1658761500000|2022-07-25 15:05:00|603.7|603.3|604.7|604.4|604.9|604.5|603.6|603.3|14680
1658761800000|2022-07-25 15:10:00|604.6|604.5|602.5|602.2|605.5|604.9|602.5|602|12720
1658762100000|2022-07-25 15:15:00|602.6|602.3|603.5|603.4|603.7|603.4|601.8|601.3|12347
1658762400000|2022-07-25 15:20:00|603.4|603.3|602.8|602.5|604.2|603.5|602.4|602.2|21626
1658762700000|2022-07-25 15:25:00|602.9|602.6|604.4|603.4|604.4|603.4|602.1|602|20880
1658818800000|2022-07-26 07:00:00|602.5|601.1|603.4|601.6|606.4|603.8|602|601.1|52581
1658819100000|2022-07-26 07:05:00|603.3|601.5|600.3|599.9|603.3|601.5|600|599.3|31137
1658819400000|2022-07-26 07:10:00|600.4|599.8|601.5|600.9|603|602.3|599.9|599|13984
1658819700000|2022-07-26 07:15:00|601.7|600.8|603.2|602.3|603.2|602.3|601|600.8|8267
1658820000000|2022-07-26 07:20:00|603.3|602.4|603.3|602.7|603.9|603.5|601.8|601.5|41546
1658820300000|2022-07-26 07:25:00|603.2|602.6|605.2|604.5|605.8|605.2|602.8|602.2|4605
1658820600000|2022-07-26 07:30:00|605.1|604.4|606.2|605.5|607.4|606.4|604.8|604.2|11048
1658820900000|2022-07-26 07:35:00|606|605.4|604|603.5|606.1|605.7|604|603.5|32069
1658821200000|2022-07-26 07:40:00|603.9|603.4|603.5|603.1|604.2|603.5|602.8|602.2|7798
1658821500000|2022-07-26 07:45:00|603.4|603|603.4|602.8|604|603.5|603|602.6|12819
1658821800000|2022-07-26 07:50:00|603.6|602.9|603.9|603.5|604.6|603.9|603.6|602.9|2837
1658822100000|2022-07-26 07:55:00|604.1|603.6|601|600.8|604.2|603.9|600.9|600.8|20787
1658822400000|2022-07-26 08:00:00|600.9|600.6|600.6|600.2|601|600.6|600|599.5|14936
1658822700000|2022-07-26 08:05:00|600.5|600.1|600.4|600|601|600.5|600|599.3|9877
1658823000000|2022-07-26 08:10:00|600.3|599.9|601.6|601.1|601.6|601.1|600.2|599.9|21152
1658823300000|2022-07-26 08:15:00|601.5|601|600.6|600|601.5|601.1|599.8|599.2|6236
1658823600000|2022-07-26 08:20:00|600.7|600.1|600.7|600.1|602.1|601.5|600.5|599.9|9121
1658823900000|2022-07-26 08:25:00|600.8|600.2|600.6|600|601.7|601.5|600.6|600|4551
1658824200000|2022-07-26 08:30:00|600.7|600.1|600.6|600.2|601|600.5|600.4|600|5329
1658824500000|2022-07-26 08:35:00|600.7|600.3|601|600.6|601|600.6|600.7|600.2|0
1658824800000|2022-07-26 08:40:00|601.2|600.7|602.4|601.7|603.9|603.3|601.2|600.7|6198
1658825100000|2022-07-26 08:45:00|602.3|601.6|602.1|601.8|603|602.3|602.1|601.6|1474
1658825400000|2022-07-26 08:50:00|602.3|601.9|602.4|601.9|602.8|602.4|602.1|601.6|2584
1658825700000|2022-07-26 08:55:00|602.6|602|601.7|601.4|603.7|603.1|601.7|601.4|16246
1658826000000|2022-07-26 09:00:00|601.9|601.5|603.5|603.3|603.5|603.3|601.9|601.5|11100
1658826300000|2022-07-26 09:05:00|603.7|603.2|604.8|604.2|605.5|604.9|603.7|603.2|21471
1658826600000|2022-07-26 09:10:00|604.9|604.3|604|603.3|605|604.4|603.1|602.3|5264
1658826900000|2022-07-26 09:15:00|603.9|603.2|602.7|602|604.2|603.5|602|601.3|10041
1658827200000|2022-07-26 09:20:00|602.8|602.3|603.2|602.6|603.5|603|602.8|602.2|5953
1658827500000|2022-07-26 09:25:00|603.4|602.7|603.8|603.4|604.2|603.7|603.2|602.6|30258
1658827800000|2022-07-26 09:30:00|603.9|603.5|603.6|603|604.4|604|603.3|602.8|15318
1658828100000|2022-07-26 09:35:00|603.5|602.9|602.7|601.9|604.1|603.4|602.6|601.9|14664
1658828400000|2022-07-26 09:40:00|602.8|602|601.5|600.9|602.8|602.3|601|600.7|60744
1658828700000|2022-07-26 09:45:00|601.6|601|601|600.5|602.7|602.1|601|600.4|12452
1658829000000|2022-07-26 09:50:00|601.1|600.8|601.6|601|602.1|601.5|601|600.4|18365
1658829300000|2022-07-26 09:55:00|601.7|601.1|600.9|600.4|601.7|601.2|600.5|600|8570
1658829600000|2022-07-26 10:00:00|600.8|600.3|600.1|599.8|600.8|600.3|599.8|599.1|14515
1658829900000|2022-07-26 10:05:00|600.2|599.9|599.9|599.6|601.7|601.3|598.9|598.6|99148
1658830200000|2022-07-26 10:10:00|600|599.7|599.6|599|600.4|600.1|599.2|598.7|6882
1658830500000|2022-07-26 10:15:00|599.5|599.1|599.5|599|599.9|599.5|599.5|599|3146
1658830800000|2022-07-26 10:20:00|599.4|598.9|596.6|596.3|599.5|599.1|596.6|596|99606
1658831100000|2022-07-26 10:25:00|596.5|596.1|595.9|595.7|596.7|596.2|595.9|595.3|14796
1658831400000|2022-07-26 10:30:00|596|595.5|593.4|593.2|596|595.6|593.4|593|28004
1658831700000|2022-07-26 10:35:00|593.3|593.1|592.2|591.8|593.6|593.5|591.7|591.4|63485
1658832000000|2022-07-26 10:40:00|592.1|591.7|591.9|591.4|592.4|592|591|590.6|16029
1658832300000|2022-07-26 10:45:00|591.6|591.3|590.9|590.8|591.8|591.4|590.8|590.6|21878
1658832600000|2022-07-26 10:50:00|590.8|590.6|591.3|591|591.3|591|590.5|590|7237
1658832900000|2022-07-26 10:55:00|591.2|590.8|589.9|589.6|592|591.5|589.9|589.3|48041
1658833200000|2022-07-26 11:00:00|590.2|590|589.7|589.4|590.2|590|589.5|589.3|21524
1658833500000|2022-07-26 11:05:00|589.8|589.5|589.9|589.4|591.5|590.8|589.7|589.4|14254
1658833800000|2022-07-26 11:10:00|590.1|590|590.5|589.8|590.5|590|588.6|588|41608
1658834100000|2022-07-26 11:15:00|590.4|589.9|589.2|588.8|590.4|589.9|589|588.3|3576
1658834400000|2022-07-26 11:20:00|589.3|588.7|589.5|589.2|589.9|589.6|589.3|588.7|6242
1658834700000|2022-07-26 11:25:00|589.4|589.3|587.3|586.8|590.1|589.6|587|586.5|121241
1658835000000|2022-07-26 11:30:00|587.4|586.9|588.5|587.9|589.1|588.9|587.4|586.9|19232
1658835300000|2022-07-26 11:35:00|588.4|587.7|588.6|588.3|588.7|588.3|587.7|587.3|6493
1658835600000|2022-07-26 11:40:00|588.5|588|588.3|587.9|588.6|588|587.9|587.3|1077
1658835900000|2022-07-26 11:45:00|588.4|588|587.8|587.4|588.6|588.2|587.5|587|25754
1658836200000|2022-07-26 11:50:00|587.7|587.5|587.6|587.1|588|587.9|587.3|587.1|15012
1658836500000|2022-07-26 11:55:00|587.5|587|588.1|587.8|588.3|588.1|586.8|586.1|27991
1658836800000|2022-07-26 12:00:00|588|587.9|588.6|588.2|588.8|588.3|587.9|587.8|10152
1658837100000|2022-07-26 12:05:00|588.5|588.4|588.1|587.8|588.5|588.4|588|587.8|8082
1658837400000|2022-07-26 12:10:00|588.6|588.5|587.6|587.2|588.6|588.5|587.5|587|50685
1658837700000|2022-07-26 12:15:00|587.5|587|587.1|586.9|587.6|587.3|587|586.4|14728
1658838000000|2022-07-26 12:20:00|587.2|586.7|587.8|587.4|588.1|587.7|587.2|586.7|3429
1658838300000|2022-07-26 12:25:00|587.9|587.5|588.7|588.4|589.1|588.8|587.9|587.5|10219
1658838600000|2022-07-26 12:30:00|588.8|588.5|589.7|589.3|590.1|589.6|588.6|588.1|14202
1658838900000|2022-07-26 12:35:00|589.6|589.5|591|590.7|591.2|590.7|589.6|589.3|41884
1658839200000|2022-07-26 12:40:00|590.9|590.8|591.6|591.2|591.7|591.2|590.9|590.7|17529
1658839500000|2022-07-26 12:45:00|591.3|591|591.7|591.3|591.9|591.6|590.8|590.5|19295
1658839800000|2022-07-26 12:50:00|591.6|591.4|590.5|590.1|591.6|591.4|590.4|590.1|5181
1658840100000|2022-07-26 12:55:00|590.4|589.9|589.5|589.2|590.4|589.9|589.4|589|9073
1658840400000|2022-07-26 13:00:00|589.6|589.3|588.6|588|590.3|590|586.9|586.2|30198
1658840700000|2022-07-26 13:05:00|588.7|588.2|588.7|588.4|589.5|589.2|588.2|588|17598
1658841000000|2022-07-26 13:10:00|588.8|588.5|588|587.5|589.3|588.7|588|587.5|8555
1658841300000|2022-07-26 13:15:00|588.1|587.6|588.9|588.2|589.3|588.6|588|587.5|50999
1658841600000|2022-07-26 13:20:00|589|588.4|588.3|587.8|589.1|588.5|587.6|587.1|19588
1658841900000|2022-07-26 13:25:00|588.4|587.7|586.9|586.5|588.4|587.7|586.7|586.3|17081
1658842200000|2022-07-26 13:30:00|586.8|586.8|584.8|584.4|588.2|587.5|583.9|583.6|113047
1658842500000|2022-07-26 13:35:00|584.7|584.6|586.9|586.3|587.1|586.4|584.1|583.3|30417
1658842800000|2022-07-26 13:40:00|586.8|586.2|588|587.6|588.9|588.2|586.2|585.5|67358
1658843100000|2022-07-26 13:45:00|587.9|587.4|585.5|585.1|588.7|587.7|585.5|585.1|40082
1658843400000|2022-07-26 13:50:00|585.4|585.2|588|587.5|588.2|587.5|585.3|585.2|15831
1658843700000|2022-07-26 13:55:00|587.7|587.4|586.8|586.5|587.7|587.4|586.8|586.5|28301
1658844000000|2022-07-26 14:00:00|586.7|586.4|587.8|587.2|588.3|587.5|586.3|585.6|16804
1658844300000|2022-07-26 14:05:00|587.7|587.1|588.9|588.4|588.9|588.4|587.2|586.8|11610
1658844600000|2022-07-26 14:10:00|588.8|588.3|587.8|587.5|589.9|588.9|586.9|586.6|81888
1658844900000|2022-07-26 14:15:00|587.9|587.6|589.3|588.7|589.3|589.2|587.9|587.5|31664
1658845200000|2022-07-26 14:20:00|589.2|588.6|587.3|587.1|589.2|588.6|587.3|586.9|14333
1658845500000|2022-07-26 14:25:00|587.5|587|589.8|589.4|589.9|589.4|587.5|586.9|30396
1658845800000|2022-07-26 14:30:00|589.7|589.3|591.1|590.6|592.4|591.9|589.3|589|49359
1658846100000|2022-07-26 14:35:00|591.2|590.7|591.7|591.5|592|591.6|590.6|590.2|21490
1658846400000|2022-07-26 14:40:00|591.5|591.3|591.7|591.4|594.5|593.9|590.9|590.5|166824
1658846700000|2022-07-26 14:45:00|591.9|591.5|591.5|590.7|592.4|591.9|591.2|590.6|14631
1658847000000|2022-07-26 14:50:00|591.4|591|590.6|590.4|591.4|591.2|590.6|590.2|1105
1658847300000|2022-07-26 14:55:00|590.5|590.1|592.8|592.6|593|592.6|589.9|589.6|9233
1658847600000|2022-07-26 15:00:00|592.9|592.4|592.4|592.1|593.5|593.1|592.2|591.8|36540
1658847900000|2022-07-26 15:05:00|592.3|591.9|591.3|590.9|592.4|591.9|590.6|590.1|5369
1658848200000|2022-07-26 15:10:00|591.1|590.8|590.4|590.3|591.3|591.1|590.2|590.1|5477
1658848500000|2022-07-26 15:15:00|590.3|590.1|590|589.8|590.9|590.5|590|589.6|10865
1658848800000|2022-07-26 15:20:00|589.9|589.7|588.3|588.1|589.9|589.7|587.8|587.2|28313
1658849100000|2022-07-26 15:25:00|588.4|588.2|586.9|585.8|588.9|588.7|586.9|585.5|73772
1658905200000|2022-07-27 07:00:00|593.4|591|589.2|587.4|596.9|593.8|589.2|587.1|54328
1658905500000|2022-07-27 07:05:00|589.4|587.5|588.2|587.2|589.5|589.3|587.8|586.9|53555
1658905800000|2022-07-27 07:10:00|588.1|587.1|587.4|586.9|590.4|589.5|587.4|586.9|60779
1658906100000|2022-07-27 07:15:00|587.6|587|588|587.3|588.7|587.8|587.2|586.6|13486
1658906400000|2022-07-27 07:20:00|588.1|587.4|590.1|589.3|592.1|591.5|588.1|587.4|9837
1658906700000|2022-07-27 07:25:00|590.2|589.4|591.9|591.4|592.6|591.8|589|588.3|33648
1658907000000|2022-07-27 07:30:00|592.1|591.3|590.4|590|592.2|591.5|590.3|590|37009
1658907300000|2022-07-27 07:35:00|590.3|589.8|587.5|586.9|591.2|590.5|587.5|586.9|26618
1658907600000|2022-07-27 07:40:00|587.8|587|588|587.6|589.4|588.5|587.8|587|37039
1658907900000|2022-07-27 07:45:00|588.2|587.7|586.2|585.5|588.5|588.2|586.2|585.5|20755
1658908200000|2022-07-27 07:50:00|586.4|585.6|585.9|585.5|586.4|586|585.5|585.2|20698
1658908500000|2022-07-27 07:55:00|586|585.6|586|585.3|586.8|586.2|585.3|585|12142
1658908800000|2022-07-27 08:00:00|585.9|585.4|587.4|586.8|587.4|586.8|585.5|585|6525
1658909100000|2022-07-27 08:05:00|587.5|586.9|587.7|586.9|589.3|588.7|587.5|586.7|22702
1658909400000|2022-07-27 08:10:00|587.6|587|587.4|586.6|587.8|587|586|585.4|9251
1658909700000|2022-07-27 08:15:00|587.3|586.7|586.5|585.8|587.6|587.1|586.4|585.8|2449
1658910000000|2022-07-27 08:20:00|586.6|585.7|585.2|584.8|586.7|586|585.1|584.5|9895
1658910300000|2022-07-27 08:25:00|585.1|584.9|586.4|586.1|586.9|586.4|584.9|584.6|43746
1658910600000|2022-07-27 08:30:00|586.3|586|587.7|587.1|588.3|587.6|586.2|585.8|13097
1658910900000|2022-07-27 08:35:00|587.6|587|587.7|587.3|587.9|587.5|587.2|586.6|7186
1658911200000|2022-07-27 08:40:00|587.6|587.1|589.9|589.6|590.4|590.2|587.3|587.1|70985
1658911500000|2022-07-27 08:45:00|589.8|589.5|591.2|590.3|591.2|590.3|589.7|589.1|7046
1658911800000|2022-07-27 08:50:00|591.3|590.4|592.2|591.9|593.3|592.7|590.8|590.4|49659
1658912100000|2022-07-27 08:55:00|592.1|591.7|591.8|591.5|592.3|591.7|591.4|591|8208
1658912400000|2022-07-27 09:00:00|591.9|591.6|594.1|593.4|594.1|593.4|591.8|591.5|26920
1658912700000|2022-07-27 09:05:00|594|593.8|594.7|594.3|595.5|594.7|593.9|593.4|12864
1658913000000|2022-07-27 09:10:00|594.9|594.4|595|594.4|595.7|595.2|594.7|594.3|13953
1658913300000|2022-07-27 09:15:00|594.9|594.6|593.9|593.4|595|594.8|593.4|593|23501
1658913600000|2022-07-27 09:20:00|593.8|593.5|593.7|593.6|593.9|593.8|593.6|593.1|3781
1658913900000|2022-07-27 09:25:00|593.9|593.7|593.6|593.3|593.9|593.8|593|592.6|5246
1658914200000|2022-07-27 09:30:00|593.8|593.4|594.5|594.3|594.9|594.8|593.8|593.4|18733
1658914500000|2022-07-27 09:35:00|594.6|594.4|595.6|595.1|596.4|596|594.1|593.5|31430
1658914800000|2022-07-27 09:40:00|595.7|595.2|595.1|594.8|596|595.4|594.6|594.1|8651
1658915100000|2022-07-27 09:45:00|595|594.9|597.2|597.1|597.4|597.1|595|594.8|18041
1658915400000|2022-07-27 09:50:00|597.4|597.2|599.6|599.1|599.9|599.6|597.1|596.6|52742
1658915700000|2022-07-27 09:55:00|599|598.9|598.2|597.6|599.6|599.2|597.9|597.3|37135
1658916000000|2022-07-27 10:00:00|598.3|597.7|597.3|597.1|598.8|598.5|597.3|596.7|11227
1658916300000|2022-07-27 10:05:00|597.2|597|596.9|596.6|597.5|597.1|596.7|596.1|1942
1658916600000|2022-07-27 10:10:00|596.8|596.5|598.2|597.6|598.4|597.6|595.9|595.3|5940
1658916900000|2022-07-27 10:15:00|598.1|597.7|597.8|597.4|598.4|597.8|597.3|597.1|13837
1658917200000|2022-07-27 10:20:00|597.7|597.5|597.2|596.8|598.4|597.9|596.9|596.5|26520
1658917500000|2022-07-27 10:25:00|597|596.9|597.5|596.9|598.9|598.5|597|596.9|71897
1658917800000|2022-07-27 10:30:00|597.4|596.8|600|599.5|600|599.5|597.4|596.8|27559
1658918100000|2022-07-27 10:35:00|600.1|599.6|601.6|601.1|602|601.3|600.1|599.6|56358
1658918400000|2022-07-27 10:40:00|601.5|600.9|600.3|599.8|601.6|601.4|600|599.7|40181
1658918700000|2022-07-27 10:45:00|600.4|599.9|600.3|600|600.4|600|599.5|599|19274
1658919000000|2022-07-27 10:50:00|600.5|600.1|601.7|601.5|601.9|601.5|600.3|600.1|8081
1658919300000|2022-07-27 10:55:00|601.8|601.6|601.5|600.9|602.8|602|601.2|600.8|20194
1658919600000|2022-07-27 11:00:00|600.7|600.1|600.5|600|600.8|600.4|600.5|599.7|1777
1658919900000|2022-07-27 11:05:00|600.6|600.1|600.4|599.6|600.9|600.5|600|599.4|14377
1658920200000|2022-07-27 11:10:00|600.3|599.7|602.5|601.7|602.5|602|600.3|599.7|8088
1658920500000|2022-07-27 11:15:00|602.2|601.6|602.8|602.4|603.2|602.4|601.5|601.1|14541
1658920800000|2022-07-27 11:20:00|602.7|602.3|602.1|601.8|602.8|602.3|601.7|601.2|49424
1658921100000|2022-07-27 11:25:00|602.3|601.9|602.1|601.4|603.2|602.6|601.7|601.2|8633
1658921400000|2022-07-27 11:30:00|602.2|601.5|602.1|601.9|602.4|602|601.4|601|2737
1658921700000|2022-07-27 11:35:00|601.9|601.7|602.5|601.9|602.7|602.4|601.9|601.2|35074
1658922000000|2022-07-27 11:40:00|602.6|602|602.7|602.2|602.9|602.5|602.6|602|1270
1658922300000|2022-07-27 11:45:00|602.9|602.1|605.1|604.5|605.1|604.6|602.9|602.1|68862
1658922600000|2022-07-27 11:50:00|605|604.6|604.9|604.4|606.2|605.7|604.7|604.1|69142
1658922900000|2022-07-27 11:55:00|604.8|604.5|606.1|605.5|606.1|605.5|604.7|604.5|10878
1658923200000|2022-07-27 12:00:00|606.3|605.6|607|606.5|607|606.6|605.8|605.4|26157
1658923500000|2022-07-27 12:05:00|606.6|606.6|607|606.3|607.8|607.6|606.6|606.3|55524
1658923800000|2022-07-27 12:10:00|606.9|606.4|608|607.6|608|607.9|606.5|606.3|19148
1658924100000|2022-07-27 12:15:00|607.9|607.4|608|607.6|608.4|607.9|606.8|606.2|11487
1658924400000|2022-07-27 12:20:00|607.6|607.4|608|607.5|608.8|608.3|607|606.6|22140
1658924700000|2022-07-27 12:25:00|607.9|607.4|606.9|606.4|607.9|607.4|606.9|606.2|17978
1658925000000|2022-07-27 12:30:00|607|606.5|608.8|608.5|609|608.5|606.9|606.4|13136
1658925300000|2022-07-27 12:35:00|608.7|608.4|609.8|609.2|610.6|610|608.3|608|41144
1658925600000|2022-07-27 12:40:00|609.9|609.3|609.8|609.5|610.6|610.3|609|608.8|22973
1658925900000|2022-07-27 12:45:00|609.7|609.4|610.1|609.5|610.6|610|609|608.9|35411
1658926200000|2022-07-27 12:50:00|610.2|609.6|609.8|609.3|610.8|610.2|609.4|609|20905
1658926500000|2022-07-27 12:55:00|609.7|609.1|609.1|608.7|609.7|609.1|608.7|608.3|9624
1658926800000|2022-07-27 13:00:00|609|608.8|609.6|609.3|609.8|609.5|609|608.7|16520
1658927100000|2022-07-27 13:05:00|609.5|609.2|609|608.4|610.3|610.1|608.9|608.2|9491
1658927400000|2022-07-27 13:10:00|608.9|608.5|609.2|609|609.7|609.4|608.8|608.4|12211
1658927700000|2022-07-27 13:15:00|609.1|608.8|608.8|608.7|609.1|609|608.5|607.8|5508
1658928000000|2022-07-27 13:20:00|608.7|608.6|606.7|606.1|608.8|608.7|605.5|604.6|39958
1658928300000|2022-07-27 13:25:00|606.9|606.2|606.6|606.1|607.2|606.6|606|605.3|9169
1658928600000|2022-07-27 13:30:00|606.8|606.2|604.8|604.4|607.7|607.2|604.7|604|23900
1658928900000|2022-07-27 13:35:00|604.9|604.5|604.5|604.1|606|605.5|603.1|602.5|20759
1658929200000|2022-07-27 13:40:00|604.3|603.8|603.3|602.9|604.5|604.1|602|601.6|126311
1658929500000|2022-07-27 13:45:00|603.2|602.8|604.3|603.9|604.4|603.9|602.4|602.1|56061
1658929800000|2022-07-27 13:50:00|604.2|603.8|601.7|601.2|604.2|603.8|601.2|600.8|78919
1658930100000|2022-07-27 13:55:00|601.8|601.4|603.8|603.3|604.1|603.8|601.6|601.4|26497
1658930400000|2022-07-27 14:00:00|603.7|603.2|600.9|600.7|603.9|603.2|600.4|600|33492
1658930700000|2022-07-27 14:05:00|601|600.6|602.8|602.5|603.1|602.7|600.4|600|14257
1658931000000|2022-07-27 14:10:00|602.9|602.6|605.9|605.4|605.9|605.4|602.7|602.5|25737
1658931300000|2022-07-27 14:15:00|605.8|605.3|605.5|605.1|606.5|606.2|605|604.6|19728
1658931600000|2022-07-27 14:20:00|605.4|605|605.2|604.8|606.3|605.9|604.9|604.3|7382
1658931900000|2022-07-27 14:25:00|605|604.9|606.2|606|606.4|606.3|604.9|604.5|11793
1658932200000|2022-07-27 14:30:00|606.3|606.1|606.2|606|606.4|606.3|606.1|605.7|10172
1658932500000|2022-07-27 14:35:00|606.3|606.1|606.3|606|606.6|606.3|606.1|605.7|17709
1658932800000|2022-07-27 14:40:00|606.4|606.1|606.6|606.2|607.6|607.2|605.8|605.2|29801
1658933100000|2022-07-27 14:45:00|606.5|606.3|605.9|605.5|606.5|606.4|605.8|605.4|8641
1658933400000|2022-07-27 14:50:00|606|605.6|606.7|606.4|606.8|606.4|605.8|605.6|25773
1658933700000|2022-07-27 14:55:00|606.8|606.5|606.9|606.7|607|606.9|606.7|606.5|9818
1658934000000|2022-07-27 15:00:00|606.8|606.5|607.9|607.6|608.4|608|606.7|606.4|22520
1658934300000|2022-07-27 15:05:00|607.8|607.5|607|606.7|607.8|607.7|606.7|606|5139
1658934600000|2022-07-27 15:10:00|606.9|606.8|607.1|606.9|607.9|607.4|606.7|606.2|14606
1658934900000|2022-07-27 15:15:00|607|607|605.5|605.1|607.3|607.2|605.4|605|17670
1658935200000|2022-07-27 15:20:00|605.6|605.2|605.5|605.3|605.9|605.6|605.3|605|41772
1658935500000|2022-07-27 15:25:00|605.4|605.2|607.1|606.3|607.1|606.3|605|604.8|67375
1658991600000|2022-07-28 07:00:00|609|608.5|606|604.6|612|609.8|605.9|604.4|48986
1658991900000|2022-07-28 07:05:00|605.9|604.5|604.8|603.8|607.7|606.7|604.6|603.5|22755
1658992200000|2022-07-28 07:10:00|605|603.9|608.5|607.6|608.8|607.9|605|603.9|41747
1658992500000|2022-07-28 07:15:00|608.4|607.5|608.7|607.7|608.7|607.7|606.3|605.5|17188
1658992800000|2022-07-28 07:20:00|608.8|607.8|608.3|607.4|609.7|609|608.2|607.3|4705
1658993100000|2022-07-28 07:25:00|608.4|607.5|607.4|606.5|610.5|610|606.9|606.1|22261
1658993400000|2022-07-28 07:30:00|607.3|606.6|608.8|608.1|609.2|608.2|606|605.3|15140
1658993700000|2022-07-28 07:35:00|608.7|608|608.6|608.2|609.9|609.3|608|607.9|38900
1658994000000|2022-07-28 07:40:00|608.7|608|609.1|608.6|610|609.5|608.5|607.9|6987
1658994300000|2022-07-28 07:45:00|609.2|608.7|609.7|609.3|610|609.6|608.5|608|8823
1658994600000|2022-07-28 07:50:00|609.8|609.4|606.9|606.4|610|609.6|606.8|606.4|74008
1658994900000|2022-07-28 07:55:00|606.8|606.3|606.3|605.9|607.4|607|606.3|605.8|9209
1658995200000|2022-07-28 08:00:00|606.2|605.6|606.9|606.3|607.1|606.6|605.4|604.5|20410
1658995500000|2022-07-28 08:05:00|606.8|606.4|606.1|605.4|606.9|606.4|604.9|604.6|13929
1658995800000|2022-07-28 08:10:00|606|605.5|606.1|605.8|607.2|606.4|605.8|605.4|10778
1658996100000|2022-07-28 08:15:00|606|605.7|607.8|607.1|608.5|607.7|605.8|605.4|12667
1658996400000|2022-07-28 08:20:00|607.7|607.2|608.3|607.9|608.8|608.2|607.1|606.8|22747
1658996700000|2022-07-28 08:25:00|608.5|608|608.3|608|609.5|608.6|608.2|607.9|20197
1658997000000|2022-07-28 08:30:00|608.2|608.1|607.8|607.1|608.4|608.3|607.8|607.1|8767
1658997300000|2022-07-28 08:35:00|607.7|607|606.1|605.7|607.7|607.1|605.3|605.2|27516
1658997600000|2022-07-28 08:40:00|606|605.5|605.3|604.8|606.1|605.8|605.2|604.7|6396
1658997900000|2022-07-28 08:45:00|605.4|605.2|606.9|606.4|606.9|606.6|605.4|605.2|20968
1658998200000|2022-07-28 08:50:00|606.8|606.5|606.6|606.3|606.8|606.5|605.9|605.3|4645
1658998500000|2022-07-28 08:55:00|606.5|606.1|606.6|606.1|606.6|606.2|606|605.5|3145
1658998800000|2022-07-28 09:00:00|606.5|606|607.2|606.9|607.5|607|606.5|605.9|4073
1658999100000|2022-07-28 09:05:00|607.1|606.8|606.6|606.1|607.9|607.6|606.2|605.5|12971
1658999400000|2022-07-28 09:10:00|606.5|606|607.3|606.6|607.4|606.7|605.9|605.5|5822
1658999700000|2022-07-28 09:15:00|607.2|606.5|607.5|607|607.7|607|606.6|606.1|5890
1659000000000|2022-07-28 09:20:00|607.4|606.9|605.4|604.8|607.4|606.9|605.4|604.7|17289
1659000300000|2022-07-28 09:25:00|605.5|604.9|604.8|604.4|605.7|605.3|604.8|604.2|4265
1659000600000|2022-07-28 09:30:00|604.7|604.1|605.2|604.7|605.9|605.2|604.6|604.1|18730
1659000900000|2022-07-28 09:35:00|605.3|604.6|606.9|606.4|607.5|606.9|605.3|604.6|9751
1659001200000|2022-07-28 09:40:00|606.8|606.5|608|607.5|608.1|607.5|606.8|606.4|3899
1659001500000|2022-07-28 09:45:00|608.1|607.6|607.4|607|608.2|607.9|607.3|606.7|18403
1659001800000|2022-07-28 09:50:00|607.5|607.1|605.9|605.4|607.8|607.2|605.4|605.2|11209
1659002100000|2022-07-28 09:55:00|606|605.5|606.7|606.1|606.9|606.3|605.7|605.3|4536
1659002400000|2022-07-28 10:00:00|606.9|606.2|606.4|605.9|606.9|606.2|605.9|605.4|12990
1659002700000|2022-07-28 10:05:00|606.5|605.8|605.8|605.3|606.5|606.2|605.6|605.2|6118
1659003000000|2022-07-28 10:10:00|605.9|605.4|606.5|606.1|606.5|606.3|605.9|605.4|5055
1659003300000|2022-07-28 10:15:00|606.4|605.9|606.1|605.7|606.4|606.1|605.6|605.3|4103
1659003600000|2022-07-28 10:20:00|606|605.8|606.1|605.8|606.9|606.3|606|605.6|4609
1659003900000|2022-07-28 10:25:00|606|605.6|606.1|605.8|606.1|605.9|605.8|605.5|4572
1659004200000|2022-07-28 10:30:00|606.2|605.9|607.1|606.9|607.3|607|606.1|605.7|7509
1659004500000|2022-07-28 10:35:00|607|606.7|606.8|606.7|607.1|606.9|606.8|606.5|2433
1659004800000|2022-07-28 10:40:00|606.7|606.6|607.8|607.5|607.9|607.5|606.7|606.4|7830
1659005100000|2022-07-28 10:45:00|607.7|607.6|608.2|607.9|608.2|607.9|607.5|607.3|6048
1659005400000|2022-07-28 10:50:00|608.1|607.8|608.9|608.4|608.9|608.5|608|607.6|6602
1659005700000|2022-07-28 10:55:00|608.8|608.3|608.3|607.7|609.4|609.3|607.8|607.5|26231
1659006000000|2022-07-28 11:00:00|608.5|607.8|608|607.5|608.5|608.2|608|607.4|7381
1659006300000|2022-07-28 11:05:00|608.1|607.6|608.4|608.1|608.8|608.6|608.1|607.5|17887
1659006600000|2022-07-28 11:10:00|608.3|608|607.5|607.2|608.3|608|607.5|607|5302
1659006900000|2022-07-28 11:15:00|607.6|607.3|606.1|605.7|607.6|607.3|605.5|605.2|27608
1659007200000|2022-07-28 11:20:00|606|605.6|606|605.6|606|605.8|605.5|605.2|8305
1659007500000|2022-07-28 11:25:00|605.9|605.7|606|605.8|606.1|605.9|605.6|605.2|3830
1659007800000|2022-07-28 11:30:00|606.2|605.9|606.5|606.3|606.6|606.3|606.1|605.8|2393
1659008100000|2022-07-28 11:35:00|606.6|606.2|606.5|606.3|606.8|606.6|606.2|605.9|4283
1659008400000|2022-07-28 11:40:00|606.6|606.4|606.6|606.1|607|606.7|606.4|605.8|6766
1659008700000|2022-07-28 11:45:00|606.5|606.2|606.7|606.3|606.8|606.3|605.9|605.7|8260
1659009000000|2022-07-28 11:50:00|606.5|606.1|607|606.4|607|606.5|606.1|605.9|6517
1659009300000|2022-07-28 11:55:00|607.1|606.5|606.3|606.1|607.1|606.5|605.5|605.4|23327
1659009600000|2022-07-28 12:00:00|606.2|605.9|604.6|604.1|606.2|605.9|604.6|604|8385
1659009900000|2022-07-28 12:05:00|604.5|604.2|604.6|604.1|605.3|605.2|604.2|603.6|9099
1659010200000|2022-07-28 12:10:00|604.5|604.2|606.1|605.6|606.1|605.6|604.4|603.8|3331
1659010500000|2022-07-28 12:15:00|606.2|605.7|606.4|606.1|606.9|606.4|606.1|605.7|9100
1659010800000|2022-07-28 12:20:00|606.3|606.2|606.7|606.3|606.7|606.3|606|605.9|2706
1659011100000|2022-07-28 12:25:00|606.6|606.2|606.4|606.1|607.1|606.8|606.3|606|5770
1659011400000|2022-07-28 12:30:00|606.5|606.2|607|606.5|607.4|607|606|605.5|18255
1659011700000|2022-07-28 12:35:00|607.1|606.6|606.6|606.5|607.1|606.8|606.4|606|5062
1659012000000|2022-07-28 12:40:00|606.7|606.3|608.2|607.6|608.6|608.5|606.7|606.3|24444
1659012300000|2022-07-28 12:45:00|608.1|607.5|608.6|608|609.7|609.2|607.9|607.5|19925
1659012600000|2022-07-28 12:50:00|608.5|608.1|608|607.5|608.8|608.4|607.9|607.5|3721
1659012900000|2022-07-28 12:55:00|607.9|607.4|607.2|607|607.9|607.4|607.1|606.4|3305
1659013200000|2022-07-28 13:00:00|607|606.9|607|606.6|607.3|607|606.7|606|9441
1659013500000|2022-07-28 13:05:00|606.9|606.7|606.6|606.3|607.3|606.8|606.6|606|4546
1659013800000|2022-07-28 13:10:00|607.1|606.2|608.6|608.2|608.6|608.2|607.1|606.2|62693
1659014100000|2022-07-28 13:15:00|608.5|608.1|609.4|609.1|609.8|609.2|608.2|607.8|4579
1659014400000|2022-07-28 13:20:00|609.3|609|609.2|608.8|609.3|609.1|608.6|607.8|3406
1659014700000|2022-07-28 13:25:00|609.1|608.7|609.6|609.1|609.6|609.3|608.6|608|11646
1659015000000|2022-07-28 13:30:00|609.5|609|608.8|608.2|609.8|609.3|608.2|607.7|19730
1659015300000|2022-07-28 13:35:00|608.6|608.4|608.4|607.7|609.9|609.4|608.3|607.7|9729
1659015600000|2022-07-28 13:40:00|608.5|607.8|607.3|606.7|608.6|608|606.9|606.4|32361
1659015900000|2022-07-28 13:45:00|607.4|606.8|606.2|605.8|607.4|606.9|604|603|51823
1659016200000|2022-07-28 13:50:00|606.1|606|605.3|604.8|607.1|606.6|604.8|604.3|23737
1659016500000|2022-07-28 13:55:00|605.4|604.9|607|606.6|608|607.3|605.4|604.9|40822
1659016800000|2022-07-28 14:00:00|606.9|606.7|607.5|606.8|607.9|607.3|605.9|605.4|38260
1659017100000|2022-07-28 14:05:00|607.2|606.7|605.9|605.6|607.2|606.8|605.6|604.9|34388
1659017400000|2022-07-28 14:10:00|606|605.7|605|604.6|607.1|606.7|604.6|604.1|24285
1659017700000|2022-07-28 14:15:00|604.9|604.5|605.6|605.1|605.7|605.1|604.4|604.2|11788
1659018000000|2022-07-28 14:20:00|605.5|605|603.5|603.1|605.5|605|603.3|603|20022
1659018300000|2022-07-28 14:25:00|603.6|603.2|604.2|603.8|604.3|603.9|603.4|603.1|19512
1659018600000|2022-07-28 14:30:00|604.1|603.7|603.5|603.2|604.3|603.9|603|602.4|18246
1659018900000|2022-07-28 14:35:00|603.6|603.3|603.5|603|604.1|603.7|603.2|602.8|6904
1659019200000|2022-07-28 14:40:00|603.4|603.1|604.2|603.7|604.3|603.8|603.2|603|5735
1659019500000|2022-07-28 14:45:00|604.1|603.8|603.7|603.4|604.1|603.8|603.4|603.1|7788
1659019800000|2022-07-28 14:50:00|603.9|603.5|603.6|603.4|604|603.8|603.3|603.1|3232
1659020100000|2022-07-28 14:55:00|603.5|603.2|604.7|604.5|604.7|604.5|603.3|603.1|7068
1659020400000|2022-07-28 15:00:00|604.9|604.6|604.2|603.8|605.9|605.2|604.1|603.8|30713
1659020700000|2022-07-28 15:05:00|604.4|603.9|605|604.7|605.6|605|604.2|603.8|10449
1659021000000|2022-07-28 15:10:00|604.9|604.6|604.5|604.2|605.7|605.4|604.3|603.8|61176
1659021300000|2022-07-28 15:15:00|604.4|604.1|602.7|602.5|604.4|604.1|602.6|602|17666
1659021600000|2022-07-28 15:20:00|602.6|602.6|603.3|602.9|603.6|603.1|602.5|602|31435
1659021900000|2022-07-28 15:25:00|603.6|603|603.2|602.4|603.6|603.3|602.8|602.4|21983
1658991600000|2022-07-28 07:00:00|609|608.5|606|604.6|612|609.8|605.9|604.4|48986
1658991900000|2022-07-28 07:05:00|605.9|604.5|604.8|603.8|607.7|606.7|604.6|603.5|22755
1658992200000|2022-07-28 07:10:00|605|603.9|608.5|607.6|608.8|607.9|605|603.9|41747
1658992500000|2022-07-28 07:15:00|608.4|607.5|608.7|607.7|608.7|607.7|606.3|605.5|17188
1658992800000|2022-07-28 07:20:00|608.8|607.8|608.3|607.4|609.7|609|608.2|607.3|4705
1658993100000|2022-07-28 07:25:00|608.4|607.5|607.4|606.5|610.5|610|606.9|606.1|22261
1658993400000|2022-07-28 07:30:00|607.3|606.6|608.8|608.1|609.2|608.2|606|605.3|15140
1658993700000|2022-07-28 07:35:00|608.7|608|608.6|608.2|609.9|609.3|608|607.9|38900
1658994000000|2022-07-28 07:40:00|608.7|608|609.1|608.6|610|609.5|608.5|607.9|6987
1658994300000|2022-07-28 07:45:00|609.2|608.7|609.7|609.3|610|609.6|608.5|608|8823
1658994600000|2022-07-28 07:50:00|609.8|609.4|606.9|606.4|610|609.6|606.8|606.4|74008
1658994900000|2022-07-28 07:55:00|606.8|606.3|606.3|605.9|607.4|607|606.3|605.8|9209
1658995200000|2022-07-28 08:00:00|606.2|605.6|606.9|606.3|607.1|606.6|605.4|604.5|20410
1658995500000|2022-07-28 08:05:00|606.8|606.4|606.1|605.4|606.9|606.4|604.9|604.6|13929
1658995800000|2022-07-28 08:10:00|606|605.5|606.1|605.8|607.2|606.4|605.8|605.4|10778
1658996100000|2022-07-28 08:15:00|606|605.7|607.8|607.1|608.5|607.7|605.8|605.4|12667
1658996400000|2022-07-28 08:20:00|607.7|607.2|608.3|607.9|608.8|608.2|607.1|606.8|22747
1658996700000|2022-07-28 08:25:00|608.5|608|608.3|608|609.5|608.6|608.2|607.9|20197
1658997000000|2022-07-28 08:30:00|608.2|608.1|607.8|607.1|608.4|608.3|607.8|607.1|8767
1658997300000|2022-07-28 08:35:00|607.7|607|606.1|605.7|607.7|607.1|605.3|605.2|27516
1658997600000|2022-07-28 08:40:00|606|605.5|605.3|604.8|606.1|605.8|605.2|604.7|6396
1658997900000|2022-07-28 08:45:00|605.4|605.2|606.9|606.4|606.9|606.6|605.4|605.2|20968
1658998200000|2022-07-28 08:50:00|606.8|606.5|606.6|606.3|606.8|606.5|605.9|605.3|4645
1658998500000|2022-07-28 08:55:00|606.5|606.1|606.6|606.1|606.6|606.2|606|605.5|3145
1658998800000|2022-07-28 09:00:00|606.5|606|607.2|606.9|607.5|607|606.5|605.9|4073
1658999100000|2022-07-28 09:05:00|607.1|606.8|606.6|606.1|607.9|607.6|606.2|605.5|12971
1658999400000|2022-07-28 09:10:00|606.5|606|607.3|606.6|607.4|606.7|605.9|605.5|5822
1658999700000|2022-07-28 09:15:00|607.2|606.5|607.5|607|607.7|607|606.6|606.1|5890
1659000000000|2022-07-28 09:20:00|607.4|606.9|605.4|604.8|607.4|606.9|605.4|604.7|17289
1659000300000|2022-07-28 09:25:00|605.5|604.9|604.8|604.4|605.7|605.3|604.8|604.2|4265
1659000600000|2022-07-28 09:30:00|604.7|604.1|605.2|604.7|605.9|605.2|604.6|604.1|18730
1659000900000|2022-07-28 09:35:00|605.3|604.6|606.9|606.4|607.5|606.9|605.3|604.6|9751
1659001200000|2022-07-28 09:40:00|606.8|606.5|608|607.5|608.1|607.5|606.8|606.4|3899
1659001500000|2022-07-28 09:45:00|608.1|607.6|607.4|607|608.2|607.9|607.3|606.7|18403
1659001800000|2022-07-28 09:50:00|607.5|607.1|605.9|605.4|607.8|607.2|605.4|605.2|11209
1659002100000|2022-07-28 09:55:00|606|605.5|606.7|606.1|606.9|606.3|605.7|605.3|4536
1659002400000|2022-07-28 10:00:00|606.9|606.2|606.4|605.9|606.9|606.2|605.9|605.4|12990
1659002700000|2022-07-28 10:05:00|606.5|605.8|605.8|605.3|606.5|606.2|605.6|605.2|6118
1659003000000|2022-07-28 10:10:00|605.9|605.4|606.5|606.1|606.5|606.3|605.9|605.4|5055
1659003300000|2022-07-28 10:15:00|606.4|605.9|606.1|605.7|606.4|606.1|605.6|605.3|4103
1659003600000|2022-07-28 10:20:00|606|605.8|606.1|605.8|606.9|606.3|606|605.6|4609
1659003900000|2022-07-28 10:25:00|606|605.6|606.1|605.8|606.1|605.9|605.8|605.5|4572
1659004200000|2022-07-28 10:30:00|606.2|605.9|607.1|606.9|607.3|607|606.1|605.7|7509
1659004500000|2022-07-28 10:35:00|607|606.7|606.8|606.7|607.1|606.9|606.8|606.5|2433
1659004800000|2022-07-28 10:40:00|606.7|606.6|607.8|607.5|607.9|607.5|606.7|606.4|7830
1659005100000|2022-07-28 10:45:00|607.7|607.6|608.2|607.9|608.2|607.9|607.5|607.3|6048
1659005400000|2022-07-28 10:50:00|608.1|607.8|608.9|608.4|608.9|608.5|608|607.6|6602
1659005700000|2022-07-28 10:55:00|608.8|608.3|608.3|607.7|609.4|609.3|607.8|607.5|26231
1659006000000|2022-07-28 11:00:00|608.5|607.8|608|607.5|608.5|608.2|608|607.4|7381
1659006300000|2022-07-28 11:05:00|608.1|607.6|608.4|608.1|608.8|608.6|608.1|607.5|17887
1659006600000|2022-07-28 11:10:00|608.3|608|607.5|607.2|608.3|608|607.5|607|5302
1659006900000|2022-07-28 11:15:00|607.6|607.3|606.1|605.7|607.6|607.3|605.5|605.2|27608
1659007200000|2022-07-28 11:20:00|606|605.6|606|605.6|606|605.8|605.5|605.2|8305
1659007500000|2022-07-28 11:25:00|605.9|605.7|606|605.8|606.1|605.9|605.6|605.2|3830
1659007800000|2022-07-28 11:30:00|606.2|605.9|606.5|606.3|606.6|606.3|606.1|605.8|2393
1659008100000|2022-07-28 11:35:00|606.6|606.2|606.5|606.3|606.8|606.6|606.2|605.9|4283
1659008400000|2022-07-28 11:40:00|606.6|606.4|606.6|606.1|607|606.7|606.4|605.8|6766
1659008700000|2022-07-28 11:45:00|606.5|606.2|606.7|606.3|606.8|606.3|605.9|605.7|8260
1659009000000|2022-07-28 11:50:00|606.5|606.1|607|606.4|607|606.5|606.1|605.9|6517
1659009300000|2022-07-28 11:55:00|607.1|606.5|606.3|606.1|607.1|606.5|605.5|605.4|23327
1659009600000|2022-07-28 12:00:00|606.2|605.9|604.6|604.1|606.2|605.9|604.6|604|8385
1659009900000|2022-07-28 12:05:00|604.5|604.2|604.6|604.1|605.3|605.2|604.2|603.6|9099
1659010200000|2022-07-28 12:10:00|604.5|604.2|606.1|605.6|606.1|605.6|604.4|603.8|3331
1659010500000|2022-07-28 12:15:00|606.2|605.7|606.4|606.1|606.9|606.4|606.1|605.7|9100
1659010800000|2022-07-28 12:20:00|606.3|606.2|606.7|606.3|606.7|606.3|606|605.9|2706
1659011100000|2022-07-28 12:25:00|606.6|606.2|606.4|606.1|607.1|606.8|606.3|606|5770
1659011400000|2022-07-28 12:30:00|606.5|606.2|607|606.5|607.4|607|606|605.5|18255
1659011700000|2022-07-28 12:35:00|607.1|606.6|606.6|606.5|607.1|606.8|606.4|606|5062
1659012000000|2022-07-28 12:40:00|606.7|606.3|608.2|607.6|608.6|608.5|606.7|606.3|24444
1659012300000|2022-07-28 12:45:00|608.1|607.5|608.6|608|609.7|609.2|607.9|607.5|19925
1659012600000|2022-07-28 12:50:00|608.5|608.1|608|607.5|608.8|608.4|607.9|607.5|3721
1659012900000|2022-07-28 12:55:00|607.9|607.4|607.2|607|607.9|607.4|607.1|606.4|3305
1659013200000|2022-07-28 13:00:00|607|606.9|607|606.6|607.3|607|606.7|606|9441
1659013500000|2022-07-28 13:05:00|606.9|606.7|606.6|606.3|607.3|606.8|606.6|606|4546
1659013800000|2022-07-28 13:10:00|607.1|606.2|608.6|608.2|608.6|608.2|607.1|606.2|62693
1659014100000|2022-07-28 13:15:00|608.5|608.1|609.4|609.1|609.8|609.2|608.2|607.8|4579
1659014400000|2022-07-28 13:20:00|609.3|609|609.2|608.8|609.3|609.1|608.6|607.8|3406
1659014700000|2022-07-28 13:25:00|609.1|608.7|609.6|609.1|609.6|609.3|608.6|608|11646
1659015000000|2022-07-28 13:30:00|609.5|609|608.8|608.2|609.8|609.3|608.2|607.7|19730
1659015300000|2022-07-28 13:35:00|608.6|608.4|608.4|607.7|609.9|609.4|608.3|607.7|9729
1659015600000|2022-07-28 13:40:00|608.5|607.8|607.3|606.7|608.6|608|606.9|606.4|32361
1659015900000|2022-07-28 13:45:00|607.4|606.8|606.2|605.8|607.4|606.9|604|603|51823
1659016200000|2022-07-28 13:50:00|606.1|606|605.3|604.8|607.1|606.6|604.8|604.3|23737
1659016500000|2022-07-28 13:55:00|605.4|604.9|607|606.6|608|607.3|605.4|604.9|40822
1659016800000|2022-07-28 14:00:00|606.9|606.7|607.5|606.8|607.9|607.3|605.9|605.4|38260
1659017100000|2022-07-28 14:05:00|607.2|606.7|605.9|605.6|607.2|606.8|605.6|604.9|34388
1659017400000|2022-07-28 14:10:00|606|605.7|605|604.6|607.1|606.7|604.6|604.1|24285
1659017700000|2022-07-28 14:15:00|604.9|604.5|605.6|605.1|605.7|605.1|604.4|604.2|11788
1659018000000|2022-07-28 14:20:00|605.5|605|603.5|603.1|605.5|605|603.3|603|20022
1659018300000|2022-07-28 14:25:00|603.6|603.2|604.2|603.8|604.3|603.9|603.4|603.1|19512
1659018600000|2022-07-28 14:30:00|604.1|603.7|603.5|603.2|604.3|603.9|603|602.4|18246
1659018900000|2022-07-28 14:35:00|603.6|603.3|603.5|603|604.1|603.7|603.2|602.8|6904
1659019200000|2022-07-28 14:40:00|603.4|603.1|604.2|603.7|604.3|603.8|603.2|603|5735
1659019500000|2022-07-28 14:45:00|604.1|603.8|603.7|603.4|604.1|603.8|603.4|603.1|7788
1659019800000|2022-07-28 14:50:00|603.9|603.5|603.6|603.4|604|603.8|603.3|603.1|3232
1659020100000|2022-07-28 14:55:00|603.5|603.2|604.7|604.5|604.7|604.5|603.3|603.1|7068
1659020400000|2022-07-28 15:00:00|604.9|604.6|604.2|603.8|605.9|605.2|604.1|603.8|30713
1659020700000|2022-07-28 15:05:00|604.4|603.9|605|604.7|605.6|605|604.2|603.8|10449
1659021000000|2022-07-28 15:10:00|604.9|604.6|604.5|604.2|605.7|605.4|604.3|603.8|61176
1659021300000|2022-07-28 15:15:00|604.4|604.1|602.7|602.5|604.4|604.1|602.6|602|17666
1659021600000|2022-07-28 15:20:00|602.6|602.6|603.3|602.9|603.6|603.1|602.5|602|31435
1659021900000|2022-07-28 15:25:00|603.6|603|603.2|602.4|603.6|603.3|602.8|602.4|21983
1659078000000|2022-07-29 07:00:00|610.9|609.9|615.5|614|618|616.7|609.4|606.3|334040
1659078300000|2022-07-29 07:05:00|615.8|614.1|619.8|618.8|619.8|618.8|613|612.4|170560
1659078600000|2022-07-29 07:10:00|619.2|619.1|616.4|615.6|619.8|619.2|616.4|615.4|130076
1659078900000|2022-07-29 07:15:00|616.5|615.5|616.5|616|618|617.7|615.3|614.6|121888
1659079200000|2022-07-29 07:20:00|616.7|616.1|614.7|613.7|616.7|616.3|614.7|613.7|22527
1659079500000|2022-07-29 07:25:00|614.8|614.2|612.6|611.9|616.7|616.6|612.2|611.5|120978
1659079800000|2022-07-29 07:30:00|612.5|612|612.3|611.7|612.7|612.2|611.5|610.8|10232
1659080100000|2022-07-29 07:35:00|612.4|612|613.7|613|614.1|613.4|611.4|611|51369
1659080400000|2022-07-29 07:40:00|613.6|612.9|611.9|611.4|613.6|612.9|610.6|609.8|28482
1659080700000|2022-07-29 07:45:00|611.8|611.1|611.2|610.6|612|611.3|610.5|610|9016
1659081000000|2022-07-29 07:50:00|611.3|610.7|612.1|611.7|612.5|612.1|611.1|610.7|4453
1659081300000|2022-07-29 07:55:00|612.2|611.8|613.8|613.3|614|613.3|612|611.5|10205
1659081600000|2022-07-29 08:00:00|613.7|613.2|613.6|613.2|615|614.5|613.3|612.9|79258
1659081900000|2022-07-29 08:05:00|613.8|613.3|610.8|610.4|614.4|613.8|610.1|609.3|66697
1659082200000|2022-07-29 08:10:00|610.9|610.5|609.9|609.3|611.7|611.2|609.8|609.3|22925
1659082500000|2022-07-29 08:15:00|609.8|609.6|609|608.5|609.8|609.6|608.3|607.5|25249
1659082800000|2022-07-29 08:20:00|608.9|608.6|607.2|606.8|609.1|608.6|606.9|606.1|38726
1659083100000|2022-07-29 08:25:00|607.1|606.6|608|607.6|608.1|607.8|606.4|606|18111
1659083400000|2022-07-29 08:30:00|607.6|607.5|607.1|606.7|608.3|607.9|607|606.2|24063
1659083700000|2022-07-29 08:35:00|607.2|606.8|605.4|605.2|607.6|607.2|605.4|605.1|33537
1659084000000|2022-07-29 08:40:00|605.3|605.1|603.6|603.3|606|605.2|603.6|603|47089
1659084300000|2022-07-29 08:45:00|603.7|603.4|605|604.5|605|604.6|603.2|603|44669
1659084600000|2022-07-29 08:50:00|604.9|604.7|603|602.7|604.9|604.7|603|602.2|25050
1659084900000|2022-07-29 08:55:00|603.1|602.8|604.8|604.3|605|604.6|603.1|602.8|23095
1659085200000|2022-07-29 09:00:00|605|604.4|605.5|604.8|607.2|606.6|604.6|604.1|65055
1659085500000|2022-07-29 09:05:00|605.4|604.9|603.7|603.1|605.5|605|603|602.3|37056
1659085800000|2022-07-29 09:10:00|603.5|603|605.7|605.1|605.8|605.1|603.1|602.6|32830
1659086100000|2022-07-29 09:15:00|605.6|605|603.9|603.4|605.6|605|603.9|603.4|12475
1659086400000|2022-07-29 09:20:00|603.8|603.3|604|603.2|604.5|603.8|603.3|602.7|5891
1659086700000|2022-07-29 09:25:00|603.9|603.3|604.5|603.8|605|604.2|603.8|603.3|12107
1659087000000|2022-07-29 09:30:00|604.3|603.9|604.6|604.1|604.9|604.2|603.7|603.1|14156
1659087300000|2022-07-29 09:35:00|604.5|604.2|604.6|604|604.8|604.3|604|603.6|8186
1659087600000|2022-07-29 09:40:00|604.5|603.9|605.4|604.9|605.5|604.9|603.2|602.6|57220
1659087900000|2022-07-29 09:45:00|605.6|605|606|605.6|606.7|606.1|605.6|605|40920
1659088200000|2022-07-29 09:50:00|606.1|605.7|607.2|607|607.7|607.3|606.1|605.7|39396
1659088500000|2022-07-29 09:55:00|607.1|606.9|607.2|606.6|607.9|607.2|606.4|606|23375
1659088800000|2022-07-29 10:00:00|607.1|606.7|605.7|605.1|607.1|606.7|605.4|605|15083
1659089100000|2022-07-29 10:05:00|605.8|605.2|607|606.6|607.5|606.7|605.8|605.2|8290
1659089400000|2022-07-29 10:10:00|607.2|606.7|607.9|607.5|608|607.5|606.6|606.4|3102
1659089700000|2022-07-29 10:15:00|608.1|607.6|606.7|606|608.3|608.1|606.7|606|22744
1659090000000|2022-07-29 10:20:00|606.6|606.1|607.4|607.1|608|607.7|606.6|606.1|9363
1659090300000|2022-07-29 10:25:00|607.5|607|607.2|606.8|607.7|607.4|607|606.6|8125
1659090600000|2022-07-29 10:30:00|607.4|606.9|607.7|607.4|608|607.5|607.3|606.8|1882
1659090900000|2022-07-29 10:35:00|607.8|607.5|608.8|608.2|609.1|608.7|607.8|607.5|10746
1659091200000|2022-07-29 10:40:00|608.7|608.3|608.3|607.6|608.8|608.4|607.8|607.2|5852
1659091500000|2022-07-29 10:45:00|608.2|607.7|607.9|607.4|608.3|607.8|607.8|607.3|1001
1659091800000|2022-07-29 10:50:00|608.1|607.5|607.3|606.8|608.1|607.8|606.8|606.4|7135
1659092100000|2022-07-29 10:55:00|607.4|606.9|608.1|607.6|608.3|607.6|607.4|606.9|4686
1659092400000|2022-07-29 11:00:00|608.3|607.7|607.8|607.3|609|608.1|607.7|607.2|12814
1659092700000|2022-07-29 11:05:00|607.7|607.2|603.8|603.1|607.7|607.2|603.8|603|52903
1659093000000|2022-07-29 11:10:00|603.7|603.2|603.6|603.2|603.9|603.7|603.2|602.5|12685
1659093300000|2022-07-29 11:15:00|603.7|603.3|602.8|602.5|603.9|603.6|602.8|602.3|6860
1659093600000|2022-07-29 11:20:00|602.7|602.4|603.5|602.9|603.6|602.9|602.5|602|4712
1659093900000|2022-07-29 11:25:00|603.4|603|603.9|603.4|604.1|604|602.9|602.4|12803
1659094200000|2022-07-29 11:30:00|604|603.5|604.8|604.2|605|604.2|604|603.5|1776
1659094500000|2022-07-29 11:35:00|604.7|604.1|604.6|604.1|604.9|604.2|603.8|603.3|8468
1659094800000|2022-07-29 11:40:00|604.5|604|603.1|602.5|604.5|604|602.8|602.2|25280
1659095100000|2022-07-29 11:45:00|603.2|602.4|602.9|602.6|603.3|602.8|602.5|602.1|31309
1659095400000|2022-07-29 11:50:00|603.1|602.7|602.1|601.4|603.1|602.8|602.1|601.4|6564
1659095700000|2022-07-29 11:55:00|602|601.5|602.6|602.1|602.6|602.2|600.9|600.6|38560
1659096000000|2022-07-29 12:00:00|602.5|602|603|602.6|603.1|602.6|601.4|601.2|21879
1659096300000|2022-07-29 12:05:00|603.1|603|603.4|603.1|603.6|603.2|602.7|602.3|26425
1659096600000|2022-07-29 12:10:00|603.5|603.2|604.2|603.7|604.2|603.7|603.3|602.7|5181
1659096900000|2022-07-29 12:15:00|604.5|603.8|602.8|602.5|604.6|603.9|602.7|602.3|19229
1659097200000|2022-07-29 12:20:00|602.9|602.6|603.6|603.3|604.2|603.7|602.9|602.6|9042
1659097500000|2022-07-29 12:25:00|603.5|603.2|602.2|601.6|603.5|603.2|602.2|601.6|6387
1659097800000|2022-07-29 12:30:00|602.1|601.5|599.9|599.3|602.1|601.5|599.3|599|83565
1659098100000|2022-07-29 12:35:00|600.1|599.4|600.6|600.1|600.6|600.1|599.2|598.7|22591
1659098400000|2022-07-29 12:40:00|600.7|600.2|600.8|600.3|601.5|601|600.1|599.6|14242
1659098700000|2022-07-29 12:45:00|600.7|600.2|599.8|599.1|600.7|600.3|599.3|598.7|44783
1659099000000|2022-07-29 12:50:00|599.9|599.2|601.6|600.9|601.7|600.9|599.9|599.2|7311
1659099300000|2022-07-29 12:55:00|601.7|600.8|601.7|601.4|602.1|601.4|600.9|600.6|4718
1659099600000|2022-07-29 13:00:00|601.6|601.3|600.4|600.1|602.2|601.7|600.4|600|13199
1659099900000|2022-07-29 13:05:00|600.3|599.9|599.3|598.9|600.4|600.1|599.3|598.9|22998
1659100200000|2022-07-29 13:10:00|599.2|599.1|599.1|598.6|599.2|599.1|597.9|597.5|13079
1659100500000|2022-07-29 13:15:00|599|598.5|599.5|599|599.6|599|598.3|597.9|5352
1659100800000|2022-07-29 13:20:00|599.4|598.9|598.9|598.5|599.7|599.3|598.7|598.3|8654
1659101100000|2022-07-29 13:25:00|599|598.6|600.3|599.9|600.4|599.9|598.8|598.5|21895
1659101400000|2022-07-29 13:30:00|600.4|599.8|597|596.4|600.4|599.8|596.9|596.3|60821
1659101700000|2022-07-29 13:35:00|596.9|596.3|598.2|597.7|598.4|597.7|596|595.5|135482
1659102000000|2022-07-29 13:40:00|598.6|597.8|599.6|599.1|600.2|599.3|598.5|597.8|7231
1659102300000|2022-07-29 13:45:00|599.8|599.2|600.5|600|601|600.4|599.1|598.6|86219
1659102600000|2022-07-29 13:50:00|600.7|600.5|600.5|599.8|602|601.6|600.3|599.8|31056
1659102900000|2022-07-29 13:55:00|600.4|599.7|600.4|599.9|601|600.8|599|598.5|51850
1659103200000|2022-07-29 14:00:00|600.3|599.8|599.8|599.6|601.1|600.6|599.8|599.2|18968
1659103500000|2022-07-29 14:05:00|599.9|599.7|598.4|598|601.5|601.2|598.3|598|97784
1659103800000|2022-07-29 14:10:00|598.5|598.1|600.1|599.8|600.6|600.2|598.2|598|22780
1659104100000|2022-07-29 14:15:00|600.2|599.9|600.9|600.6|601.6|601.1|600.2|599.9|48451
1659104400000|2022-07-29 14:20:00|601.2|600.7|602.2|601.6|602.3|602|601|600.7|56730
1659104700000|2022-07-29 14:25:00|602.1|601.5|599.9|599.4|602.1|601.5|599.9|599.4|21340
1659105000000|2022-07-29 14:30:00|600.1|599.5|599.2|598.6|600.6|600.1|598.9|598.5|9424
1659105300000|2022-07-29 14:35:00|599.3|598.7|600.3|599.6|600.3|599.6|598.9|598.5|25949
1659105600000|2022-07-29 14:40:00|600.2|599.5|601|600.4|601|600.7|599.2|598.7|35326
1659105900000|2022-07-29 14:45:00|601.2|600.5|601|600.7|601.9|601.5|600.8|600.5|10532
1659106200000|2022-07-29 14:50:00|600.9|600.6|600.9|600.5|602.1|601.6|600.6|600.3|12618
1659106500000|2022-07-29 14:55:00|601|600.6|600.2|599.8|602.9|602.1|599.8|599.4|57748
1659106800000|2022-07-29 15:00:00|600.1|599.6|600.1|599.9|600.8|600.5|599.9|599.3|15212
1659107100000|2022-07-29 15:05:00|600.2|600|600.7|600.4|601.5|601.1|600|599.7|29056
1659107400000|2022-07-29 15:10:00|600.9|600.5|601.1|601|601.6|601|600.7|600.2|12642
1659107700000|2022-07-29 15:15:00|601.3|601.1|601.3|601.1|602|601.6|600.8|600.5|25426
1659108000000|2022-07-29 15:20:00|601.2|601.2|600.9|600.7|601.9|601.6|600.6|600.1|39057
1659108300000|2022-07-29 15:25:00|600.8|600.6|600.1|599.9|601|600.7|599.9|599.8|59921
1659337200000|2022-08-01 07:00:00|602|599.5|602.8|601.6|606.8|602.4|601.7|599.5|4769
1659337500000|2022-08-01 07:05:00|603|601.7|600.4|599.6|604.9|603|598.8|597.6|29729
1659337800000|2022-08-01 07:10:00|600.9|599.7|601.3|600.3|602.1|601|599.8|599|18237
1659338100000|2022-08-01 07:15:00|601.2|600.4|599|598.1|601.2|600.4|598.9|597.8|11638
1659338400000|2022-08-01 07:20:00|598.9|598|599.3|598.5|599.4|598.6|596.9|596|27475
1659338700000|2022-08-01 07:25:00|599.4|598.6|599.2|598.5|600.5|599.8|598.7|598.1|10709
1659339000000|2022-08-01 07:30:00|599.3|598.6|600.8|600.2|601|600.8|599.3|598.5|10154
1659339300000|2022-08-01 07:35:00|601|600.3|601.7|601.1|602.5|601.9|600.7|600.2|26231
1659339600000|2022-08-01 07:40:00|601.9|601.2|602.4|601.8|603.2|602.6|601.7|601.2|33622
1659339900000|2022-08-01 07:45:00|602.5|601.7|600.7|600.1|602.6|602.1|599.5|599.1|40271
1659340200000|2022-08-01 07:50:00|600.6|599.9|600.5|599.9|600.9|600.4|599.2|599|53124
1659340500000|2022-08-01 07:55:00|600.4|600|599.8|599.1|600.4|600|599.2|598.6|5272
1659340800000|2022-08-01 08:00:00|599.9|599.2|601|600.2|601|600.6|599.9|599.2|3918
1659341100000|2022-08-01 08:05:00|600.9|600.3|603.5|603.1|603.8|603.1|600.9|600.3|70056
1659341400000|2022-08-01 08:10:00|603.6|603.2|602.1|601.4|604.6|604|601.9|601.3|27286
1659341700000|2022-08-01 08:15:00|602|601.3|600.3|600.1|602|601.3|600.3|600.1|11564
1659342000000|2022-08-01 08:20:00|600.2|599.9|600.5|600.1|601|600.3|599.1|598.6|29007
1659342300000|2022-08-01 08:25:00|600.4|600.2|600.8|600.2|601|600.6|599.9|599.6|11186
1659342600000|2022-08-01 08:30:00|600.7|600.1|600.7|600.2|600.8|600.4|600.1|599.6|5106
1659342900000|2022-08-01 08:35:00|600.6|600.1|602.1|601.7|602.5|601.9|600.6|600.1|4236
1659343200000|2022-08-01 08:40:00|602.2|601.8|600.3|600.2|602.7|602.4|600.3|600.2|7298
1659343500000|2022-08-01 08:45:00|600.5|600.3|601.3|600.9|601.6|601.1|600.2|599.6|6544
1659343800000|2022-08-01 08:50:00|601.5|601|601.1|600.7|602.5|601.8|600.9|600.4|12413
1659344100000|2022-08-01 08:55:00|601.2|600.8|601.9|601.2|602|601.5|600.6|600.4|16614
1659344400000|2022-08-01 09:00:00|601.8|601.4|601.8|601.4|602.4|602|601.3|601.2|18108
1659344700000|2022-08-01 09:05:00|601.7|601.6|600.7|600.2|601.7|601.6|600.6|600.2|6158
1659345000000|2022-08-01 09:10:00|601|600.3|601.7|601|602.2|601.5|600.8|600|17187
1659345300000|2022-08-01 09:15:00|601.6|600.8|602.1|601.5|602.5|601.9|601.3|600.8|9052
1659345600000|2022-08-01 09:20:00|602.3|601.6|599.6|599.3|602.3|601.7|599.6|599.2|3305
1659345900000|2022-08-01 09:25:00|599.8|599.4|599.7|599|600.5|599.9|599.1|598.6|8219
1659346200000|2022-08-01 09:30:00|599.8|599.1|601|600.6|601.5|601.1|599.7|599.1|5001
1659346500000|2022-08-01 09:35:00|600.9|600.4|601.4|600.9|601.5|600.9|599.6|599|8824
1659346800000|2022-08-01 09:40:00|601.5|600.8|600.3|600|601.6|601.5|599.7|599.2|17095
1659347100000|2022-08-01 09:45:00|600.2|599.9|600.5|600.2|600.8|600.3|599.6|599.1|2175
1659347400000|2022-08-01 09:50:00|600.7|600.3|600.2|599.8|601|600.5|599.7|599.4|5729
1659347700000|2022-08-01 09:55:00|600.1|599.7|600.1|599.7|600.7|600.2|599.9|599.5|2195
1659348000000|2022-08-01 10:00:00|600.2|599.8|600.6|600.1|601|600.6|600.1|599.7|7379
1659348300000|2022-08-01 10:05:00|600.8|600.2|601.4|600.8|601.4|601|600.2|600|9104
1659348600000|2022-08-01 10:10:00|601.3|600.9|601.9|601.4|602.2|601.4|600.9|600.3|2430
1659348900000|2022-08-01 10:15:00|601.8|601.3|602.2|601.6|602.3|601.7|601.3|600.7|19764
1659349200000|2022-08-01 10:20:00|602.3|601.7|600.8|600.3|602.3|601.9|600.5|600.2|2349
1659349500000|2022-08-01 10:25:00|600.7|600.2|600.8|600.4|601|600.7|600.3|600|4355
1659349800000|2022-08-01 10:30:00|600.9|600.9|600.7|600.2|601|600.9|600.4|600|7155
1659350100000|2022-08-01 10:35:00|600.9|600.3|600.6|600.2|600.9|600.7|600.3|600|6276
1659350400000|2022-08-01 10:40:00|600.7|600.3|600.5|600.1|601.2|600.7|600.5|600.1|3643
1659350700000|2022-08-01 10:45:00|600.4|600|600.6|600.2|600.6|600.5|600.3|600|2460
1659351000000|2022-08-01 10:50:00|600.5|600.1|601.6|601.1|601.6|601.1|600.3|600.1|3457
1659351300000|2022-08-01 10:55:00|601.5|600.9|601|600.5|601.5|601.1|600.3|600|25281
1659351600000|2022-08-01 11:00:00|600.9|600.3|601|600.7|601.6|600.9|600.9|600.3|3963
1659351900000|2022-08-01 11:05:00|600.9|600.6|601|600.5|601.6|601.1|600.7|600.5|3258
1659352200000|2022-08-01 11:10:00|600.9|600.6|601.5|601.3|601.8|601.6|600.9|600.6|14894
1659352500000|2022-08-01 11:15:00|601.8|601.4|601|600.8|602.1|601.5|600.8|600.4|7017
1659352800000|2022-08-01 11:20:00|601.1|600.9|601.5|601.3|601.8|601.4|601|600.9|15991
1659353100000|2022-08-01 11:25:00|601.7|601.4|601.7|601.3|602.2|601.9|601.5|601.3|14218
1659353400000|2022-08-01 11:30:00|601.6|601.4|601.5|601.1|602.4|601.9|601.2|601|8984
1659353700000|2022-08-01 11:35:00|601.1|601|601.5|601.2|601.6|601.3|600.7|600.5|99555
1659354000000|2022-08-01 11:40:00|601.4|601.1|602.4|602|603.4|602.7|601.4|601.1|10568
1659354300000|2022-08-01 11:45:00|602.6|602.1|604.1|603.6|604.2|603.9|602.3|602|89141
1659354600000|2022-08-01 11:50:00|604.2|603.7|605.5|605|606.8|606.3|603.7|603.4|117709
1659354900000|2022-08-01 11:55:00|605.6|605.1|604.9|604.3|606.5|605.9|604.3|603.7|25357
1659355200000|2022-08-01 12:00:00|604.8|604.2|604.4|603.9|604.9|604.2|604|603.9|3056
1659355500000|2022-08-01 12:05:00|604.3|603.7|603.5|603|604.3|603.8|603.1|602.8|27497
1659355800000|2022-08-01 12:10:00|603.4|603.1|602.7|602.2|603.5|603.1|602.5|601.9|5846
1659356100000|2022-08-01 12:15:00|602.6|602.1|601.5|601|602.6|602.1|601.5|600.8|1482
1659356400000|2022-08-01 12:20:00|601.4|600.9|600.6|600.3|601.7|601.3|600.3|600|8756
1659356700000|2022-08-01 12:25:00|600.8|600.4|601.1|600.8|601.1|600.9|600.5|600.3|4845
1659357000000|2022-08-01 12:30:00|601|600.7|601.7|601.4|601.9|601.4|600.9|600.6|6105
1659357300000|2022-08-01 12:35:00|601.6|601.3|600.8|600.4|601.9|601.4|600.7|600.4|17014
1659357600000|2022-08-01 12:40:00|600.9|600.3|601.4|600.8|601.5|601.4|600.4|600|10565
1659357900000|2022-08-01 12:45:00|601.3|600.7|600.3|600|601.5|601.1|600.1|599.8|10622
1659358200000|2022-08-01 12:50:00|600.5|600.1|599.7|599.4|601.4|601|599.5|599|16418
1659358500000|2022-08-01 12:55:00|599.6|599.2|600.5|600.3|601|600.7|599.5|599.1|12726
1659358800000|2022-08-01 13:00:00|600.4|600.2|599.3|599|600.8|600.2|599.1|598.6|12297
1659359100000|2022-08-01 13:05:00|599.4|599.1|599.2|598.7|600.4|599.9|599.1|598.6|55971
1659359400000|2022-08-01 13:10:00|599.1|598.6|599.4|599|599.5|599.1|598.6|598.5|14874
1659359700000|2022-08-01 13:15:00|599.5|599.1|600.5|600|602.3|601.7|599.5|599.1|59329
1659360000000|2022-08-01 13:20:00|600.4|599.8|601.1|600.9|601.4|601|599.9|599.3|8516
1659360300000|2022-08-01 13:25:00|601.3|601|600.4|600|601.9|601.3|600.1|600|9740
1659360600000|2022-08-01 13:30:00|600.5|600.1|600|599.7|600.9|600.4|598.3|598|29747
1659360900000|2022-08-01 13:35:00|599.9|599.5|599.9|599.4|600.2|599.6|598.9|598.2|7685
1659361200000|2022-08-01 13:40:00|599.8|599.5|601|600.5|601.2|600.6|599.4|599|78871
1659361500000|2022-08-01 13:45:00|600.9|600.4|600.5|600|601|600.7|599.2|598.8|10994
1659361800000|2022-08-01 13:50:00|600.4|600.1|600.9|600.6|601.9|601.5|600.4|600.1|14845
1659362100000|2022-08-01 13:55:00|600.8|600.5|600.8|600.1|601.7|601.2|600.5|600|14156
1659362400000|2022-08-01 14:00:00|600.7|600|600.6|600.1|604.4|603.5|600.4|600|49996
1659362700000|2022-08-01 14:05:00|600.7|600.2|601.4|600.6|602.5|602|600.7|600.2|38743
1659363000000|2022-08-01 14:10:00|601.2|600.4|600.8|600.5|601.9|601.3|600.5|600.1|62100
1659363300000|2022-08-01 14:15:00|600.7|600.6|600.5|600.3|601.3|600.9|600.4|600|37033
1659363600000|2022-08-01 14:20:00|600.4|600.1|600.9|600.7|601.3|601|600.3|600|17602
1659363900000|2022-08-01 14:25:00|600.8|600.5|599.7|599.6|601.3|601|599.7|599.5|10729
1659364200000|2022-08-01 14:30:00|599.8|599.7|599.8|599.5|600.6|600.4|599.8|599.3|8038
1659364500000|2022-08-01 14:35:00|599.7|599.4|600.1|599.7|600.1|599.7|599.3|598.9|5508
1659364800000|2022-08-01 14:40:00|600.3|599.8|600.8|600.4|602|601.7|600.3|599.8|45114
1659365100000|2022-08-01 14:45:00|600.9|600.5|600.7|600.6|601.5|601.1|600.6|600.1|8562
1659365400000|2022-08-01 14:50:00|600.8|600.4|601|600.6|601.8|601.4|600.4|600|26978
1659365700000|2022-08-01 14:55:00|601.1|600.8|600.6|600.3|601.1|600.9|600.2|600|8226
1659366000000|2022-08-01 15:00:00|600.5|600.2|598.6|598.2|600.5|600.3|598.4|598.1|57098
1659366300000|2022-08-01 15:05:00|598.4|598.3|597.3|597|598.4|598.3|597.1|596.9|32958
1659366600000|2022-08-01 15:10:00|597.5|597.1|597.9|597.8|598.2|598|597.2|597.1|31288
1659366900000|2022-08-01 15:15:00|598|598|597.9|597.8|598.6|598.2|597.8|597.7|21186
1659367200000|2022-08-01 15:20:00|598|597.9|598.8|598.7|599.3|598.9|597.9|597.7|12305
1659367500000|2022-08-01 15:25:00|598.9|598.6|598.7|598.2|599|598.6|598.2|598|31148
1659423600000|2022-08-02 07:00:00|600|597.1|604.3|602|605|602.1|599.8|597|27628
1659423900000|2022-08-02 07:05:00|604.2|601.9|602.4|601.6|605|604.1|602.3|600.3|22888
1659424200000|2022-08-02 07:10:00|602.3|601.5|600.4|599.3|602.5|601.7|600.2|599.3|11812
1659424500000|2022-08-02 07:15:00|600.5|599.4|603.1|602.4|603.1|602.4|600.5|599.4|12570
1659424800000|2022-08-02 07:20:00|602.4|602.3|603.8|603.2|604|603.5|601.1|600.3|107888
1659425100000|2022-08-02 07:25:00|603.7|603.1|602.8|602.2|603.7|603.2|601.3|600.5|10813
1659425400000|2022-08-02 07:30:00|602.7|602.1|600.8|600.4|602.8|602.5|599.5|599.3|35422
1659425700000|2022-08-02 07:35:00|600.7|600.3|597.8|597.2|601.1|600.7|597.4|597.2|109305
1659426000000|2022-08-02 07:40:00|597.9|597.3|597.2|596.8|597.9|597.3|596.4|596|30058
1659426300000|2022-08-02 07:45:00|597.1|596.9|598|597.2|598.2|598|596.4|596|24865
1659426600000|2022-08-02 07:50:00|597.9|597.3|597.6|596.9|599.8|599.3|597.3|596.9|11604
1659426900000|2022-08-02 07:55:00|597.7|597|595.1|594.8|597.7|597|595|594.8|22944
1659427200000|2022-08-02 08:00:00|595.2|594.9|595.7|595.4|596.3|595.8|595.2|594.8|19429
1659427500000|2022-08-02 08:05:00|595.9|595.5|597|596.6|597.5|597|595.3|595|12289
1659427800000|2022-08-02 08:10:00|596.9|596.5|596|595.6|597|596.5|595.7|595.2|15247
1659428100000|2022-08-02 08:15:00|595.9|595.5|596|595.4|596.1|595.9|595.4|595|6605
1659428400000|2022-08-02 08:20:00|595.9|595.3|596.7|596.3|596.9|596.3|595|594.8|18010
1659428700000|2022-08-02 08:25:00|596.9|596.4|597.8|597.3|598.6|598.1|596.9|596.4|19250
1659429000000|2022-08-02 08:30:00|597.9|597.4|596.6|596.2|598|597.8|596.5|596.1|2249
1659429300000|2022-08-02 08:35:00|596.5|596.1|594.4|594.3|596.6|596.1|594|593.4|33860
1659429600000|2022-08-02 08:40:00|594.5|594.2|594.6|594.2|594.7|594.3|594|593.6|45425
1659429900000|2022-08-02 08:45:00|594.5|594.1|594.3|594|594.6|594.1|593.6|593.4|44158
1659430200000|2022-08-02 08:50:00|594.2|593.9|595.3|594.8|595.3|595.1|594|593.7|5859
1659430500000|2022-08-02 08:55:00|595.2|595|595.3|595.2|595.7|595.2|594.9|594.4|3887
1659430800000|2022-08-02 09:00:00|595.4|595.3|596.8|596.4|597.3|596.6|595.4|595.3|24030
1659431100000|2022-08-02 09:05:00|596.9|596.3|596.5|596.4|596.9|596.7|596.4|596.1|962
1659431400000|2022-08-02 09:10:00|596.7|596.5|597|596.7|597.5|596.9|596.6|596.4|4217
1659431700000|2022-08-02 09:15:00|596.9|596.5|595.7|595.5|596.9|596.5|595.6|595.3|1518
1659432000000|2022-08-02 09:20:00|595.9|595.7|595.7|595.3|596.3|595.9|595.5|595.1|13457
1659432300000|2022-08-02 09:25:00|595.8|595.4|596.5|596.2|596.8|596.4|595.7|595.4|8391
1659432600000|2022-08-02 09:30:00|596.4|596.1|595.1|594.6|596.5|596.1|595|594.3|6448
1659432900000|2022-08-02 09:35:00|595.2|594.7|595.3|595|596.4|595.7|595.2|594.7|8341
1659433200000|2022-08-02 09:40:00|595.5|594.9|595.3|594.8|596.2|596|594.9|594.6|24429
1659433500000|2022-08-02 09:45:00|595.2|594.7|595.3|595|595.9|595.3|594.9|594.6|7105
1659433800000|2022-08-02 09:50:00|595.4|594.9|593.4|593.1|595.4|594.9|592.7|592.2|28759
1659434100000|2022-08-02 09:55:00|593.5|593.2|593.3|593.1|594|593.8|593.3|593.1|8896
1659434400000|2022-08-02 10:00:00|593.5|593.2|593.5|593.1|594.3|593.8|593.5|593.1|9675
1659434700000|2022-08-02 10:05:00|593.6|593.2|593.4|593.2|593.8|593.5|593.4|593.1|3655
1659435000000|2022-08-02 10:10:00|593.6|593.3|593.6|593.2|594.5|593.9|593.4|593.2|4592
1659435300000|2022-08-02 10:15:00|593.7|593.3|593.8|593.5|594|593.5|593.2|593|13607
1659435600000|2022-08-02 10:20:00|594|593.6|595.1|594.5|595.3|595.1|594|593.6|9897
1659435900000|2022-08-02 10:25:00|595|594.6|594.4|594.3|595.2|594.7|594.4|594|699
1659436200000|2022-08-02 10:30:00|594.6|594.2|596|595.7|596.2|595.7|594.3|593.8|7631
1659436500000|2022-08-02 10:35:00|595.9|595.6|595|594.9|596.5|595.9|594.9|594.2|13389
1659436800000|2022-08-02 10:40:00|595.1|595|596.1|595.7|596.4|596|595.1|594.9|4763
1659437100000|2022-08-02 10:45:00|596|595.6|594.2|593.6|596.1|595.6|594.2|593.6|13708
1659437400000|2022-08-02 10:50:00|594.3|593.7|593.7|593.3|594.4|593.7|593.5|593.1|4613
1659437700000|2022-08-02 10:55:00|593.8|593.4|594.8|594.7|594.9|594.7|593.8|593.3|4101
1659438000000|2022-08-02 11:00:00|594.9|594.4|594.7|594.1|595.7|594.9|594.3|593.6|22215
1659438300000|2022-08-02 11:05:00|594.6|594|593.7|593.5|594.6|594.1|593.7|593.2|3217
1659438600000|2022-08-02 11:10:00|593.6|593.4|594|593.8|594.6|594.1|593.5|593.1|3563
1659438900000|2022-08-02 11:15:00|593.9|593.7|593.9|593.6|594.6|594|593.7|593.3|7738
1659439200000|2022-08-02 11:20:00|594|593.9|594.6|594.2|594.7|594.5|594|593.9|6203
1659439500000|2022-08-02 11:25:00|594.7|594.3|595.1|594.9|595.3|594.9|594.7|594.3|1704
1659439800000|2022-08-02 11:30:00|595|594.8|596.7|596.3|596.7|596.3|595|594.6|10524
1659440100000|2022-08-02 11:35:00|596.2|596.1|596.3|596|596.7|596.4|596|595.5|34930
1659440400000|2022-08-02 11:40:00|596.4|595.9|594.2|593.9|596.4|595.9|594.2|593.9|3728
1659440700000|2022-08-02 11:45:00|594.3|594|595.7|595.4|595.8|595.6|594.3|594|11301
1659441000000|2022-08-02 11:50:00|595.8|595.5|596.2|595.8|596.5|595.9|595.7|595.3|2844
1659441300000|2022-08-02 11:55:00|596.4|595.9|595.8|595.6|596.7|596.3|595.8|595.3|1378
1659441600000|2022-08-02 12:00:00|595.7|595.7|596.4|596.1|596.8|596.4|595.5|595.2|10500
1659441900000|2022-08-02 12:05:00|596.5|596|595.7|595.3|596.5|596|595.6|595|5209
1659442200000|2022-08-02 12:10:00|595.8|595.4|596.2|595.9|596.2|596|595.8|595.3|2112
1659442500000|2022-08-02 12:15:00|596.1|595.8|596.5|596.1|596.8|596.1|595.8|595.3|9440
1659442800000|2022-08-02 12:20:00|596.6|596.2|597|596.5|597|596.6|596.6|596.1|2628
1659443100000|2022-08-02 12:25:00|597.1|596.6|596.4|595.8|597.1|596.8|596|595.6|7606
1659443400000|2022-08-02 12:30:00|596.5|595.9|597.3|596.8|597.5|596.9|596.5|595.9|2518
1659443700000|2022-08-02 12:35:00|597.2|596.9|597.5|597.2|597.5|597.2|597.2|596.9|1591
1659444000000|2022-08-02 12:40:00|597.7|597.1|596.4|596.1|597.8|597.4|596.4|595.9|9424
1659444300000|2022-08-02 12:45:00|596.6|596.2|596.8|596.6|598|597.2|596.6|596.2|3236
1659444600000|2022-08-02 12:50:00|596.9|596.5|597|596.7|597.4|596.9|596.9|596.5|1745
1659444900000|2022-08-02 12:55:00|597.2|596.8|598.6|598.3|599|598.4|597.2|596.8|15761
1659445200000|2022-08-02 13:00:00|598.5|598.4|599.7|599.2|600.8|600.1|598.5|598.3|14842
1659445500000|2022-08-02 13:05:00|599.8|599.3|602.2|601.7|602.4|601.7|599|598.9|23596
1659445800000|2022-08-02 13:10:00|602.4|601.9|602.3|602|602.6|602.1|601.5|601.1|26897
1659446100000|2022-08-02 13:15:00|602.2|602.1|601.7|601.3|602.3|602.1|600.7|600.2|31291
1659446400000|2022-08-02 13:20:00|601.9|601.4|601.4|601.3|601.9|601.6|601.4|601.2|3841
1659446700000|2022-08-02 13:25:00|601.3|601.2|600.6|600.3|601.4|601.2|600|599.7|21891
1659447000000|2022-08-02 13:30:00|600.5|600.2|601|600.6|602|601.7|600.2|599.5|42437
1659447300000|2022-08-02 13:35:00|601.1|600.7|600.2|599.7|601.5|601.1|599.1|598.3|41047
1659447600000|2022-08-02 13:40:00|600.3|599.9|600.7|600.6|600.9|600.6|599.7|599.4|15373
1659447900000|2022-08-02 13:45:00|600.6|600.5|601|600.9|602.6|602.3|600.5|600.3|43310
1659448200000|2022-08-02 13:50:00|600.9|600.8|600.2|599.8|602.5|602|600|599.5|29056
1659448500000|2022-08-02 13:55:00|600.1|599.7|600.4|599.9|601.4|601|599.7|599.3|13505
1659448800000|2022-08-02 14:00:00|600.3|599.7|601.3|601.2|601.7|601.4|599.9|599.3|12423
1659449100000|2022-08-02 14:05:00|601.5|601.3|600.5|600.3|602.1|601.9|600.5|600.1|34780
1659449400000|2022-08-02 14:10:00|600.4|600.1|600.1|599.7|601.6|601|599.5|598.9|21920
1659449700000|2022-08-02 14:15:00|600.2|599.8|600.4|600.2|600.8|600.6|599.7|599.2|16676
1659450000000|2022-08-02 14:20:00|600.5|600.3|599.3|599.2|600.5|600.3|599|598.8|6991
1659450300000|2022-08-02 14:25:00|599.5|599.3|600.5|600.1|600.5|600.1|599.2|599|8144
1659450600000|2022-08-02 14:30:00|600.6|600.2|600.5|600.1|601.2|601|600|599.6|80426
1659450900000|2022-08-02 14:35:00|600.4|600.2|601|600.7|601|600.8|599.8|599.4|14039
1659451200000|2022-08-02 14:40:00|600.9|600.8|601|600.8|601.7|601.5|600.5|600.3|49411
1659451500000|2022-08-02 14:45:00|601.1|601|600.4|600|601.6|601.3|600|599.6|9296
1659451800000|2022-08-02 14:50:00|600.3|600.1|601.9|601.6|601.9|601.6|600.3|600|6480
1659452100000|2022-08-02 14:55:00|601.8|601.5|600.5|600.4|601.8|601.5|600.4|600.1|58679
1659452400000|2022-08-02 15:00:00|600.4|600.3|600.3|599.9|602.8|602.4|600.3|599.9|56787
1659452700000|2022-08-02 15:05:00|600.4|599.8|600.8|600.5|600.9|600.7|600.3|599.7|3869
1659453000000|2022-08-02 15:10:00|600.7|600.1|601.1|600.8|601.1|600.9|600.2|600.1|18141
1659453300000|2022-08-02 15:15:00|601.3|600.9|600.8|600.5|602|601.5|600.4|600|7451
1659453600000|2022-08-02 15:20:00|600.7|600.6|599.8|599.6|601|600.8|599.7|599.6|15936
1659453900000|2022-08-02 15:25:00|599.7|599.5|600.4|600.2|600.4|600.2|599.5|599.1|12776
1659510000000|2022-08-03 07:00:00|603|600.6|601.3|599.3|603|601.2|600.7|599|3916
1659510300000|2022-08-03 07:05:00|601.4|599.4|600.3|599.4|602.6|601.3|600.2|599.4|15386
1659510600000|2022-08-03 07:10:00|600.2|599.3|599.8|599.1|600.6|599.9|598|597.2|103865
1659510900000|2022-08-03 07:15:00|599.7|599|602.2|601.5|602.2|601.5|599.3|598.7|15645
1659511200000|2022-08-03 07:20:00|602.3|601.6|603|602.7|604.2|604|602.3|601.6|26895
1659511500000|2022-08-03 07:25:00|602.9|602.8|603.7|603.2|604.9|604.4|602.8|602.3|34012
1659511800000|2022-08-03 07:30:00|603.6|603|603.5|602.9|604.1|603.6|602.7|602.2|13036
1659512100000|2022-08-03 07:35:00|603.4|602.7|603.9|603.2|604.6|604.5|603|602.4|11386
1659512400000|2022-08-03 07:40:00|603.8|603.1|604|603.5|604.1|603.7|603.3|602.6|4181
1659512700000|2022-08-03 07:45:00|604.2|603.6|604.6|604.1|605.4|604.8|603.8|603.3|6876
1659513000000|2022-08-03 07:50:00|604.8|604.2|606.1|605.5|607.1|606.6|604.8|604.2|25793
1659513300000|2022-08-03 07:55:00|605.9|605.6|604.8|603.9|606.6|605.8|603.6|602.9|17473
1659513600000|2022-08-03 08:00:00|604.7|604.1|605.6|605.1|606.7|606.1|604.5|603.7|55694
1659513900000|2022-08-03 08:05:00|605.7|605.2|606.4|605.8|607.6|606.9|605.6|605|69528
1659514200000|2022-08-03 08:10:00|606.3|605.9|609.8|609.3|610.9|610.2|606.3|605.7|80321
1659514500000|2022-08-03 08:15:00|610|609.4|611.2|610.9|611.6|610.9|609.4|608.8|65144
1659514800000|2022-08-03 08:20:00|611.3|611|612.8|612.2|613.6|612.7|611.3|610.8|79161
1659515100000|2022-08-03 08:25:00|612.6|612.4|613.5|613.1|613.6|613.1|611.8|611.4|63231
1659515400000|2022-08-03 08:30:00|613.4|613.2|612.6|612.2|614|613.5|612.3|611.7|47268
1659515700000|2022-08-03 08:35:00|612.5|612.1|610.6|610.1|612.7|612.2|610.6|610|29636
1659516000000|2022-08-03 08:40:00|610.5|610|609.5|608.9|610.5|610|608.2|607.6|42360
1659516300000|2022-08-03 08:45:00|609.7|609|611.2|610.7|611.2|610.7|609|608.5|43026
1659516600000|2022-08-03 08:50:00|611.1|610.6|613.1|612.5|613.3|612.6|610.5|610|35463
1659516900000|2022-08-03 08:55:00|613|612.4|612.4|612|613|612.4|612.1|611.4|5279
1659517200000|2022-08-03 09:00:00|612.1|611.8|612.9|612.5|613|612.5|611|610.7|52831
1659517500000|2022-08-03 09:05:00|612.8|612.6|615.7|615.2|616.7|616.1|612.7|611.9|115682
1659517800000|2022-08-03 09:10:00|615.6|615.1|613.4|612.9|615.6|615.1|613.2|612.6|25157
1659518100000|2022-08-03 09:15:00|613.6|613|614.6|614.2|615.1|614.6|613.6|613|39299
1659518400000|2022-08-03 09:20:00|614.5|614.1|613.3|612.8|615.6|615|613.2|612.7|47242
1659518700000|2022-08-03 09:25:00|612.6|612.5|613|612.6|613.9|613.4|612.6|612.3|27930
1659519000000|2022-08-03 09:30:00|612.9|612.7|613.6|613.1|613.9|613.5|612.5|612|8901
1659519300000|2022-08-03 09:35:00|613.5|613.2|613.7|613.4|614.3|613.7|613|612.4|7191
1659519600000|2022-08-03 09:40:00|613.6|613.5|612.4|612|613.7|613.5|612.4|612|16973
1659519900000|2022-08-03 09:45:00|612.3|611.9|612.6|612.2|613.1|612.6|611.9|611.2|6472
1659520200000|2022-08-03 09:50:00|612.5|612.3|612.6|612|613.2|613|612.3|611.8|16950
1659520500000|2022-08-03 09:55:00|612.5|612.1|611.1|610.8|612.6|612.5|610.9|610.6|15340
1659520800000|2022-08-03 10:00:00|611.3|610.9|612.7|612.2|612.8|612.4|611.3|610.8|11061
1659521100000|2022-08-03 10:05:00|612.6|612.3|611.6|611|612.9|612.7|611.6|610.9|9072
1659521400000|2022-08-03 10:10:00|611.5|611.1|611.6|611.1|611.7|611.3|610.2|609.6|22835
1659521700000|2022-08-03 10:15:00|611.4|611.2|611.6|611.2|611.6|611.2|610.4|610.1|30322
1659522000000|2022-08-03 10:20:00|611.5|611.3|612.3|611.9|613|612.5|611.1|610.6|8130
1659522300000|2022-08-03 10:25:00|612.2|612|611.6|611.2|612.5|612.2|611.2|611|24620
1659522600000|2022-08-03 10:30:00|611.5|611|609.8|609.4|611.5|611|609.6|609.1|22272
1659522900000|2022-08-03 10:35:00|610|609.5|611.2|610.6|611.2|610.7|610|609.5|34028
1659523200000|2022-08-03 10:40:00|611|610.7|609.7|609.5|611.4|610.9|609.7|609.2|9874
1659523500000|2022-08-03 10:45:00|609.6|609.4|608.9|608.5|609.7|609.4|608.8|607.9|10570
1659523800000|2022-08-03 10:50:00|608.8|608.4|609.2|608.8|609.8|609.2|608.5|608.2|10917
1659524100000|2022-08-03 10:55:00|609.4|609|608.3|607.9|609.4|609.1|608.2|607.6|4975
1659524400000|2022-08-03 11:00:00|608.4|607.8|609.6|609|609.7|609|608.2|607.7|5528
1659524700000|2022-08-03 11:05:00|609.5|609.1|609.6|609.3|610.5|609.9|609.5|609|4684
1659525000000|2022-08-03 11:10:00|609.8|609.4|610.4|610.1|610.7|610.2|609.8|609.4|4712
1659525300000|2022-08-03 11:15:00|610.3|610|608.7|608.1|610.4|610.1|608.7|607.8|4057
1659525600000|2022-08-03 11:20:00|608.6|608.2|608|607.5|608.7|608.2|607.7|607.2|2762
1659525900000|2022-08-03 11:25:00|607.9|607.4|607.7|607.2|608.3|608.1|607.5|606.9|4144
1659526200000|2022-08-03 11:30:00|607.6|607.3|605.9|605.3|607.7|607.3|605.7|605.1|3707
1659526500000|2022-08-03 11:35:00|605.8|605.4|604.7|604.1|606|605.4|604.7|604.1|4638
1659526800000|2022-08-03 11:40:00|604.6|604.2|605.3|604.7|605.6|605.1|603.9|603.2|51227
1659527100000|2022-08-03 11:45:00|605.4|604.8|605.2|604.7|606.4|605.8|605.2|604.6|6043
1659527400000|2022-08-03 11:50:00|605.3|604.8|604.7|604.3|605.3|605.1|604.2|603.5|19470
1659527700000|2022-08-03 11:55:00|604.8|604.4|606.4|605.9|607.6|606.9|604.7|604.3|29136
1659528000000|2022-08-03 12:00:00|606.7|606|606.2|605.8|607|606.4|605.7|605.1|7764
1659528300000|2022-08-03 12:05:00|606.1|605.9|605.8|605.4|606.2|605.9|605.3|604.9|3247
1659528600000|2022-08-03 12:10:00|605.9|605.5|605.8|605.3|605.9|605.6|604.8|604.2|8584
1659528900000|2022-08-03 12:15:00|605.7|605.1|606.3|605.8|606.3|605.9|605.3|604.7|5558
1659529200000|2022-08-03 12:20:00|606.4|605.9|605.8|605.3|607.6|607|605.7|605.1|12774
1659529500000|2022-08-03 12:25:00|605.9|605.4|606.5|606.1|606.6|606.2|605.4|604.8|7900
1659529800000|2022-08-03 12:30:00|606.4|606.2|607.6|607.2|607.9|607.2|606.4|606.1|5061
1659530100000|2022-08-03 12:35:00|607.5|607.3|606.9|606.5|607.6|607.3|605.9|605.4|17692
1659530400000|2022-08-03 12:40:00|607.1|606.6|608.1|607.8|608.5|607.9|606.8|606.2|9533
1659530700000|2022-08-03 12:45:00|608.3|607.9|607.4|607|608.8|608.2|607.3|606.8|5594
1659531000000|2022-08-03 12:50:00|607.3|606.8|607.2|606.6|607.5|607.3|606.9|606.1|1933
1659531300000|2022-08-03 12:55:00|607.4|606.7|607.9|607.3|608|607.4|607|606.5|6711
1659531600000|2022-08-03 13:00:00|607.8|607.4|607.8|607.2|608.2|607.7|607.5|607.2|2151
1659531900000|2022-08-03 13:05:00|607.7|607.3|608|607.6|608.5|608.1|607.7|607.3|5449
1659532200000|2022-08-03 13:10:00|608.1|607.7|608.5|608.1|608.5|608.1|607.8|607.3|6994
1659532500000|2022-08-03 13:15:00|608.7|608.2|608.1|607.6|608.8|608.4|607.7|607.4|6933
1659532800000|2022-08-03 13:20:00|608.2|607.7|608.2|607.8|608.7|608.1|607.9|607.4|8632
1659533100000|2022-08-03 13:25:00|608.1|607.9|607.4|607.2|608.4|607.9|607.2|606.9|6251
1659533400000|2022-08-03 13:30:00|607.6|607.4|608.3|607.9|609|608.5|607.1|606.8|63264
1659533700000|2022-08-03 13:35:00|608.2|608|609.3|608.8|609.4|608.8|607.6|607.2|42030
1659534000000|2022-08-03 13:40:00|609.2|608.9|608|607.7|609.2|608.9|607.3|607.2|16275
1659534300000|2022-08-03 13:45:00|608.1|607.8|609.1|608.8|609.6|609.1|608.1|607.7|20691
1659534600000|2022-08-03 13:50:00|609|608.9|608.2|607.8|609.9|609.3|607.7|607.5|39374
1659534900000|2022-08-03 13:55:00|608.1|607.6|608.2|608|608.8|608.3|607.8|607.3|10223
1659535200000|2022-08-03 14:00:00|608.1|607.8|608.8|608.4|609.8|609.3|607.3|607|36893
1659535500000|2022-08-03 14:05:00|609|608.5|608.6|608.4|609.5|609.1|608.2|607.7|13973
1659535800000|2022-08-03 14:10:00|608.5|608.2|609.1|608.8|609.5|609.1|608.1|607.7|39887
1659536100000|2022-08-03 14:15:00|609.2|608.9|608.3|608|610|609.5|608.3|607.7|10274
1659536400000|2022-08-03 14:20:00|608.4|608.1|608.8|608.7|609|608.8|608|607.7|11086
1659536700000|2022-08-03 14:25:00|608.7|608.6|611.9|611.6|612|611.8|608.7|608.5|122657
1659537000000|2022-08-03 14:30:00|612|611.7|610.6|610.2|612.7|612.5|610.6|609.9|20373
1659537300000|2022-08-03 14:35:00|610.5|610.1|611.5|611.2|611.9|611.4|609.5|609|15924
1659537600000|2022-08-03 14:40:00|611.4|611.3|610|609.8|611.5|611.3|609.7|609.2|16484
1659537900000|2022-08-03 14:45:00|609.9|609.9|610.3|610.2|611.1|610.7|609|608.6|25735
1659538200000|2022-08-03 14:50:00|610.2|610|610.2|610|611|610.6|609.6|609.1|75978
1659538500000|2022-08-03 14:55:00|610.1|610.1|610.6|610.3|611.5|611|610.1|609.8|62200
1659538800000|2022-08-03 15:00:00|610.5|610.2|610.5|610.2|611.1|610.6|609.9|609.2|51503
1659539100000|2022-08-03 15:05:00|610.4|610|610.4|610|611.4|611|610.2|610|55804
1659539400000|2022-08-03 15:10:00|610.5|610.1|612.2|611.9|612.3|612|609.8|609.4|117452
1659539700000|2022-08-03 15:15:00|612.3|612|611.7|611.5|613|612.8|611.4|610.9|48848
1659540000000|2022-08-03 15:20:00|611.6|611.3|611.6|611.3|612.7|612.4|611.1|611|26064
1659540300000|2022-08-03 15:25:00|611.5|611.1|612|611.1|612.3|611.6|610.7|610.3|75566
1659596400000|2022-08-04 07:00:00|625|623|634.1|631.7|642|640|624|622|716611
1659596700000|2022-08-04 07:05:00|634|631.1|637.4|634.4|637.8|637.2|622.3|621.2|144757
1659597000000|2022-08-04 07:10:00|637.8|634.5|646.9|645.1|649|647.6|635.9|634.4|548670
1659597300000|2022-08-04 07:15:00|646.8|645.2|649.9|648.1|653|652.1|644.1|643|446903
1659597600000|2022-08-04 07:20:00|649.8|647.9|646|645|649.8|647.9|640.4|636.7|226254
1659597900000|2022-08-04 07:25:00|644.7|644.4|645.8|645.1|646.2|645.5|640.8|639.6|159376
1659598200000|2022-08-04 07:30:00|645.9|645.2|646.4|645.5|650|649|642.9|640.4|219597
1659598500000|2022-08-04 07:35:00|646|645.4|642.8|640.7|647|646.3|642.8|640.4|139565
1659598800000|2022-08-04 07:40:00|642.9|640.8|644.5|643.5|644.5|643.8|640.7|639.4|91376
1659599100000|2022-08-04 07:45:00|644.4|643.1|641.9|640.9|647|646.9|636.1|633.5|158842
1659599400000|2022-08-04 07:50:00|641.8|640.6|638|636.5|642|641.6|636.4|635.5|136429
1659599700000|2022-08-04 07:55:00|637.9|636.6|636.7|635.3|638.5|637.5|635|634.8|80093
1659600000000|2022-08-04 08:00:00|636.6|635.7|637|635.7|638.9|637.9|633|630.7|64279
1659600300000|2022-08-04 08:05:00|636.4|635.8|637.7|636.2|639.2|638.8|636.3|635.1|121305
1659600600000|2022-08-04 08:10:00|637.6|636.3|640.8|640.2|642|641.6|637.5|636.3|90525
1659600900000|2022-08-04 08:15:00|641|640.3|639.1|638.2|641.4|641|638.2|637.1|57162
1659601200000|2022-08-04 08:20:00|639|638|638.5|638|639.5|638.9|635.7|633.7|72702
1659601500000|2022-08-04 08:25:00|638.4|638.2|638.5|637.3|639.6|639.3|638|636.1|53996
1659601800000|2022-08-04 08:30:00|638.7|637.4|639.4|638.7|639.5|639|637.6|636.9|30821
1659602100000|2022-08-04 08:35:00|638.7|638.8|638.9|637.6|640.6|640.4|638.7|637.3|69605
1659602400000|2022-08-04 08:40:00|639|637.7|639.1|638.1|640.6|640.3|638.5|637|64349
1659602700000|2022-08-04 08:45:00|639|638.2|638.8|637.9|639.6|639.1|638|637.1|46525
1659603000000|2022-08-04 08:50:00|638.9|638|637.6|636.7|640|639.8|637.4|636.3|51818
1659603300000|2022-08-04 08:55:00|637.5|636.8|640.6|639.1|640.6|639.7|637.1|636|79994
1659603600000|2022-08-04 09:00:00|640.5|639.3|640.6|639.9|640.6|640|638.9|637.4|58263
1659603900000|2022-08-04 09:05:00|640.5|640.5|639.9|639.3|640.5|640.5|639.9|638.5|12142
1659604200000|2022-08-04 09:10:00|640|639.4|638.3|637.3|640.2|640|638.3|637.3|38553
1659604500000|2022-08-04 09:15:00|638.2|637.1|635.1|634.4|638.2|637.5|635.1|634|26398
1659604800000|2022-08-04 09:20:00|634.8|634|632.9|631.8|635.5|635.2|631.2|630.8|77762
1659605100000|2022-08-04 09:25:00|633|632|633.2|631.9|634.4|633.5|632.9|631.6|24669
1659605400000|2022-08-04 09:30:00|633.1|632|632.5|631.2|633.3|633.1|630|629.1|44791
1659605700000|2022-08-04 09:35:00|632.6|631.3|632.4|631.2|632.6|632.1|631.1|630.1|17764
1659606000000|2022-08-04 09:40:00|632.5|631.3|638.7|637.2|639.3|639|632.5|631.3|32831
1659606300000|2022-08-04 09:45:00|638.8|637.3|639.2|638.1|639.8|639.6|638|637.3|29858
1659606600000|2022-08-04 09:50:00|639.3|638.2|639.2|638.1|639.9|639.5|638|637.7|84287
1659606900000|2022-08-04 09:55:00|639|638.2|641.2|640.8|641.2|640.8|639|638.2|83782
1659607200000|2022-08-04 10:00:00|641.5|640.9|643.7|643.1|645.1|644.9|641.2|640.7|172442
1659607500000|2022-08-04 10:05:00|643.8|642.7|645.4|645.1|645.4|645.1|642.9|642.1|72801
1659607800000|2022-08-04 10:10:00|645.3|644.8|646.8|646.2|647|646.9|645.1|644.2|101482
1659608100000|2022-08-04 10:15:00|647|646.3|647.5|646.9|649|648.2|645.3|645|63253
1659608400000|2022-08-04 10:20:00|647.4|646.7|647.3|646.8|648|647.5|646.8|645.9|57634
1659608700000|2022-08-04 10:25:00|647.2|646.6|650|649.1|650|649.1|647.1|645.9|72287
1659609000000|2022-08-04 10:30:00|649.9|648.7|649.6|649|649.9|649.5|648.8|648.3|81006
1659609300000|2022-08-04 10:35:00|649.7|649.1|648.8|648.4|650|649.7|647.6|646.7|125392
1659609600000|2022-08-04 10:40:00|648.9|648.6|649.1|648.3|650|649.5|648.6|648.2|32797
1659609900000|2022-08-04 10:45:00|649.2|648.4|649.2|648.4|649.3|649.1|648.4|648.2|49643
1659610200000|2022-08-04 10:50:00|649.1|648.6|648.6|648.3|649.9|649.6|648.2|648.1|49674
1659610500000|2022-08-04 10:55:00|648.7|647.9|643.6|642.8|648.8|648|643.6|642|105059
1659610800000|2022-08-04 11:00:00|643.5|643|641.4|640.6|646|643.7|641.4|640.5|44757
1659611100000|2022-08-04 11:05:00|641.6|641|641.2|640.5|642.9|641.9|641.2|640.5|48579
1659611400000|2022-08-04 11:10:00|641|640.6|639.1|638.6|641|640.7|637.7|637|39969
1659611700000|2022-08-04 11:15:00|639.2|638.7|640.1|639.5|642.4|641.8|639.2|638.6|27530
1659612000000|2022-08-04 11:20:00|639.9|639.4|636.4|636.1|640.3|639.4|636.4|635|38827
1659612300000|2022-08-04 11:25:00|636.3|635.3|637|636.3|637|636.6|635.9|635.1|36899
1659612600000|2022-08-04 11:30:00|637.2|636.4|641.6|641|642.3|641.5|637.2|636.4|25504
1659612900000|2022-08-04 11:35:00|641.7|641.1|643.6|642.5|645.5|644.1|641.1|640|30266
1659613200000|2022-08-04 11:40:00|643.9|642.8|642.7|641.6|644.2|643.6|642.4|641.6|41196
1659613500000|2022-08-04 11:45:00|642.6|641.8|639.2|638.3|642.6|641.8|638.9|638.2|8661
1659613800000|2022-08-04 11:50:00|639.1|638.5|640.8|639.6|640.8|639.6|638|637.6|29719
1659614100000|2022-08-04 11:55:00|641|640.1|639.2|638.5|641|640.7|638.5|637.4|28240
1659614400000|2022-08-04 12:00:00|639.1|638.7|640.7|640.2|641.3|640.9|639.1|638.7|15682
1659614700000|2022-08-04 12:05:00|640.8|640.4|642.1|641.7|642.9|642.6|640.8|640.2|18507
1659615000000|2022-08-04 12:10:00|642|641.6|640.7|640|642|641.7|639.7|638.7|36919
1659615300000|2022-08-04 12:15:00|640.9|640.1|639.7|638.9|641|640.7|639.5|638.8|24542
1659615600000|2022-08-04 12:20:00|639.8|639|637.7|636.8|639.8|639|637.7|636.8|31804
1659615900000|2022-08-04 12:25:00|637.6|636.6|637|636.4|638.1|637.3|635|633.7|61072
1659616200000|2022-08-04 12:30:00|636.9|636.2|639.8|639.2|640|639.5|635.8|635|22642
1659616500000|2022-08-04 12:35:00|639.7|639.5|641.7|641.2|641.7|641.2|639.1|638.8|36237
1659616800000|2022-08-04 12:40:00|642|641.3|642.7|642.1|643.8|643.1|641.3|640.1|52184
1659617100000|2022-08-04 12:45:00|642.1|642|641.3|640.7|642.5|642.1|640.9|640.1|44807
1659617400000|2022-08-04 12:50:00|641.4|641.5|642.2|641.8|642.6|642.3|641|640.4|24187
1659617700000|2022-08-04 12:55:00|642.3|641.7|642.3|641.7|642.5|642|641.1|640|24305
1659618000000|2022-08-04 13:00:00|642|641.5|640.4|640.1|642.2|641.7|640.4|639.7|35222
1659618300000|2022-08-04 13:05:00|640.5|640.2|641|640.5|641|640.8|640.2|639.4|30707
1659618600000|2022-08-04 13:10:00|641.1|640.6|640.7|640|641.1|640.9|639.8|639.3|33257
1659618900000|2022-08-04 13:15:00|640.6|640.1|637.3|636.5|640.6|640.3|637.3|636.5|12265
1659619200000|2022-08-04 13:20:00|637.2|636.3|637|636.2|639|638.4|636.3|635|145791
1659619500000|2022-08-04 13:25:00|637.1|636.3|637.1|636.6|638.8|637.5|636.5|635.7|33072
1659619800000|2022-08-04 13:30:00|637.2|636.7|638.2|637.4|639|638.5|637|636.4|138294
1659620100000|2022-08-04 13:35:00|638.1|637.6|638.9|638.5|639.1|638.9|637.9|637.4|26150
1659620400000|2022-08-04 13:40:00|638.8|638.4|642.4|641.2|643|642.7|638.8|638.2|64252
1659620700000|2022-08-04 13:45:00|642.3|641.9|643.8|643.3|644.2|643.8|641.3|641.2|77810
1659621000000|2022-08-04 13:50:00|643.7|643.1|644.8|643.8|646.2|645.5|643.3|642.4|126260
1659621300000|2022-08-04 13:55:00|645.1|643.9|646.7|646.2|647.2|646.9|644.6|643.9|76679
1659621600000|2022-08-04 14:00:00|646.6|646.1|650|649.6|650|649.9|646.3|646|606729
1659621900000|2022-08-04 14:05:00|649.9|649.7|647.7|647.5|650.1|650|646.9|646.6|268098
1659622200000|2022-08-04 14:10:00|647.6|647.4|649.5|649.1|650|649.7|647.6|647.2|109194
1659622500000|2022-08-04 14:15:00|649.6|649.2|649.9|649.1|650.1|650|647.5|647.1|144325
1659622800000|2022-08-04 14:20:00|650|649.2|650.7|650.4|651|650.4|649.5|649.2|193956
1659623100000|2022-08-04 14:25:00|650.4|650.3|649.9|649.2|651.9|651.3|648.2|647.5|273897
1659623400000|2022-08-04 14:30:00|649.6|649|647.5|647|649.9|649.2|646.6|646.3|133422
1659623700000|2022-08-04 14:35:00|647.4|646.9|646.8|646.3|648|647.1|645.9|645.1|45566
1659624000000|2022-08-04 14:40:00|646.7|646.1|647|646.6|648|647|646.3|645.8|40730
1659624300000|2022-08-04 14:45:00|647.1|646.5|645.8|645.4|647.1|646.8|645.1|644.9|43873
1659624600000|2022-08-04 14:50:00|645.7|645.3|645.2|644.7|645.7|645.3|643.2|642.3|105328
1659624900000|2022-08-04 14:55:00|645.3|644.8|646.3|645.8|646.6|645.9|645.3|644.8|43688
1659625200000|2022-08-04 15:00:00|645.5|645.4|645.9|645.6|646.9|646.7|645.2|644.8|44612
1659625500000|2022-08-04 15:05:00|645.8|645.7|649|648.7|649.1|648.8|645.8|645.5|49838
1659625800000|2022-08-04 15:10:00|649.1|648.8|649.2|649|650|649.6|648.8|648|82705
1659626100000|2022-08-04 15:15:00|649.1|648.9|645.4|645|649.1|648.9|645|644.3|111806
1659626400000|2022-08-04 15:20:00|645.3|645.1|644.3|643.8|646.5|646.1|643.5|642.6|150611
1659626700000|2022-08-04 15:25:00|644.4|643.9|642.8|640.3|644.4|644.2|639.4|637.7|169663
1659682800000|2022-08-05 07:00:00|654|651.2|659.6|658.2|660|659.8|653.9|651|158236
1659683100000|2022-08-05 07:05:00|659.5|657.6|655.5|654.4|659.5|658.8|655.5|653.3|216221
1659683400000|2022-08-05 07:10:00|655.6|654.5|657.1|656.5|659.9|659.3|655.2|654.1|162431
1659683700000|2022-08-05 07:15:00|657.2|656.6|659.7|658.9|664|663|657|656.5|403445
1659684000000|2022-08-05 07:20:00|659.8|659|662|661.1|662|661.6|659.6|659|133270
1659684300000|2022-08-05 07:25:00|662.2|661.2|665|664.8|666|665.3|662.2|661.2|217188
1659684600000|2022-08-05 07:30:00|665.2|664.9|666.5|665.9|668.3|667.5|663.9|663.2|296142
1659684900000|2022-08-05 07:35:00|666.7|666|668.7|668.2|669.4|668.4|665.1|664.4|115034
1659685200000|2022-08-05 07:40:00|668.9|668.8|668.1|667.3|669.9|669.3|668.1|667.3|92277
1659685500000|2022-08-05 07:45:00|668.3|667.4|667.1|666.9|669.9|669.7|667.1|666.5|32663
1659685800000|2022-08-05 07:50:00|667.4|667.3|667.5|666.9|668.5|667.7|663.9|663.3|99685
1659686100000|2022-08-05 07:55:00|667|667|666.3|665.5|669.2|668.3|666.3|665.5|66180
1659686400000|2022-08-05 08:00:00|666.4|665.6|666.3|665.9|668.4|668|666.3|665.6|92905
1659686700000|2022-08-05 08:05:00|666.4|665.7|665|664.5|666.5|665.7|663.1|662.3|55897
1659687000000|2022-08-05 08:10:00|665.4|664.6|666.7|665.9|667|666.4|665|664.3|72052
1659687300000|2022-08-05 08:15:00|666.8|666.2|664.3|663.6|668|667.2|664.3|663.6|31065
1659687600000|2022-08-05 08:20:00|664.2|663.5|664|663.2|664.4|663.7|660.8|660|114419
1659687900000|2022-08-05 08:25:00|663.9|663.5|664.8|663.8|665|664.4|662.9|661.9|30873
1659688200000|2022-08-05 08:30:00|664.7|663.9|662.4|661.8|665.8|665|661.4|661|58768
1659688500000|2022-08-05 08:35:00|662.5|661.9|663.8|662.7|665|664.7|662.5|661.6|114185
1659688800000|2022-08-05 08:40:00|663.9|662.8|662.2|660.6|665|664.7|662|660.6|63494
1659689100000|2022-08-05 08:45:00|662.1|660.7|663.8|663.5|665|664.4|662|660.7|30855
1659689400000|2022-08-05 08:50:00|663.7|663.4|664.5|663.7|664.8|664.3|663.6|663.3|16806
1659689700000|2022-08-05 08:55:00|664|663.8|664.9|664.5|665.6|664.8|664|663.3|52245
1659690000000|2022-08-05 09:00:00|664.8|664.3|663.5|663.1|665|664.7|663.4|662.9|29918
1659690300000|2022-08-05 09:05:00|663.4|662.9|665|664.5|665.3|664.8|663.3|662.9|25089
1659690600000|2022-08-05 09:10:00|664.9|664.6|663.2|662.8|665.2|664.9|662.6|662.2|33953
1659690900000|2022-08-05 09:15:00|663.4|662.9|662.8|662.3|663.5|663.3|662.3|662.2|24966
1659691200000|2022-08-05 09:20:00|662.7|662.4|657.3|656.9|662.8|662.4|655.8|655|110281
1659691500000|2022-08-05 09:25:00|657.2|657|657.1|656.3|658.1|658|656.5|655.8|38663
1659691800000|2022-08-05 09:30:00|657|655.6|660|659.1|660.3|660|656.4|655.6|23106
1659692100000|2022-08-05 09:35:00|660.1|659.5|658.9|658.4|660.5|659.5|658|657.5|39125
1659692400000|2022-08-05 09:40:00|659|658.5|663.6|662.7|664.3|662.7|659|658.5|61623
1659692700000|2022-08-05 09:45:00|663.3|662.6|662.8|662|663.3|662.8|660.8|660|26761
1659693000000|2022-08-05 09:50:00|662.9|662.2|662.6|662.5|663|662.5|662.5|660.7|18852
1659693300000|2022-08-05 09:55:00|662.8|662.6|663.2|662.9|663.3|663.1|661.6|660.7|48261
1659693600000|2022-08-05 10:00:00|663.1|662.8|663|662.3|663.1|662.9|661.9|661|20577
1659693900000|2022-08-05 10:05:00|662.9|662.4|663.3|663|664.6|664|662.9|662.4|39812
1659694200000|2022-08-05 10:10:00|663.4|663.1|661.8|661.1|663.4|663.2|661.2|661|25308
1659694500000|2022-08-05 10:15:00|661.7|661.2|662.1|661.7|662.7|662.3|661.5|661.1|16011
1659694800000|2022-08-05 10:20:00|662|661.5|662.3|662.1|663|662.5|661.7|661.4|19167
1659695100000|2022-08-05 10:25:00|662.4|662.2|661.9|661.5|663|662.7|661.4|660.8|17429
1659695400000|2022-08-05 10:30:00|662|661.6|661.6|660.8|662.6|662.1|661.5|660.8|17871
1659695700000|2022-08-05 10:35:00|660.9|660.9|661.6|660.9|661.8|661.3|660.9|660.7|24221
1659696000000|2022-08-05 10:40:00|661.4|660.7|661.8|661.2|661.9|661.2|659.9|659.2|21124
1659696300000|2022-08-05 10:45:00|662|661.3|664.2|663.7|665|664.6|661.8|661.3|41382
1659696600000|2022-08-05 10:50:00|664.1|663.3|664.8|664.3|664.9|664.3|663|662.2|10780
1659696900000|2022-08-05 10:55:00|664.9|664.4|664.4|663.6|665|664.6|664.2|663.5|19516
1659697200000|2022-08-05 11:00:00|664.8|664|664.5|663.8|665|664.5|664.3|663.1|14677
1659697500000|2022-08-05 11:05:00|664.2|663.9|664.1|663.1|665|664.8|664.1|663.1|16362
1659697800000|2022-08-05 11:10:00|664.2|663.2|664.8|664.2|665.9|665|663.8|663.2|21670
1659698100000|2022-08-05 11:15:00|664.9|664.1|664.7|664|665.4|665|663.8|663.1|12454
1659698400000|2022-08-05 11:20:00|664.8|664.3|665|664.5|665|664.5|664|663.3|7286
1659698700000|2022-08-05 11:25:00|664.9|664.3|664.8|664.2|665|664.7|664.5|663.8|4923
1659699000000|2022-08-05 11:30:00|664.7|664.3|663.7|663.2|664.8|664.5|663.7|663.2|12681
1659699300000|2022-08-05 11:35:00|663.8|663.3|664.5|663.8|665|664.9|663.8|663.3|18600
1659699600000|2022-08-05 11:40:00|664.7|664|664.4|664|665|664.3|664.4|663.6|5926
1659699900000|2022-08-05 11:45:00|664.6|664.1|664.6|664.2|665|664.7|664.4|664.1|15074
1659700200000|2022-08-05 11:50:00|664.7|664.3|665|664.6|665.9|665.1|664.5|663.2|27442
1659700500000|2022-08-05 11:55:00|665.1|664.7|664.8|664.1|665.7|665.2|664.5|663.9|36669
1659700800000|2022-08-05 12:00:00|664.7|664.3|665.4|665|665.8|665.4|664.5|664.1|33914
1659701100000|2022-08-05 12:05:00|665.2|665.1|664.7|664.2|665.9|665.5|664.7|664|33596
1659701400000|2022-08-05 12:10:00|664.6|664|665|664.7|665|664.8|663.9|663.1|25956
1659701700000|2022-08-05 12:15:00|664.9|664.8|665|664.8|665|664.9|664.8|664.4|21863
1659702000000|2022-08-05 12:20:00|665.1|664.9|664.9|664.7|665.3|665|664.7|664.3|20463
1659702300000|2022-08-05 12:25:00|665|664.5|665.1|664.8|665.3|664.8|664.9|664.5|9471
1659702600000|2022-08-05 12:30:00|665|664.7|664.7|664.1|665|664.7|661.6|660.9|57050
1659702900000|2022-08-05 12:35:00|664.8|664.2|665|664.5|666|665.6|664.7|663.8|51326
1659703200000|2022-08-05 12:40:00|665.1|664.6|665.4|664.7|665.8|665.7|664.5|663.9|66385
1659703500000|2022-08-05 12:45:00|665.3|664.8|666|665.4|667|666.3|664.8|664.2|101639
1659703800000|2022-08-05 12:50:00|665.9|665.3|669.7|669|671|670|665.9|665.3|375190
1659704100000|2022-08-05 12:55:00|669.6|669.2|670.3|669.6|670.3|669.6|667.5|666.7|32377
1659704400000|2022-08-05 13:00:00|670.2|669.5|669.6|669.1|670.7|670|669.3|668.9|30005
1659704700000|2022-08-05 13:05:00|669.7|669.2|669.1|668.7|670.4|669.9|668.7|668.1|31325
1659705000000|2022-08-05 13:10:00|669|668.8|668|667.8|669.3|668.8|668|667.8|16215
1659705300000|2022-08-05 13:15:00|668.1|667.9|669.6|669.1|669.6|669.3|668.1|667.9|30160
1659705600000|2022-08-05 13:20:00|668|667.9|668|667.2|669.5|668.7|667.3|665.8|90891
1659705900000|2022-08-05 13:25:00|667.9|667.3|667.9|667.4|668.3|667.8|667.2|666.1|31678
1659706200000|2022-08-05 13:30:00|668.1|667.5|670.2|669.9|670.7|670.4|668.1|667.5|84950
1659706500000|2022-08-05 13:35:00|670.1|670|670.3|669.8|672|671.3|669.5|667.9|129616
1659706800000|2022-08-05 13:40:00|670.4|669.9|672.8|672.4|672.8|672.4|670.2|669.8|158522
1659707100000|2022-08-05 13:45:00|672.7|672.5|675|674.7|676|675.2|672.7|672.3|404264
1659707400000|2022-08-05 13:50:00|675.3|674.8|675.4|675.1|676.8|676|674.7|674.2|172312
1659707700000|2022-08-05 13:55:00|675.5|675.2|672.2|671.6|676.7|676|671.4|670.9|138152
1659708000000|2022-08-05 14:00:00|672.3|671.7|673.8|673.6|674.6|674.2|671.3|670.3|72967
1659708300000|2022-08-05 14:05:00|673.9|673.7|674.4|673.8|674.4|674|672.8|672.2|51177
1659708600000|2022-08-05 14:10:00|674.3|673.9|674|673.6|675|674.7|673.5|673.1|60954
1659708900000|2022-08-05 14:15:00|673.9|673.9|674.1|673.6|674.8|674.3|672.4|672.3|54567
1659709200000|2022-08-05 14:20:00|674.2|673.7|674.5|673.9|676.5|675.9|674.2|673.7|57303
1659709500000|2022-08-05 14:25:00|674.4|674|673.4|672.9|674.7|674.4|672.8|672.4|78500
1659709800000|2022-08-05 14:30:00|673.3|672.8|674|673.6|674.7|674.4|672.9|672.6|24295
1659710100000|2022-08-05 14:35:00|674.1|673.7|674.6|674.2|677|676.3|674|673.6|84006
1659710400000|2022-08-05 14:40:00|674.7|674.3|674.9|674.6|675|674.6|674|673.3|30637
1659710700000|2022-08-05 14:45:00|674.8|674.5|676.5|676.3|676.9|676.6|674.5|673.9|73309
1659711000000|2022-08-05 14:50:00|676.6|676.4|676.4|676.1|677|676.6|675.6|675.2|77619
1659711300000|2022-08-05 14:55:00|676.5|676.2|676.5|676.2|676.5|676.3|676.2|676|26340
1659711600000|2022-08-05 15:00:00|676.4|676.3|676.3|676|676.5|676.3|674.5|674.1|121668
1659711900000|2022-08-05 15:05:00|676.2|675.6|674.6|674.3|676.4|676|674.4|673.7|101978
1659712200000|2022-08-05 15:10:00|674.7|674.4|673.6|673.4|675.3|675|673.4|673|45545
1659712500000|2022-08-05 15:15:00|673.7|673.5|673|672.6|674.1|673.8|672.7|672.2|122063
1659712800000|2022-08-05 15:20:00|672.9|672.7|671.5|671.2|672.9|672.8|670.6|670.2|93881
1659713100000|2022-08-05 15:25:00|671.6|671.3|671.9|670.7|673|672.7|671.6|670.5|112324
1659942000000|2022-08-08 07:00:00|682|681.5|684.4|682.6|688|686.9|681.5|680|211650
1659942300000|2022-08-08 07:05:00|684.7|682.8|686.2|685.3|688|687.2|683.3|682.3|82848
1659942600000|2022-08-08 07:10:00|686.3|685.4|686|685.2|689|688.6|685.3|684.7|207704
1659942900000|2022-08-08 07:15:00|686.3|686.2|686.6|686.3|687.7|686.9|684.7|684.3|184147
1659943200000|2022-08-08 07:20:00|686.5|686.1|682.1|681.6|686.5|686.3|681.9|681.3|129115
1659943500000|2022-08-08 07:25:00|682|681.5|680.7|680.4|682.8|682.1|680.3|679.5|64815
1659943800000|2022-08-08 07:30:00|680.6|680.2|677.7|676.8|681.7|680.9|677.7|676.7|55295
1659944100000|2022-08-08 07:35:00|677.6|676.7|672.7|672.1|677.6|676.8|672.7|672|85837
1659944400000|2022-08-08 07:40:00|672.6|672|674|673.7|675.4|674.7|671.9|671.3|47179
1659944700000|2022-08-08 07:45:00|674.2|673.8|674.6|674.1|676.4|676|674.2|673.7|35869
1659945000000|2022-08-08 07:50:00|674.5|674.2|676.6|675.9|676.7|676.2|674.5|674|37810
1659945300000|2022-08-08 07:55:00|676.5|675.7|676.2|675.7|676.5|675.7|674.3|673.8|9256
1659945600000|2022-08-08 08:00:00|676.4|675.8|673.6|673.2|677|676.3|673.6|673|42527
1659945900000|2022-08-08 08:05:00|673.7|673.1|674.7|674.3|675.1|674.3|673.3|673|25131
1659946200000|2022-08-08 08:10:00|674.6|674.1|674.4|673.8|675.1|675|673.5|673.2|49834
1659946500000|2022-08-08 08:15:00|674.3|674|674.9|674.3|675|674.4|673.1|673|23412
1659946800000|2022-08-08 08:20:00|675|674.5|674|673.7|675|674.6|673.9|673.6|12636
1659947100000|2022-08-08 08:25:00|673.9|673.6|675.3|674.9|676.3|675.8|673|672.5|57506
1659947400000|2022-08-08 08:30:00|675.2|675|675.3|675|676.4|675.6|674.2|674|34512
1659947700000|2022-08-08 08:35:00|675.4|674.9|674.4|674|676.7|676.1|674.4|674|14133
1659948000000|2022-08-08 08:40:00|674.3|673.9|675.7|675.5|676.1|675.7|674.1|673.6|20125
1659948300000|2022-08-08 08:45:00|675.6|675.4|675.2|674.7|675.8|675.6|674.3|674|24265
1659948600000|2022-08-08 08:50:00|675.3|674.8|674.9|674.7|676.9|676.2|674.6|674.1|256111
1659948900000|2022-08-08 08:55:00|675.1|674.8|675.8|675.5|676.2|675.9|675.1|674.8|16159
1659949200000|2022-08-08 09:00:00|675.9|675.4|675.9|675.5|676.7|676.1|675.3|674.9|12277
1659949500000|2022-08-08 09:05:00|676.1|675.6|676.9|676.5|677.7|676.9|676.1|675.6|92924
1659949800000|2022-08-08 09:10:00|676.8|676.6|675.3|675.2|677.2|677.1|675.2|674.9|73229
1659950100000|2022-08-08 09:15:00|675.4|675.3|673.4|673.1|675.7|675.4|672.8|672.3|89034
1659950400000|2022-08-08 09:20:00|673.5|673.2|671.6|671.2|673.7|673.3|671.5|671.2|96464
1659950700000|2022-08-08 09:25:00|671.5|671|671.4|671.1|672|671.6|670.8|670.6|21872
1659951000000|2022-08-08 09:30:00|671.3|671.2|674.2|673.5|674.4|673.5|671.3|671.2|57799
1659951300000|2022-08-08 09:35:00|674.3|673.6|674.4|674.2|675.5|674.8|673.8|673.5|33805
1659951600000|2022-08-08 09:40:00|674.3|674.1|672.3|672|674.6|674.1|672.2|672|87707
1659951900000|2022-08-08 09:45:00|672.2|671.9|673.6|673.4|674.5|673.9|672.1|671.6|14618
1659952200000|2022-08-08 09:50:00|673.8|673.5|675.4|675.1|675.7|675.1|673.8|673.5|9277
1659952500000|2022-08-08 09:55:00|675.3|675|675.6|675.3|676|675.5|675|674.6|18525
1659952800000|2022-08-08 10:00:00|675.5|675.2|673.9|673.6|675.5|675.2|673.2|672.9|56713
1659953100000|2022-08-08 10:05:00|674|673.5|674.1|673.9|675.3|674.7|674|673.5|16401
1659953400000|2022-08-08 10:10:00|674|673.8|672.4|672.2|674.6|673.9|672.4|672.2|8050
1659953700000|2022-08-08 10:15:00|672.5|672.3|673.2|672.8|674.1|673.7|672.3|671.9|29914
1659954000000|2022-08-08 10:20:00|673.1|672.7|672.6|672.4|673.2|672.7|671.2|671|30805
1659954300000|2022-08-08 10:25:00|673|672.5|671.6|671.3|673.1|672.6|671.1|670.7|31560
1659954600000|2022-08-08 10:30:00|671.7|671.4|672.3|671.9|672.5|671.9|671.5|671.1|18000
1659954900000|2022-08-08 10:35:00|672.2|672|672.7|672.5|674.2|673.6|672.2|672|70312
1659955200000|2022-08-08 10:40:00|672.8|672.6|673.1|672.9|673.6|673.2|672.6|672.3|47581
1659955500000|2022-08-08 10:45:00|673|672.8|673|672.8|673.1|672.8|672.5|672.1|26733
1659955800000|2022-08-08 10:50:00|673.1|672.9|674.6|674.3|675|674.5|673.1|672.8|17550
1659956100000|2022-08-08 10:55:00|674.5|674.2|671.9|671.5|674.8|674.3|671.5|671.1|52221
1659956400000|2022-08-08 11:00:00|673|671.9|672.8|672.4|673|672.5|672.2|671.9|11035
1659956700000|2022-08-08 11:05:00|672|671.9|668.6|668.1|672.7|671.9|668.6|668|198896
1659957000000|2022-08-08 11:10:00|668.5|668.2|670.3|669.9|670.8|669.9|668.5|668.2|9452
1659957300000|2022-08-08 11:15:00|670.2|670|670|669.6|671.8|670.9|669.9|669.2|37265
1659957600000|2022-08-08 11:20:00|670.1|669.7|670.3|669.8|670.7|670.2|669.1|668.5|7293
1659957900000|2022-08-08 11:25:00|670.2|669.9|669.4|669.1|670.2|669.9|669.3|669|15802
1659958200000|2022-08-08 11:30:00|669.3|669|668.6|668.4|670.4|669.8|668.5|668|54478
1659958500000|2022-08-08 11:35:00|668.8|668.2|668.9|668.4|669.6|668.7|668.5|668|10767
1659958800000|2022-08-08 11:40:00|669|668.5|668.5|668|669.4|668.9|667.7|667.2|18600
1659959100000|2022-08-08 11:45:00|668.4|668.1|668.3|668.1|669.2|668.6|668.3|668|12683
1659959400000|2022-08-08 11:50:00|668.5|668|668.4|668.1|669|668.6|668|667.5|35967
1659959700000|2022-08-08 11:55:00|668.3|668|669.8|669.2|669.8|669.3|668.3|668|17889
1659960000000|2022-08-08 12:00:00|669.7|669.3|671.4|671|671.7|671.1|669.3|669|24233
1659960300000|2022-08-08 12:05:00|671.5|671.1|670|669.7|672.5|672|670|669.3|19190
1659960600000|2022-08-08 12:10:00|670.2|669.8|670.6|670.4|671.1|670.6|670.2|669.8|13552
1659960900000|2022-08-08 12:15:00|670.8|670.5|669.8|669.5|671.1|670.5|669.7|669.4|8789
1659961200000|2022-08-08 12:20:00|669.9|669.6|671.7|671.2|672.4|671.9|669.9|669.6|13031
1659961500000|2022-08-08 12:25:00|671.6|671.3|673.1|672.7|673.1|672.8|671.6|671.2|25952
1659961800000|2022-08-08 12:30:00|673|672.5|673.1|672.7|673.4|672.9|672.4|672.3|17563
1659962100000|2022-08-08 12:35:00|673|672.6|671.5|671.1|673.1|672.7|671.5|671.1|30236
1659962400000|2022-08-08 12:40:00|671.4|671|669.9|669.6|671.4|671|669.7|669|20183
1659962700000|2022-08-08 12:45:00|670|669.7|669.8|669.3|671.6|671.2|669.8|669.3|42123
1659963000000|2022-08-08 12:50:00|669.7|669.4|673|672.5|673.3|672.6|669.7|669.4|16157
1659963300000|2022-08-08 12:55:00|672.9|672.6|672.1|671.8|673.6|673|672.1|671.8|22237
1659963600000|2022-08-08 13:00:00|672.2|671.9|672.9|672.4|674.4|673.9|672.2|671.9|35125
1659963900000|2022-08-08 13:05:00|673|672.5|673.4|673|674.2|673.6|672.8|672.5|10366
1659964200000|2022-08-08 13:10:00|673.5|673.1|674.8|674.4|675.7|675|673.5|673.1|43178
1659964500000|2022-08-08 13:15:00|674.9|674.5|676|675.8|676|675.8|674.9|674.4|21561
1659964800000|2022-08-08 13:20:00|675.9|675.7|676.1|675.7|676.7|676.3|675.9|675.4|40546
1659965100000|2022-08-08 13:25:00|674.8|674.7|674.9|674.4|676|675.2|673.6|673.1|84318
1659965400000|2022-08-08 13:30:00|674.7|674.3|676.4|676.2|676.9|676.5|674.4|674.3|39450
1659965700000|2022-08-08 13:35:00|676.3|676|678.6|678.3|679|678.4|676.3|676|91029
1659966000000|2022-08-08 13:40:00|678.5|678.2|679.1|678.9|679.6|679.1|677.4|677.2|47809
1659966300000|2022-08-08 13:45:00|679|678.8|677.7|677.4|679.3|678.9|676.7|676.4|42840
1659966600000|2022-08-08 13:50:00|677.6|677.3|679.3|679.1|679.4|679.1|675.7|675.3|56986
1659966900000|2022-08-08 13:55:00|679.5|679.2|676.3|676.1|679.9|679.5|676.2|675.9|49766
1659967200000|2022-08-08 14:00:00|676.2|676.2|677.5|677.2|678.7|678.1|676.2|676.1|43681
1659967500000|2022-08-08 14:05:00|677.4|677|678.2|677.9|678.2|677.9|676|675.7|35782
1659967800000|2022-08-08 14:10:00|678.1|677.8|678.3|677.9|679.6|679.2|677.6|677.3|38836
1659968100000|2022-08-08 14:15:00|678.2|677.8|677.8|677.6|678.6|678.4|677.2|677|57900
1659968400000|2022-08-08 14:20:00|678|677.7|677.2|677|678.4|678.2|677.2|676.8|14098
1659968700000|2022-08-08 14:25:00|677.1|676.9|677.6|677.3|678.5|678|676.2|676.1|33662
1659969000000|2022-08-08 14:30:00|677.7|677.4|677.7|677.5|678.4|678.1|677.3|677.2|9442
1659969300000|2022-08-08 14:35:00|677.6|677.4|678.9|678.6|679.4|678.9|677.5|677.3|53610
1659969600000|2022-08-08 14:40:00|678.8|678.5|678.6|678.3|678.9|678.7|677.8|677.7|26047
1659969900000|2022-08-08 14:45:00|678.7|678.4|677.5|677.3|679|678.8|677.5|677|30888
1659970200000|2022-08-08 14:50:00|677.4|677.2|677.7|677.5|678.6|678|676.9|676.8|58379
1659970500000|2022-08-08 14:55:00|677.6|677.4|677.4|677.2|677.7|677.5|677|676.8|19907
1659970800000|2022-08-08 15:00:00|677.5|677.3|677.9|677.8|678.2|677.9|677.5|677.3|15311
1659971100000|2022-08-08 15:05:00|678|677.7|678.1|678|678.8|678.5|677.9|677.7|35596
1659971400000|2022-08-08 15:10:00|678|677.9|678.1|677.9|679.4|679.2|678|677.9|33741
1659971700000|2022-08-08 15:15:00|678|677.7|676.2|676|678|677.7|675.3|674.8|31832
1659972000000|2022-08-08 15:20:00|676.1|675.9|674.6|674.4|677|676.6|674.6|674.4|53562
1659972300000|2022-08-08 15:25:00|674.5|674.2|676.8|675.9|677.6|677|674.2|673.6|57754
1660028400000|2022-08-09 07:00:00|678|676.5|683|681.6|684.9|683.3|677.4|676|271523
1660028700000|2022-08-09 07:05:00|682.9|681.5|679.7|678.8|683|681.8|679|677.9|59384
1660029000000|2022-08-09 07:10:00|679.8|678.9|679.3|678.5|680.9|679.9|677.4|676.6|58587
1660029300000|2022-08-09 07:15:00|679.4|678.6|678.8|678.2|681.3|680.7|677.7|676.9|35996
1660029600000|2022-08-09 07:20:00|678.9|678.1|678.3|677.7|679.1|678.4|677|676.3|35765
1660029900000|2022-08-09 07:25:00|678.2|677.8|679.8|679.4|681.2|680.5|678.1|677.7|35341
1660030200000|2022-08-09 07:30:00|679.7|679.5|683.4|683|684|683.2|679.4|679.2|95021
1660030500000|2022-08-09 07:35:00|683.3|682.8|681.3|680.7|683.4|682.8|680.8|680.2|36339
1660030800000|2022-08-09 07:40:00|680.5|680.8|681|680.3|682|681.5|679.9|679.8|53835
1660031100000|2022-08-09 07:45:00|681.1|680.4|679.3|678.7|682.7|682.1|679.2|678.7|66461
1660031400000|2022-08-09 07:50:00|679.2|678.8|678.4|678|679.5|679.2|678.4|677.7|12260
1660031700000|2022-08-09 07:55:00|678.5|678.1|679.7|679.2|680.5|680|678.4|678|37811
1660032000000|2022-08-09 08:00:00|679.6|679|680.7|680.3|681|680.7|679.4|679|30674
1660032300000|2022-08-09 08:05:00|680.8|680.4|680.2|679.9|681.4|680.7|679.5|679.3|21519
1660032600000|2022-08-09 08:10:00|680.4|680|681.8|681.4|682|681.5|680.2|679.8|20502
1660032900000|2022-08-09 08:15:00|681.6|681.5|680.7|679.9|682|681.5|680.3|679.8|47213
1660033200000|2022-08-09 08:20:00|680.8|680|680.9|680.4|681.3|681.1|679.9|679.6|19665
1660033500000|2022-08-09 08:25:00|681|680.5|682.6|682.2|682.9|682.3|681|680.5|39014
1660033800000|2022-08-09 08:30:00|682.7|682.3|682|681.5|682.8|682.3|680.9|680.2|14964
1660034100000|2022-08-09 08:35:00|681.9|681.4|680.7|680|681.9|681.5|680.4|680|22325
1660034400000|2022-08-09 08:40:00|680.6|679.9|680.3|680|681.2|680.7|679.9|679.3|12608
1660034700000|2022-08-09 08:45:00|680.2|679.9|679.8|679.5|681.1|680.5|679.8|679.4|13208
1660035000000|2022-08-09 08:50:00|679.7|679.4|678.2|677.6|679.7|679.4|677.7|677|21224
1660035300000|2022-08-09 08:55:00|678.1|677.7|679.2|678.8|679.5|678.9|678.1|677.7|8264
1660035600000|2022-08-09 09:00:00|679.1|678.6|679.8|679.3|680.1|679.4|678.8|678.6|19322
1660035900000|2022-08-09 09:05:00|679.7|679.2|679|678.4|679.8|679.2|678.4|677.9|22242
1660036200000|2022-08-09 09:10:00|679.1|678.5|678.4|678|679.5|679.2|678.3|678|8259
1660036500000|2022-08-09 09:15:00|678.5|678.1|677.7|677.1|678.8|678.5|677.7|677.1|10309
1660036800000|2022-08-09 09:20:00|677.6|677|677.4|676.9|677.6|677.2|676.4|675.9|15914
1660037100000|2022-08-09 09:25:00|677.3|676.8|676.9|676.7|677.9|677.6|676.7|676.5|23773
1660037400000|2022-08-09 09:30:00|676.8|676.6|676.4|676.1|676.9|676.6|675.8|675.1|16301
1660037700000|2022-08-09 09:35:00|676.6|676.2|677.4|676.8|678.9|678.3|676.5|676.2|22528
1660038000000|2022-08-09 09:40:00|677.6|677|679.1|678.6|679.5|678.6|677.2|676.8|3491
1660038300000|2022-08-09 09:45:00|679|679|678.4|677.9|679.7|679.1|678.2|677.7|14164
1660038600000|2022-08-09 09:50:00|677.6|677.5|677.3|676.8|678.7|677.7|675.8|675.5|65062
1660038900000|2022-08-09 09:55:00|677.5|676.9|677.2|676.8|678.5|677.8|677.1|676.5|8275
1660039200000|2022-08-09 10:00:00|677.1|676.6|677.7|677.2|678.5|677.9|677|676.6|6623
1660039500000|2022-08-09 10:05:00|677.8|677.1|677.2|676.8|677.9|677.3|676.8|676.4|4971
1660039800000|2022-08-09 10:10:00|677.1|676.7|677.8|677.4|678.1|677.5|676.8|676.4|34185
1660040100000|2022-08-09 10:15:00|677.7|677.3|677.7|677.5|678|677.5|676.9|676.6|8917
1660040400000|2022-08-09 10:20:00|677.9|677.6|677.8|677.4|678|677.8|676.6|676.3|15107
1660040700000|2022-08-09 10:25:00|677.7|677.3|677.4|677|678.5|677.9|676.8|676.4|14000
1660041000000|2022-08-09 10:30:00|677.3|676.8|675.6|675.1|677.3|676.8|675.5|675.1|12779
1660041300000|2022-08-09 10:35:00|675.5|675.2|673.7|673.4|675.5|675.2|673.7|673.4|79660
1660041600000|2022-08-09 10:40:00|673.6|673.3|673.3|672.8|673.7|673.4|672.7|672.1|27394
1660041900000|2022-08-09 10:45:00|673.4|672.9|673.4|673|674.2|673.7|672.3|672|37017
1660042200000|2022-08-09 10:50:00|673.3|673.1|673.1|672.6|673.8|673.3|672.5|672|16373
1660042500000|2022-08-09 10:55:00|673.2|672.7|673.2|672.8|674.7|674.4|672.7|672.4|27865
1660042800000|2022-08-09 11:00:00|677|672.5|675.3|674.8|677|674.8|674.3|672.5|9300
1660043100000|2022-08-09 11:05:00|675.2|675|671.7|671.4|675.2|675|671.6|671.4|35614
1660043400000|2022-08-09 11:10:00|671.6|671.3|672.5|671.9|672.6|671.9|670.8|670|30247
1660043700000|2022-08-09 11:15:00|672.4|671.8|672.2|671.9|672.7|672.2|671.7|671.3|18731
1660044000000|2022-08-09 11:20:00|672.3|672|674.1|673.6|674.1|673.6|672.3|672|3797
1660044300000|2022-08-09 11:25:00|674|673.7|675.2|674.7|675.4|674.7|672.8|672.7|43912
1660044600000|2022-08-09 11:30:00|674.7|674.6|674.3|673.5|675.2|674.7|673|672.6|36646
1660044900000|2022-08-09 11:35:00|674.4|673.6|675|674.6|675|674.6|674|673.6|3158
1660045200000|2022-08-09 11:40:00|674.9|674.5|673.1|672.4|675|674.5|672.4|671.7|15433
1660045500000|2022-08-09 11:45:00|673.2|672.5|671.4|671.1|673.5|673|670.7|670.3|21394
1660045800000|2022-08-09 11:50:00|671.5|671.2|672.1|671.4|672.8|672.2|671.5|671.2|12613
1660046100000|2022-08-09 11:55:00|672.2|671.5|672.2|671.8|672.7|672.1|671.3|671|10662
1660046400000|2022-08-09 12:00:00|672.1|671.9|673.7|673.2|674.1|673.3|671.8|671.6|9106
1660046700000|2022-08-09 12:05:00|673.6|673.3|671.4|670.9|673.7|673.3|671.2|670.9|14288
1660047000000|2022-08-09 12:10:00|671.3|671.1|672|671.6|672|671.6|671.2|671.1|22229
1660047300000|2022-08-09 12:15:00|671.9|671.7|672.5|672.1|672.9|672.3|671.8|671.4|11185
1660047600000|2022-08-09 12:20:00|672.6|672.3|672.3|671.8|672.9|672.4|671.4|671.1|14716
1660047900000|2022-08-09 12:25:00|672.2|671.7|669.6|669.3|672.2|671.7|669.6|669|40546
1660048200000|2022-08-09 12:30:00|669.5|669.1|666.7|666.1|670|669.2|665.8|665.3|98660
1660048500000|2022-08-09 12:35:00|666.6|666|665.7|665.1|666.6|666|664.4|664|48029
1660048800000|2022-08-09 12:40:00|665.9|665.8|666.5|665.9|666.6|666.3|664.4|664|45850
1660049100000|2022-08-09 12:45:00|666.6|666|665.6|665.3|667.6|667|665.6|665.1|22965
1660049400000|2022-08-09 12:50:00|665.5|665.1|667.9|667.3|668.2|667.6|665.4|665.1|76133
1660049700000|2022-08-09 12:55:00|667.8|667.4|668.3|668|669.6|669.2|667.3|666.8|32887
1660050000000|2022-08-09 13:00:00|668.4|668.1|671.9|671|672|671.3|668.3|668|74727
1660050300000|2022-08-09 13:05:00|672|671.1|672.6|672.2|673.5|672.5|671.6|671|21890
1660050600000|2022-08-09 13:10:00|672.5|672.1|674|673.5|674.1|673.5|671.9|671.5|16733
1660050900000|2022-08-09 13:15:00|673.9|673.4|673.2|672.7|674.2|673.8|672.7|672|42254
1660051200000|2022-08-09 13:20:00|673.5|672.8|673.5|672.8|673.8|673.2|672.4|671.8|25524
1660051500000|2022-08-09 13:25:00|673.7|672.9|674.9|674.5|675|674.6|673.6|672.9|6792
1660051800000|2022-08-09 13:30:00|675|674.6|671.4|670.9|675.7|675.1|670.8|670.4|74315
1660052100000|2022-08-09 13:35:00|671.3|670.8|669.7|669.4|671.3|670.8|669.1|668.8|60341
1660052400000|2022-08-09 13:40:00|669.9|669.5|668.3|667.9|669.9|669.5|667.3|667.1|97506
1660052700000|2022-08-09 13:45:00|668.5|668|670.4|669.9|672.8|671.9|668.5|668|32605
1660053000000|2022-08-09 13:50:00|670.3|670|670.7|670.3|671.4|670.7|669.7|669.2|24346
1660053300000|2022-08-09 13:55:00|670.6|670.4|668.3|668.1|670.7|670.5|668.3|668|53584
1660053600000|2022-08-09 14:00:00|668.4|668.2|669.6|669.3|669.8|669.4|668|667.5|23420
1660053900000|2022-08-09 14:05:00|669.5|669.2|667.7|667.3|670|669.5|666.8|666.6|39246
1660054200000|2022-08-09 14:10:00|667.6|667.2|669.7|669.3|670.1|670|667.4|667.2|156376
1660054500000|2022-08-09 14:15:00|669.6|669.2|668.6|668.3|669.6|669.2|668.2|668|38032
1660054800000|2022-08-09 14:20:00|668.5|668.2|668|667.6|669.1|668.7|667.5|667.3|79414
1660055100000|2022-08-09 14:25:00|668.1|667.7|666.4|666.2|668.7|668.2|666.4|666.1|46212
1660055400000|2022-08-09 14:30:00|666.3|666.1|662.9|662.7|666.3|666.1|661.8|661.2|144209
1660055700000|2022-08-09 14:35:00|662.8|662.6|661.5|661.1|663.9|663.5|661.2|661|45055
1660056000000|2022-08-09 14:40:00|661.3|661|662.1|661.9|663.1|662.4|659|658.9|129704
1660056300000|2022-08-09 14:45:00|662|661.7|659.8|659.5|662|661.7|659.3|658.7|50529
1660056600000|2022-08-09 14:50:00|660|659.6|660.1|659.7|660.7|660.3|659.4|658.9|51871
1660056900000|2022-08-09 14:55:00|660.2|659.8|659.3|658.9|660.9|660.5|658.8|658.6|89375
1660057200000|2022-08-09 15:00:00|659.4|659|659.8|659.5|660.6|660.1|658.5|658|43259
1660057500000|2022-08-09 15:05:00|659.7|659.3|659.2|658.8|660.2|659.4|658.4|658|90495
1660057800000|2022-08-09 15:10:00|659.3|658.9|656.1|655.9|659.3|659|653.7|653.1|243126
1660058100000|2022-08-09 15:15:00|656.2|656|657|656.7|657.6|657.5|656.1|655.9|93472
1660058400000|2022-08-09 15:20:00|656.9|656.8|658.9|658.5|659.2|658.8|656.9|656.8|56916
1660058700000|2022-08-09 15:25:00|659|658.6|659.3|658|659.8|659.5|658.3|658|43784
1660114800000|2022-08-10 07:00:00|656.3|655|653.4|651.8|662.8|660|652.4|651.6|115588
1660115100000|2022-08-10 07:05:00|653.3|651.6|653.4|652.8|656.8|655.9|652.6|651.5|63081
1660115400000|2022-08-10 07:10:00|653.3|652.7|653|652.4|654.1|653.4|650.1|649.4|157904
1660115700000|2022-08-10 07:15:00|653.1|652.5|660|659.4|660|659.5|653.1|652.5|67533
1660116000000|2022-08-10 07:20:00|660.1|659.5|661.3|660|662.4|661.8|659.9|659.2|30979
1660116300000|2022-08-10 07:25:00|661.2|660.3|660|659.6|661.2|660.6|659.8|659.1|5118
1660116600000|2022-08-10 07:30:00|660.1|659.7|660.3|659.8|661.8|661|660|659.4|25667
1660116900000|2022-08-10 07:35:00|660.4|659.9|659.7|659.2|661.7|661|659.4|659|14881
1660117200000|2022-08-10 07:40:00|659.6|658.9|659.8|659.4|659.9|659.5|658.7|658|19960
1660117500000|2022-08-10 07:45:00|659.9|659.2|661.1|660.7|661.4|661.1|659.9|659.2|82525
1660117800000|2022-08-10 07:50:00|661.2|660.8|664|663.3|664|663.4|661.2|660.8|55938
1660118100000|2022-08-10 07:55:00|664.1|663.4|663.1|662.8|664.3|663.7|659.5|659.2|240280
1660118400000|2022-08-10 08:00:00|663|662.4|661.8|661.5|664.2|663.3|661.6|661.1|37233
1660118700000|2022-08-10 08:05:00|661.7|661.1|662.9|662.7|662.9|662.7|661.4|661|41047
1660119000000|2022-08-10 08:10:00|663.1|662.8|664.3|664.1|665.2|665.1|662.8|662.6|93417
1660119300000|2022-08-10 08:15:00|664.2|663.9|663.7|663.1|664.5|664|663.1|662.6|25057
1660119600000|2022-08-10 08:20:00|663.8|663.2|663.3|662.8|665|664.7|663|662.5|27346
1660119900000|2022-08-10 08:25:00|663.4|662.9|665|664.5|665.3|664.7|663.3|662.9|65703
1660120200000|2022-08-10 08:30:00|665.1|664.6|666|665.7|666.4|666|665|664.6|69310
1660120500000|2022-08-10 08:35:00|665.9|665.6|666.5|665.8|668|667.5|665.1|664.8|139822
1660120800000|2022-08-10 08:40:00|666.6|665.9|667.6|667.5|668.3|668|666.5|665.9|38590
1660121100000|2022-08-10 08:45:00|667.5|667.4|668.7|668.3|668.8|668.3|666.7|666.2|21350
1660121400000|2022-08-10 08:50:00|668.6|668.1|668.7|668|669|668.5|668.3|667.6|34917
1660121700000|2022-08-10 08:55:00|668.5|668.1|666.9|666.7|668.7|668.1|666.6|666.3|17107
1660122000000|2022-08-10 09:00:00|667|666.5|666.8|666.3|667.1|666.6|665.8|665.3|29359
1660122300000|2022-08-10 09:05:00|666.7|666.2|665.8|665.6|666.7|666.3|664.8|664.4|12730
1660122600000|2022-08-10 09:10:00|666|665.5|666.7|666.4|666.7|666.5|665.4|664.9|9271
1660122900000|2022-08-10 09:15:00|666.6|666.3|664.1|663.7|666.6|666.3|663.7|663.1|37798
1660123200000|2022-08-10 09:20:00|664|663.6|661.7|661.2|664|663.6|661.4|661.1|37881
1660123500000|2022-08-10 09:25:00|661.6|661.1|662.3|661.7|662.3|661.9|661|660.6|16816
1660123800000|2022-08-10 09:30:00|662.2|661.5|663|662.6|663.2|662.8|661.4|661.2|7832
1660124100000|2022-08-10 09:35:00|663.1|662.7|663.8|663.5|664.5|663.9|663.1|662.7|11436
1660124400000|2022-08-10 09:40:00|663.7|663.3|663.9|663.6|664.6|664|663.4|663.2|10513
1660124700000|2022-08-10 09:45:00|663.8|663.5|660.9|660.4|663.8|663.5|660.8|660.2|31867
1660125000000|2022-08-10 09:50:00|661|660.3|660.6|660.1|661.3|661|660.3|659.8|15372
1660125300000|2022-08-10 09:55:00|660.5|660.2|661.1|660.7|661.4|660.8|660.5|660.2|25921
1660125600000|2022-08-10 10:00:00|660.9|660.6|660.5|660.2|660.9|660.6|660|659.8|18500
1660125900000|2022-08-10 10:05:00|660.4|660|661.2|660.9|661.5|661.2|659.8|659.3|50908
1660126200000|2022-08-10 10:10:00|661.1|660.8|660.2|659.8|661.1|660.8|659.4|658.8|19038
1660126500000|2022-08-10 10:15:00|660|659.7|659.6|659.1|660.3|659.9|659.6|659.1|9005
1660126800000|2022-08-10 10:20:00|659.5|659.4|659.9|659.4|660|659.6|659|658.5|11833
1660127100000|2022-08-10 10:25:00|660|659.6|659.8|659.4|660.2|660|659.5|659.1|15514
1660127400000|2022-08-10 10:30:00|659.9|659.5|659.5|659.2|660.2|660|659.2|659|12677
1660127700000|2022-08-10 10:35:00|659.4|659|659.8|659.6|660.2|659.7|659.1|659|7174
1660128000000|2022-08-10 10:40:00|659.9|659.7|660.6|660.2|660.6|660.4|659.9|659.7|5078
1660128300000|2022-08-10 10:45:00|660.5|660|660.9|660.7|661.1|660.7|659.7|659.3|16108
1660128600000|2022-08-10 10:50:00|661.1|660.8|662.1|661.7|662.5|661.9|661.1|660.8|17102
1660128900000|2022-08-10 10:55:00|662.2|661.8|660.9|660.7|662.3|661.8|660.7|660.4|9139
1660129200000|2022-08-10 11:00:00|661.1|659.3|661.4|661.1|661.6|661.1|660|659.3|29693
1660129500000|2022-08-10 11:05:00|661.6|661.2|660.6|660.2|661.9|661.3|660.6|660|6772
1660129800000|2022-08-10 11:10:00|660.7|660.3|660.7|660.3|661.2|660.6|660.6|660.2|272
1660130100000|2022-08-10 11:15:00|660.6|660.2|659|658.8|660.6|660.4|658.9|658.8|5166
1660130400000|2022-08-10 11:20:00|658.9|658.6|659.2|658.9|659.6|659.2|658.7|658.2|8294
1660130700000|2022-08-10 11:25:00|659.1|658.8|658.8|658.6|659.2|659.1|658.8|658.5|7782
1660131000000|2022-08-10 11:30:00|659|658.7|659.8|659.7|660|659.7|659|658.7|25453
1660131300000|2022-08-10 11:35:00|659.7|659.5|659.4|659.1|659.9|659.7|659.2|659|6217
1660131600000|2022-08-10 11:40:00|659.3|659|660|659.6|660|659.7|659|658.9|6588
1660131900000|2022-08-10 11:45:00|660.1|659.7|660|659.7|660.7|660.3|659.8|659.6|11195
1660132200000|2022-08-10 11:50:00|659.9|659.5|659|658.6|660|659.6|658.7|658.3|52679
1660132500000|2022-08-10 11:55:00|659.1|658.7|660|659.4|660.7|660.2|659.1|658.7|9807
1660132800000|2022-08-10 12:00:00|659.9|659.6|661.1|660.8|661.8|661.7|659.9|659.6|15130
1660133100000|2022-08-10 12:05:00|661.2|660.9|662.3|661.6|662.8|662.3|661.1|660.9|19195
1660133400000|2022-08-10 12:10:00|662.4|661.8|662.2|661.7|662.5|662.1|662|661.6|4889
1660133700000|2022-08-10 12:15:00|662.1|661.6|660.9|660.4|662.4|662|660.7|660.1|21345
1660134000000|2022-08-10 12:20:00|660.8|660.3|661.5|661.1|662|661.6|660.5|659.9|22495
1660134300000|2022-08-10 12:25:00|661.6|661.3|663|662.6|663|662.7|661.5|661.2|19793
1660134600000|2022-08-10 12:30:00|663.2|662.7|657.5|657.2|666.4|665.6|657.5|657|187596
1660134900000|2022-08-10 12:35:00|657.6|657.3|654.8|654.6|659|658.3|654.6|654|133826
1660135200000|2022-08-10 12:40:00|654.7|654.2|655.5|654.4|660.9|660.7|652.8|652|199173
1660135500000|2022-08-10 12:45:00|655.4|654.6|660|659.5|660|659.5|655|654.1|33893
1660135800000|2022-08-10 12:50:00|660.3|659.6|662.4|661.7|663.7|662.8|660.3|659.6|32641
1660136100000|2022-08-10 12:55:00|662.6|661.8|660.9|660.5|663.5|662.8|660.8|659.9|30741
1660136400000|2022-08-10 13:00:00|660.8|660.6|659.2|658.6|660.8|660.6|658.1|657.5|51188
1660136700000|2022-08-10 13:05:00|659.3|659.2|660|659.5|660.1|659.6|658.3|657.4|17271
1660137000000|2022-08-10 13:10:00|659.9|659.3|659.8|659.3|660.4|659.5|656.8|656.2|26926
1660137300000|2022-08-10 13:15:00|659.7|659.1|661|660.6|662.3|661.7|659.5|659|19746
1660137600000|2022-08-10 13:20:00|661.2|660.7|660.9|660.6|661.3|661|660|659.8|15169
1660137900000|2022-08-10 13:25:00|661|660.7|661.8|661.4|663.2|662.7|661|660.7|35826
1660138200000|2022-08-10 13:30:00|661.7|661.2|662.4|661.9|663.3|662.9|660.4|659.9|61129
1660138500000|2022-08-10 13:35:00|662.3|662|660.3|659.9|662.4|662.1|660.1|659.7|37080
1660138800000|2022-08-10 13:40:00|660.2|660|660.7|660.4|661.7|661.4|660.2|659.8|42556
1660139100000|2022-08-10 13:45:00|660.9|660.5|662.3|662.1|662.6|662.1|660.7|660.5|33948
1660139400000|2022-08-10 13:50:00|662.4|662.2|660.4|660|663.2|662.7|659.3|659.1|49745
1660139700000|2022-08-10 13:55:00|660.5|660.1|660.7|660.2|661.6|661.3|660.4|659.7|19043
1660140000000|2022-08-10 14:00:00|660.6|660.3|659.9|659.5|661.6|661.4|659.9|659.4|38151
1660140300000|2022-08-10 14:05:00|659.8|659.4|658|657.7|660.3|659.9|657.7|657.2|77501
1660140600000|2022-08-10 14:10:00|658.1|657.8|656.3|656|658.3|657.9|655.8|655.6|53415
1660140900000|2022-08-10 14:15:00|656.2|656.1|654.9|654.6|657.1|656.9|654.5|654.1|69901
1660141200000|2022-08-10 14:20:00|654.8|654.4|655.1|654.8|655.2|655|654.1|653.7|73249
1660141500000|2022-08-10 14:25:00|655|654.9|655.7|655.5|655.8|655.6|655|654.8|61369
1660141800000|2022-08-10 14:30:00|655.8|655.6|656.2|655.9|656.4|656.1|655|654.9|39713
1660142100000|2022-08-10 14:35:00|656.1|656|656.7|656.4|656.7|656.4|655.5|655.1|43289
1660142400000|2022-08-10 14:40:00|656.6|656.5|656.8|656.4|657.4|657.3|656|655.7|52104
1660142700000|2022-08-10 14:45:00|656.7|656.3|656.2|655.8|656.9|656.6|655.1|654.9|65389
1660143000000|2022-08-10 14:50:00|656.1|655.7|659.2|659|659.4|659|655.6|655.3|56962
1660143300000|2022-08-10 14:55:00|659.1|658.9|662.3|662.1|662.5|662.2|658.6|658.1|68325
1660143600000|2022-08-10 15:00:00|662.2|662|663.7|663.3|664|663.7|662.2|662|63964
1660143900000|2022-08-10 15:05:00|663.8|663.4|662.6|662.4|664.6|663.9|662|661.8|89779
1660144200000|2022-08-10 15:10:00|662.7|662.5|661.1|660.9|662.9|662.6|660.1|659.8|70283
1660144500000|2022-08-10 15:15:00|661.4|661|661.5|661.1|661.5|661.1|659.5|659.2|60695
1660144800000|2022-08-10 15:20:00|661.4|660.9|662.4|662.1|662.6|662.2|660.8|660.5|89570
1660145100000|2022-08-10 15:25:00|662.3|662|661.8|661.4|663|662.7|661.5|661|78442
1660201200000|2022-08-11 07:00:00|664.7|664|667.6|666.3|669.7|667.7|664.7|664|65373
1660201500000|2022-08-11 07:05:00|667.5|666|665.7|664.8|667.5|666|663.7|663|16241
1660201800000|2022-08-11 07:10:00|665.6|664.7|663.4|662.8|666.3|665.7|663.1|662.4|10349
1660202100000|2022-08-11 07:15:00|663.6|662.9|664|663.5|664.6|663.8|663.1|662.7|20510
1660202400000|2022-08-11 07:20:00|664.2|663.6|663.3|662.8|664.5|663.6|663.2|662.7|7743
1660202700000|2022-08-11 07:25:00|663.2|662.7|659.2|658.6|664.2|663.6|659|658.5|176528
1660203000000|2022-08-11 07:30:00|659.1|658.8|658.2|657.8|660|659.3|657.5|657|66281
1660203300000|2022-08-11 07:35:00|658.1|657.7|658.9|658.3|659.6|658.9|656.6|656.1|25844
1660203600000|2022-08-11 07:40:00|658.8|658.2|659.1|658.6|659.5|658.9|658.2|657.6|33803
1660203900000|2022-08-11 07:45:00|659.3|658.8|660.8|660.2|661.7|661.3|659|658.4|61804
1660204200000|2022-08-11 07:50:00|660.7|660|661.6|661.1|661.7|661.3|660.2|659.6|8291
1660204500000|2022-08-11 07:55:00|661.7|661.2|662|661.6|663|662.4|661.5|661.2|7814
1660204800000|2022-08-11 08:00:00|661.6|661.4|659.1|658.3|661.6|661.4|658.6|658.1|79421
1660205100000|2022-08-11 08:05:00|659|658.2|658.2|657.6|659.1|658.4|656.7|656|49035
1660205400000|2022-08-11 08:10:00|658.4|657.5|656.8|656.2|658.4|658|656.5|656.1|34794
1660205700000|2022-08-11 08:15:00|656.7|656.1|659.1|658.7|659.6|659.1|656.6|656|38245
1660206000000|2022-08-11 08:20:00|659.2|658.6|659.3|659.1|659.4|659.3|657.7|657.2|33943
1660206300000|2022-08-11 08:25:00|659.5|659.2|659.5|658.9|660|659.7|659.1|658.5|13274
1660206600000|2022-08-11 08:30:00|659.4|658.7|660.3|659.9|660.5|660|658.5|658.1|9099
1660206900000|2022-08-11 08:35:00|660.5|660|659.3|658.7|660.9|660.2|659.1|658.6|16316
1660207200000|2022-08-11 08:40:00|659|658.6|657.6|657.1|659|658.6|657.4|656.8|16382
1660207500000|2022-08-11 08:45:00|657.5|657|658.1|657.7|658.3|657.7|657.1|656.6|9329
1660207800000|2022-08-11 08:50:00|658|657.5|657.7|657.2|658.4|658.1|656.3|655.7|65021
1660208100000|2022-08-11 08:55:00|657.6|656.9|659.5|658.8|659.5|658.8|657.3|656.8|22573
1660208400000|2022-08-11 09:00:00|659.4|658.6|658.5|658|659.5|658.8|658.2|658|8761
1660208700000|2022-08-11 09:05:00|658.6|658.1|659.7|659.2|660.2|659.6|658.5|658.1|16334
1660209000000|2022-08-11 09:10:00|659.6|659|659|658.5|660.4|660|659|658.4|37859
1660209300000|2022-08-11 09:15:00|658.9|658.4|658|657.4|659.1|658.4|658|657.3|2531
1660209600000|2022-08-11 09:20:00|658.1|657.5|657.2|656.9|658.9|658.5|657.2|656.6|26671
1660209900000|2022-08-11 09:25:00|657.1|656.7|655.7|655.3|657.5|656.9|655.1|655|17980
1660210200000|2022-08-11 09:30:00|655.8|655.4|656.1|655.6|656.7|656.2|655.7|655.4|24143
1660210500000|2022-08-11 09:35:00|656.2|655.7|654.5|654.2|657.1|656.5|654.4|654|43925
1660210800000|2022-08-11 09:40:00|654.4|654.1|655.5|654.9|655.6|655.2|654|653.2|51740
1660211100000|2022-08-11 09:45:00|655.6|655|655.2|654.9|655.6|655.3|654.7|654.2|21416
1660211400000|2022-08-11 09:50:00|655.3|654.7|654.2|653.8|655.3|654.9|654.1|653.8|12157
1660211700000|2022-08-11 09:55:00|654.1|653.6|652.3|651.6|654.3|653.8|652.3|651.5|44458
1660212000000|2022-08-11 10:00:00|652.4|652.3|652.7|652.5|654.1|653.4|652.3|651.7|20298
1660212300000|2022-08-11 10:05:00|652.6|652.3|652.3|652|653.1|652.6|651.8|651.3|19314
1660212600000|2022-08-11 10:10:00|652.2|652.1|653|652.6|653.1|652.8|652.2|652.1|6792
1660212900000|2022-08-11 10:15:00|652.9|652.7|653.8|653.4|653.9|653.4|652.7|652.3|13008
1660213200000|2022-08-11 10:20:00|653.9|653.5|654.4|653.9|655.3|654.8|653.8|653.4|22269
1660213500000|2022-08-11 10:25:00|654.3|653.7|654.3|653.9|654.3|654|653.4|653.2|6102
1660213800000|2022-08-11 10:30:00|654.2|653.7|654.1|653.8|654.7|654.3|653.9|653.5|4122
1660214100000|2022-08-11 10:35:00|654|653.6|654.9|654.7|655.3|654.7|653.8|653.4|15437
1660214400000|2022-08-11 10:40:00|654.8|654.8|653.8|653.4|655.1|654.8|653.6|653.4|6375
1660214700000|2022-08-11 10:45:00|653.9|653.5|654.3|654.1|654.5|654.1|653.9|653.4|3053
1660215000000|2022-08-11 10:50:00|654.4|654.2|655.6|655.2|655.7|655.5|654.4|654.2|31918
1660215300000|2022-08-11 10:55:00|655.5|655|655.9|655.6|656.4|655.8|655.3|655|14590
1660215600000|2022-08-11 11:00:00|656.1|655.3|656.6|656.3|656.7|656.3|655.8|655.3|10786
1660215900000|2022-08-11 11:05:00|656.7|656.4|657.4|657.1|657.8|657.2|656.7|656.4|13265
1660216200000|2022-08-11 11:10:00|657.5|657.4|657.8|657.5|657.9|657.5|657|656.9|11375
1660216500000|2022-08-11 11:15:00|657.9|657.6|658.1|657.9|658.6|658.2|657.8|657.5|8427
1660216800000|2022-08-11 11:20:00|658.2|658|658|657.6|658.8|658.4|658|657.5|10807
1660217100000|2022-08-11 11:25:00|657.9|657.5|657.8|657.6|658.1|657.8|657.4|657|10167
1660217400000|2022-08-11 11:30:00|657.9|657.7|658.5|658|659|658.6|657.9|657.6|23424
1660217700000|2022-08-11 11:35:00|658.4|658.1|658.7|658.5|658.9|658.5|657.7|657.4|14014
1660218000000|2022-08-11 11:40:00|658.6|658.3|658.4|658.2|658.7|658.5|658.2|657.8|2769
1660218300000|2022-08-11 11:45:00|658.5|658.3|658.7|658.4|659|658.9|658.4|657.9|11069
1660218600000|2022-08-11 11:50:00|658.6|658.5|657.5|657|658.6|658.5|657.5|656.9|2722
1660218900000|2022-08-11 11:55:00|657.4|657.1|657.6|657.4|657.8|657.4|657.3|657.1|4517
1660219200000|2022-08-11 12:00:00|657.7|657.5|658.8|658.5|659|658.7|657.7|657.4|17681
1660219500000|2022-08-11 12:05:00|658.7|658.4|657.8|657.4|658.7|658.4|657.4|657.1|33570
1660219800000|2022-08-11 12:10:00|657.9|657.5|659|658.7|659.2|658.8|657.9|657.5|7012
1660220100000|2022-08-11 12:15:00|659.3|658.8|659.4|659.3|659.6|659.3|658.9|658.7|23772
1660220400000|2022-08-11 12:20:00|659.5|659.1|659.1|658.6|659.6|659.3|658.6|657.9|22836
1660220700000|2022-08-11 12:25:00|659|658.4|658.9|658.5|659|658.5|658.1|657.7|7148
1660221000000|2022-08-11 12:30:00|659|658.6|659.2|658.7|660|659.9|658.5|658.1|49659
1660221300000|2022-08-11 12:35:00|659.1|658.6|660.5|660.2|660.6|660.4|658.6|657.9|92926
1660221600000|2022-08-11 12:40:00|660.4|660|659.6|659.3|660.7|660.4|659.2|658.8|25034
1660221900000|2022-08-11 12:45:00|659.5|659.2|660.3|659.8|660.3|659.8|659.2|658.5|9109
1660222200000|2022-08-11 12:50:00|660.4|659.9|661.5|660.9|661.6|661.1|660.4|659.9|45989
1660222500000|2022-08-11 12:55:00|661.4|660.8|660.1|659.6|661.7|661.3|660.1|659.4|22690
1660222800000|2022-08-11 13:00:00|660|659.7|658.9|658.7|660|659.7|658.6|658.1|35382
1660223100000|2022-08-11 13:05:00|659|658.8|658.9|658.5|659.7|659.3|658.9|658.3|3966
1660223400000|2022-08-11 13:10:00|658.8|658.4|657.6|657.1|658.8|658.6|657.5|657.1|34979
1660223700000|2022-08-11 13:15:00|657.5|657.2|655.1|654.6|657.5|657.3|654.9|654.5|102435
1660224000000|2022-08-11 13:20:00|655|654.5|656|655.8|657.6|657.2|654.4|654.2|84214
1660224300000|2022-08-11 13:25:00|656.1|655.9|658.3|657.9|659|658.5|656.1|655.8|22409
1660224600000|2022-08-11 13:30:00|658.2|658|655.6|655|658.3|658.1|655.6|655|29036
1660224900000|2022-08-11 13:35:00|655.5|654.9|656.6|656.2|657.8|656.9|655.3|654.7|19316
1660225200000|2022-08-11 13:40:00|656.5|656.3|656.4|656.3|657.4|657|655.1|654.6|55375
1660225500000|2022-08-11 13:45:00|656.3|656.1|656.8|656.7|657.5|657.2|656.3|656|21899
1660225800000|2022-08-11 13:50:00|656.7|656.5|657.3|657|657.7|657.4|656.6|656.2|19146
1660226100000|2022-08-11 13:55:00|657.5|657.1|658.7|658.4|659|658.7|657.2|657|18773
1660226400000|2022-08-11 14:00:00|658.6|658.3|658|657.5|660|659.5|658|657.5|83653
1660226700000|2022-08-11 14:05:00|657.9|657.6|658.6|658.3|658.7|658.3|657.4|657|15336
1660227000000|2022-08-11 14:10:00|658.5|658.4|659.1|658.8|659.2|659.1|657.9|657.5|21429
1660227300000|2022-08-11 14:15:00|659|658.9|658.5|658.2|659|658.9|658|657.6|15635
1660227600000|2022-08-11 14:20:00|658.4|658.1|656.4|656|658.4|658.1|656.4|656|97605
1660227900000|2022-08-11 14:25:00|656.3|655.9|654.3|653.9|656.3|656|654.3|653.9|34359
1660228200000|2022-08-11 14:30:00|654.2|653.8|654.7|654.3|654.7|654.3|653.4|653|21530
1660228500000|2022-08-11 14:35:00|654.6|654.4|654.9|654.6|654.9|654.7|653.6|653.5|19912
1660228800000|2022-08-11 14:40:00|654.8|654.5|654|653.5|654.8|654.5|652.5|652.3|38738
1660229100000|2022-08-11 14:45:00|654.1|653.6|654.6|654.3|655.3|655|653.3|652.9|42983
1660229400000|2022-08-11 14:50:00|654.5|654.4|654.5|654.3|655.4|654.9|654.4|654.3|28049
1660229700000|2022-08-11 14:55:00|654.4|654.4|654.4|654.1|654.6|654.4|653.8|653.4|24152
1660230000000|2022-08-11 15:00:00|654.3|654|653.6|653.3|654.3|654.1|653.2|653|18942
1660230300000|2022-08-11 15:05:00|653.5|653.2|652.2|652|653.5|653.2|651.4|651.2|142222
1660230600000|2022-08-11 15:10:00|652.3|652.1|651.8|651.6|652.8|652.4|651.7|651.5|47777
1660230900000|2022-08-11 15:15:00|651.9|651.7|651.6|651.5|652.6|652.3|651.3|651.2|30709
1660231200000|2022-08-11 15:20:00|651.5|651.4|652.5|652.3|653.1|652.6|651.4|651.2|67007
1660231500000|2022-08-11 15:25:00|652.4|652.2|653.5|653.2|653.8|653.3|651.7|651.5|138534
1660287600000|2022-08-12 07:00:00|650.4|649|656.3|655.7|657.5|656.2|649.7|649|180388
1660287900000|2022-08-12 07:05:00|656.2|655.4|653|652.2|656.7|655.7|651.8|650.6|46600
1660288200000|2022-08-12 07:10:00|652.9|652.3|651.1|650.3|655.3|654.2|650.5|650|10865
1660288500000|2022-08-12 07:15:00|651.2|650.5|654.9|654.5|655.7|655.5|651.2|650.5|55812
1660288800000|2022-08-12 07:20:00|655.2|654.6|654.9|654.7|656|655.6|654.8|654.3|34055
1660289100000|2022-08-12 07:25:00|655.1|654.8|657|656.6|657.9|657.3|655.1|654.8|26022
1660289400000|2022-08-12 07:30:00|656.9|656.5|658.2|657.8|658.7|658.2|656.5|656.2|55789
1660289700000|2022-08-12 07:35:00|658.3|657.9|656.4|656|658.7|658.1|656.2|656|45989
1660290000000|2022-08-12 07:40:00|656.5|656.1|657.5|657.2|657.6|657.2|655.7|655.2|31985
1660290300000|2022-08-12 07:45:00|657.6|657.3|659.7|659.3|659.7|659.3|657.3|657|120211
1660290600000|2022-08-12 07:50:00|659.8|659.4|660.3|659.9|661|660.6|659.6|659.3|65864
1660290900000|2022-08-12 07:55:00|660.2|659.8|659.5|659.2|660.2|659.8|658.6|658.1|24196
1660291200000|2022-08-12 08:00:00|659.6|659.1|660|659.8|660.7|660.2|659.4|659.1|51597
1660291500000|2022-08-12 08:05:00|660.1|659.9|660.4|660|661.3|660.9|659.6|659.2|40460
1660291800000|2022-08-12 08:10:00|660.3|659.8|660.7|660.3|661|660.6|659.2|658.9|28248
1660292100000|2022-08-12 08:15:00|660.6|660.1|660.6|660.2|661|660.4|660.1|659.6|5093
1660292400000|2022-08-12 08:20:00|660.7|660.3|660.4|660.2|661|660.7|660.4|660.1|7242
1660292700000|2022-08-12 08:25:00|660.3|660.1|660|659.7|661.6|661.3|659.3|658.9|117096
1660293000000|2022-08-12 08:30:00|659.9|659.5|661.5|661.3|661.5|661.3|659.9|659.5|68729
1660293300000|2022-08-12 08:35:00|661.6|661.4|661.1|660.8|662|661.6|659.7|659.1|32417
1660293600000|2022-08-12 08:40:00|661.2|660.9|661.8|661.2|662.3|661.7|661|660.8|20109
1660293900000|2022-08-12 08:45:00|661.7|661.3|663|662.5|663|662.5|661.2|660.9|15873
1660294200000|2022-08-12 08:50:00|662.9|662.6|662.2|661.7|663|662.7|661.9|661.7|12454
1660294500000|2022-08-12 08:55:00|662|661.6|660.5|660.1|662|661.6|659.8|659.4|85810
1660294800000|2022-08-12 09:00:00|660.4|659.9|660.7|660.4|660.8|660.4|660.1|659.8|10275
1660295100000|2022-08-12 09:05:00|660.6|660.3|658.3|658.1|660.7|660.4|657.6|657|69140
1660295400000|2022-08-12 09:10:00|658.4|658.2|659.2|658.7|659.8|659.2|658.4|658.2|10711
1660295700000|2022-08-12 09:15:00|659.1|658.8|660|659.7|660.2|659.8|658.8|658.7|26546
1660296000000|2022-08-12 09:20:00|659.7|659.6|660.1|659.8|661|660.5|659.6|659.3|25342
1660296300000|2022-08-12 09:25:00|660.2|659.9|655.9|654.7|661.9|661.2|655.4|654.3|263978
1660296600000|2022-08-12 09:30:00|655.8|654.8|658.2|657.7|658.7|658|654|653|119159
1660296900000|2022-08-12 09:35:00|658.3|657.8|658.7|658.3|658.7|658.3|657.2|656.6|36071
1660297200000|2022-08-12 09:40:00|658.8|658.2|657|656.2|658.9|658.4|656.7|656.1|53175
1660297500000|2022-08-12 09:45:00|656.9|656.3|658|657.7|658.4|658|656.4|655.9|27060
1660297800000|2022-08-12 09:50:00|658.1|657.8|660.1|659.6|660.1|659.7|658.1|657.7|11870
1660298100000|2022-08-12 09:55:00|660|659.7|658.5|658.3|660.1|659.7|658.5|657.9|17060
1660298400000|2022-08-12 10:00:00|658.4|658.1|657.2|656.8|658.7|658.5|656.9|656.4|58111
1660298700000|2022-08-12 10:05:00|657|656.6|657.9|657.6|658.2|657.9|656.8|656.6|17107
1660299000000|2022-08-12 10:10:00|657.8|657.7|657.2|656.7|657.9|657.7|656.4|655.7|31768
1660299300000|2022-08-12 10:15:00|657.3|657.2|655.7|655.3|657.4|657.2|655.6|655.1|28147
1660299600000|2022-08-12 10:20:00|655.6|655.2|656.2|655.9|656.5|656.3|655.3|655|24742
1660299900000|2022-08-12 10:25:00|656.4|656.3|658.1|657.8|658.7|658.3|656.2|656|84674
1660300200000|2022-08-12 10:30:00|658|657.7|657.3|656.8|658|657.7|656.8|656.4|17159
1660300500000|2022-08-12 10:35:00|657.2|656.9|656.9|656.6|657.2|656.9|656.3|656|8567
1660300800000|2022-08-12 10:40:00|656.8|656.5|655.4|654.9|656.9|656.6|655.3|654.9|16000
1660301100000|2022-08-12 10:45:00|655.5|655|656.6|656.1|657.1|656.8|655.4|655|33493
1660301400000|2022-08-12 10:50:00|656.5|656.2|656.8|656.6|656.9|656.6|656|655.7|13407
1660301700000|2022-08-12 10:55:00|656.7|656.5|656.7|656.4|656.8|656.5|656.1|655.5|5371
1660302000000|2022-08-12 11:00:00|656.1|655.4|656.3|655.9|656.8|656.1|655.9|655.4|16699
1660302300000|2022-08-12 11:05:00|656.4|656|657.2|656.8|657.7|657.3|656.4|656|13095
1660302600000|2022-08-12 11:10:00|657.3|656.9|657.7|657.4|658.5|657.9|657.3|656.9|11689
1660302900000|2022-08-12 11:15:00|657.6|657.2|658.4|658.1|658.5|658.1|657.3|657|23206
1660303200000|2022-08-12 11:20:00|658.3|658.2|658|657.8|659|658.6|657.9|657.6|25129
1660303500000|2022-08-12 11:25:00|658.1|657.9|658.9|658.6|660|659.9|658.1|657.9|64243
1660303800000|2022-08-12 11:30:00|658.8|658.5|659.3|659.1|659.3|659.1|658.4|658|5295
1660304100000|2022-08-12 11:35:00|659.4|659.2|657.7|657.4|659.6|659.2|657.3|656.7|12158
1660304400000|2022-08-12 11:40:00|657.6|657.3|657.9|657.7|658.2|657.7|657.5|657.2|8053
1660304700000|2022-08-12 11:45:00|658|657.8|656.9|656.6|658.2|657.8|656.9|656.6|13075
1660305000000|2022-08-12 11:50:00|656.8|656.4|658.2|657.8|658.3|657.9|656.7|656.2|10591
1660305300000|2022-08-12 11:55:00|658.1|657.9|657.7|657.4|658.2|658|657.6|657.3|5169
1660305600000|2022-08-12 12:00:00|657.6|657.2|657.9|657.6|658.7|658.3|657.5|657.2|16048
1660305900000|2022-08-12 12:05:00|657.8|657.3|657.6|657.4|657.9|657.6|657|656.8|18313
1660306200000|2022-08-12 12:10:00|657.7|657.5|657.7|657.4|658.4|657.9|657.5|657.2|8145
1660306500000|2022-08-12 12:15:00|657.6|657.5|658.1|657.8|658.4|658|657.6|657.2|16275
1660306800000|2022-08-12 12:20:00|658|657.9|658.2|657.9|658.5|658|657.9|657.8|7131
1660307100000|2022-08-12 12:25:00|658.1|657.8|657.7|657.5|658.2|657.9|657.7|657.4|7403
1660307400000|2022-08-12 12:30:00|657.8|657.6|658.5|658.2|658.7|658.5|657.8|657.5|17595
1660307700000|2022-08-12 12:35:00|658.6|658.3|657.2|656.9|658.6|658.4|657.2|656.8|19341
1660308000000|2022-08-12 12:40:00|657.1|657|657.9|657.6|659.1|658.9|657.1|657|89892
1660308300000|2022-08-12 12:45:00|657.8|657.5|657.9|657.6|658|657.6|657.2|656.8|24992
1660308600000|2022-08-12 12:50:00|657.8|657.7|658.5|658.1|658.6|658.2|657.8|657.6|35027
1660308900000|2022-08-12 12:55:00|658.6|658.3|660.3|660|660.9|660.4|658.6|658.3|65000
1660309200000|2022-08-12 13:00:00|660.2|659.9|659.2|658.9|660.3|659.9|658.4|658.3|33759
1660309500000|2022-08-12 13:05:00|659.3|659|658.4|658.1|659.5|659.1|658.3|658|28545
1660309800000|2022-08-12 13:10:00|658.3|658.2|658.8|658.5|659.2|658.8|658.3|658.1|12688
1660310100000|2022-08-12 13:15:00|658.7|658.6|659.1|658.9|659.6|659.1|658.7|658.5|10936
1660310400000|2022-08-12 13:20:00|659|658.8|659|658.7|660.1|659.9|658.6|658.3|51065
1660310700000|2022-08-12 13:25:00|659.1|658.8|659|658.7|659.7|659.3|659|658.7|33417
1660311000000|2022-08-12 13:30:00|658.9|658.6|657.6|657.2|658.9|658.6|656.3|656.2|54601
1660311300000|2022-08-12 13:35:00|657.5|657.3|658.3|658.1|658.5|658.1|655.8|655.4|48055
1660311600000|2022-08-12 13:40:00|658.2|658|659.7|659.4|660.1|659.8|658.2|658|61129
1660311900000|2022-08-12 13:45:00|659.6|659.3|660.7|660.2|663|662.7|659.5|659.1|139304
1660312200000|2022-08-12 13:50:00|660.6|660.3|660.4|660|662.8|662.4|660.4|659.9|37448
1660312500000|2022-08-12 13:55:00|660.3|659.9|658.9|658.7|660.6|660.2|657.8|657.2|134476
1660312800000|2022-08-12 14:00:00|658.8|658.6|657.7|657.5|659.5|659|656.9|656.5|75830
1660313100000|2022-08-12 14:05:00|657.8|657.6|656.6|656.2|658.3|657.8|656.4|656|140265
1660313400000|2022-08-12 14:10:00|656.8|656.3|655.6|655.3|658.1|657.7|655.6|655.1|39284
1660313700000|2022-08-12 14:15:00|655.5|655.2|656|655.9|656.8|656.4|655.4|655.1|52549
1660314000000|2022-08-12 14:20:00|655.9|655.8|656.7|656.5|657.2|657.1|654.8|654.6|41100
1660314300000|2022-08-12 14:25:00|656.6|656.6|656.1|655.8|656.7|656.6|655.1|654.9|46559
1660314600000|2022-08-12 14:30:00|656.2|655.9|655.6|655.4|656.9|656.7|655.5|655.1|43012
1660314900000|2022-08-12 14:35:00|655.5|655.3|654.8|654.6|656.3|655.9|654.8|654.3|33614
1660315200000|2022-08-12 14:40:00|654.9|654.7|655.4|655.1|656|655.8|654.9|654.7|34721
1660315500000|2022-08-12 14:45:00|655.5|655.2|656.1|655.9|656.2|655.9|654.7|654.4|38968
1660315800000|2022-08-12 14:50:00|656.2|656|656.2|656|656.9|656.5|655.6|655.4|35510
1660316100000|2022-08-12 14:55:00|656.4|656.1|657.1|656.9|657.7|657.6|656.2|656.1|50603
1660316400000|2022-08-12 15:00:00|657|656.8|658.5|658.2|659.6|659.3|656.4|656.1|109353
1660316700000|2022-08-12 15:05:00|658.4|658.3|658.4|658.2|658.9|658.6|658.1|657.8|33154
1660317000000|2022-08-12 15:10:00|658.3|658.1|658.5|658.2|659|658.9|658.3|658.1|30038
1660317300000|2022-08-12 15:15:00|658.4|658.3|659.2|658.7|660|659.8|658.4|658|80951
1660317600000|2022-08-12 15:20:00|659.3|658.8|660.5|660.2|660.6|660.2|659.3|658.8|52167
1660317900000|2022-08-12 15:25:00|660.4|660.1|659.5|658.6|661.4|661.2|659.1|658.3|95485
1660546800000|2022-08-15 07:00:00|659.4|658.9|659|658.4|660|659.3|657.5|656.5|11723
1660547100000|2022-08-15 07:05:00|658.9|658.3|654|653.2|659|658.4|654|653.2|40754
1660547400000|2022-08-15 07:10:00|653.9|653.1|656.7|655.9|656.7|655.9|652.9|652.1|4701
1660547700000|2022-08-15 07:15:00|656.6|655.8|657.5|657|657.5|657|655.3|654.9|11166
1660548000000|2022-08-15 07:20:00|657.4|656.9|657.8|657.5|658.1|657.6|655.8|655.3|24446
1660548300000|2022-08-15 07:25:00|657.7|657.3|657.6|657.3|658.1|657.7|657|656.6|24769
1660548600000|2022-08-15 07:30:00|657.7|657.4|655.4|655|657.8|657.4|655.4|655|38541
1660548900000|2022-08-15 07:35:00|655.3|655.1|656.2|655.6|656.6|656.1|655|654.5|14525
1660549200000|2022-08-15 07:40:00|656.1|655.5|656.8|656.5|657|656.7|655.9|655.5|13256
1660549500000|2022-08-15 07:45:00|656.9|656.6|656.2|655.8|657.5|657.4|655.9|655.3|37414
1660549800000|2022-08-15 07:50:00|656.1|655.7|656.7|656.2|656.8|656.3|655.7|655.2|7602
1660550100000|2022-08-15 07:55:00|656.6|656.1|655|654.6|656.6|656.4|655|654.6|17240
1660550400000|2022-08-15 08:00:00|654.9|654.5|654.9|654.5|655.4|655|654|653.7|10573
1660550700000|2022-08-15 08:05:00|655|654.6|656.1|655.8|656.6|656.1|655|654.5|14744
1660551000000|2022-08-15 08:10:00|656|655.7|656.7|656.3|656.7|656.4|655.5|655.3|20412
1660551300000|2022-08-15 08:15:00|656.6|656.2|658.4|658.2|658.5|658.3|656.3|656.1|54634
1660551600000|2022-08-15 08:20:00|658.5|658.3|658.9|658.6|659|658.7|658.5|658.2|16283
1660551900000|2022-08-15 08:25:00|658.8|658.5|658.5|658.3|659.3|659.1|658.2|657.8|19220
1660552200000|2022-08-15 08:30:00|658.6|658.4|659.5|659.4|660|659.5|658.5|658.4|14338
1660552500000|2022-08-15 08:35:00|659.6|659.5|660.1|659.7|660.3|659.7|659.5|659.4|4764
1660552800000|2022-08-15 08:40:00|660.2|659.8|659.9|659.6|660.8|660.4|659.8|659.4|11159
1660553100000|2022-08-15 08:45:00|660|659.7|660.8|660.5|661.2|660.6|659.9|659.7|8273
1660553400000|2022-08-15 08:50:00|660.9|660.6|661.8|661.6|661.9|661.6|660.7|660.3|23074
1660553700000|2022-08-15 08:55:00|661.9|661.7|661.9|661.6|663.5|663.3|661.8|661.3|62693
1660554000000|2022-08-15 09:00:00|662.1|661.7|662.7|662.5|664|663.6|662.1|661.7|35909
1660554300000|2022-08-15 09:05:00|662.8|662.6|663.1|662.9|663.7|663.2|662.8|662.5|18688
1660554600000|2022-08-15 09:10:00|663|662.8|663|662.7|663.3|663.1|662.4|662|12674
1660554900000|2022-08-15 09:15:00|662.9|663.2|663.2|662.8|664.6|664.2|662.9|662.2|66456
1660555200000|2022-08-15 09:20:00|663|662.7|663.8|663.2|664.2|663.7|662.5|662|53092
1660555500000|2022-08-15 09:25:00|663.7|663.3|663|662.8|663.7|663.3|662.4|661.7|18153
1660555800000|2022-08-15 09:30:00|663.1|662.9|663.4|663.1|663.6|663.1|663|662.8|3371
1660556100000|2022-08-15 09:35:00|663.5|663.2|663.8|663.3|664.3|664|663.4|663|26786
1660556400000|2022-08-15 09:40:00|663.7|663.2|663.6|663.2|663.9|663.5|662.8|662.2|25117
1660556700000|2022-08-15 09:45:00|663.5|662.9|663.2|663.1|663.6|663.1|663|662.8|16222
1660557000000|2022-08-15 09:50:00|663.3|663.2|664.1|663.7|664.1|663.8|663.3|663.1|5201
1660557300000|2022-08-15 09:55:00|664|663.6|663.2|662.7|664|663.7|663.2|662.7|9553
1660557600000|2022-08-15 10:00:00|663.3|662.8|663|662.6|663.6|663.4|662.8|662.4|10946
1660557900000|2022-08-15 10:05:00|662.9|662.5|664|663.7|664.1|663.7|662.7|662.4|46082
1660558200000|2022-08-15 10:10:00|663.9|663.8|663.7|663.5|663.9|663.8|663.4|663.1|7757
1660558500000|2022-08-15 10:15:00|663.6|663.4|663.4|663|663.7|663.4|662.7|662.2|10667
1660558800000|2022-08-15 10:20:00|663.3|662.9|663.1|662.7|663.3|662.9|662.5|662.3|9854
1660559100000|2022-08-15 10:25:00|663.2|662.8|663.2|662.9|663.5|663.3|663.2|662.8|6560
1660559400000|2022-08-15 10:30:00|663.4|663|663.8|663.4|663.8|663.5|663.2|662.9|6689
1660559700000|2022-08-15 10:35:00|663.7|663.5|663.5|663.2|663.7|663.6|663.4|662.9|7357
1660560000000|2022-08-15 10:40:00|663.4|663.1|660.6|660.2|663.7|663.4|660.1|659.6|29495
1660560300000|2022-08-15 10:45:00|660.5|660.3|661.8|661.5|661.9|661.5|660.5|660.3|14361
1660560600000|2022-08-15 10:50:00|661.9|661.6|662.9|662.5|663|662.7|661.9|661.6|1706
1660560900000|2022-08-15 10:55:00|662.8|662.6|662.9|662.6|662.9|662.8|662.5|662.1|10744
1660561200000|2022-08-15 11:00:00|662.5|662.1|662.9|662.5|663|662.6|662.3|661.9|7665
1660561500000|2022-08-15 11:05:00|663|662.6|663.1|662.8|663.6|663.1|662.8|662.5|9917
1660561800000|2022-08-15 11:10:00|663|662.5|663.3|663|663.4|663.1|662.8|662.5|10416
1660562100000|2022-08-15 11:15:00|663.4|662.9|662.8|662.6|663.4|662.9|662.8|662.5|2644
1660562400000|2022-08-15 11:20:00|662.5|662.4|663.2|662.7|663.2|662.9|661.9|661.5|34311
1660562700000|2022-08-15 11:25:00|663.3|662.8|662.7|662.5|663.3|662.9|662.6|662.1|14116
1660563000000|2022-08-15 11:30:00|662.6|662.4|662.7|662.6|662.7|662.6|662.6|662.3|315
1660563300000|2022-08-15 11:35:00|662.8|662.5|663.5|663.2|663.5|663.3|662.8|662.5|3348
1660563600000|2022-08-15 11:40:00|663.6|663.3|662.7|662.4|663.7|663.5|662.7|662.1|14572
1660563900000|2022-08-15 11:45:00|662.6|662.3|662.1|661.8|662.6|662.3|662.1|661.6|6266
1660564200000|2022-08-15 11:50:00|662|661.7|661.2|661|662|661.7|661|660.6|16245
1660564500000|2022-08-15 11:55:00|661.1|660.9|662.7|662.4|663.2|662.9|661|660.7|21644
1660564800000|2022-08-15 12:00:00|662.6|662.3|661.1|660.8|662.6|662.3|660.9|660.7|12902
1660565100000|2022-08-15 12:05:00|661.2|660.9|662.5|662.2|662.5|662.2|661.2|660.7|11122
1660565400000|2022-08-15 12:10:00|662.6|662.3|662.5|662.1|663.2|663|662.1|661.6|18472
1660565700000|2022-08-15 12:15:00|662.6|662.2|664|663.7|664|663.7|662.5|662.2|2686
1660566000000|2022-08-15 12:20:00|664.1|663.8|663.9|663.6|664.8|664.5|663.7|663.1|18333
1660566300000|2022-08-15 12:25:00|664|663.7|664.9|664.3|664.9|664.6|664|663.7|8373
1660566600000|2022-08-15 12:30:00|665|664.4|664.9|664.7|665.3|665.1|664.7|664.3|33120
1660566900000|2022-08-15 12:35:00|664.8|664.6|664.4|664|664.9|664.6|664.2|664|19557
1660567200000|2022-08-15 12:40:00|664.3|663.8|664.8|664.5|665|664.8|664.1|663.7|18502
1660567500000|2022-08-15 12:45:00|664.9|664.6|664.4|664.1|665.3|665|664.4|664.1|27523
1660567800000|2022-08-15 12:50:00|664.3|664|665.1|664.8|665.3|664.9|664|663.5|7802
1660568100000|2022-08-15 12:55:00|665.2|664.9|665.2|664.9|665.4|665.1|664.9|664.6|18717
1660568400000|2022-08-15 13:00:00|665.1|665|665.7|665.3|666.1|665.7|665|664.7|31199
1660568700000|2022-08-15 13:05:00|665.6|665.4|665.3|664.9|665.9|665.6|664.6|664.2|17156
1660569000000|2022-08-15 13:10:00|665.2|664.8|663.6|663.4|665.2|664.8|662.3|661.8|86432
1660569300000|2022-08-15 13:15:00|663.7|663.5|664.6|664.1|664.7|664.5|663.7|663.5|18297
1660569600000|2022-08-15 13:20:00|664.7|664.2|665|664.7|665|664.7|664.2|664|12633
1660569900000|2022-08-15 13:25:00|665.1|664.8|667.9|667.6|668|667.7|664.8|664.6|179219
1660570200000|2022-08-15 13:30:00|667.8|667.7|667.3|667|667.9|667.8|666.1|665.6|26824
1660570500000|2022-08-15 13:35:00|667.5|667.1|668.1|667.9|668.9|668.7|667.4|667.1|68394
1660570800000|2022-08-15 13:40:00|668|667.8|668.7|668.3|669.5|669.1|667.6|667.4|31628
1660571100000|2022-08-15 13:45:00|668.8|668.4|669.7|669.5|670|669.9|668.7|668.3|33346
1660571400000|2022-08-15 13:50:00|669.8|669.6|672|671.7|672.7|672.3|669.8|669.6|75157
1660571700000|2022-08-15 13:55:00|672.1|671.8|672.9|672.7|673.2|672.9|672.1|671.8|37876
1660572000000|2022-08-15 14:00:00|672.8|672.6|674.4|674|674.5|674|672.2|672.1|35346
1660572300000|2022-08-15 14:05:00|674.3|673.9|675.4|675.2|675.6|675.3|673.5|673.1|111063
1660572600000|2022-08-15 14:10:00|675.3|675.1|675.2|675|675.4|675.2|674|673.9|18953
1660572900000|2022-08-15 14:15:00|675.3|675.1|673.4|673|676.5|676.2|673.3|672.9|68672
1660573200000|2022-08-15 14:20:00|673.3|672.9|672.3|671.9|673.4|673|671.6|671.1|48482
1660573500000|2022-08-15 14:25:00|671.9|671.8|669.9|669.6|671.9|672|669.7|669.3|206142
1660573800000|2022-08-15 14:30:00|669.8|669.5|670.5|670.2|671.6|671.4|669.2|668.8|131564
1660574100000|2022-08-15 14:35:00|670.6|670.3|671.7|671.6|671.7|671.6|670.3|669.9|34512
1660574400000|2022-08-15 14:40:00|671.6|671.5|671.1|670.9|672.5|672.1|670.8|670.3|43456
1660574700000|2022-08-15 14:45:00|671.2|671|672.3|672.1|672.5|672.1|671|670.9|13879
1660575000000|2022-08-15 14:50:00|672.4|672.2|672|671.7|673.1|672.9|671.9|671.6|39265
1660575300000|2022-08-15 14:55:00|671.9|671.6|672.3|672.1|673|672.6|670.9|670.7|24804
1660575600000|2022-08-15 15:00:00|672|672.2|673.3|672.9|673.5|673.2|671.7|671.3|46685
1660575900000|2022-08-15 15:05:00|673.2|673|673.1|672.9|674.7|674.6|672.9|672.8|30030
1660576200000|2022-08-15 15:10:00|673|672.8|673.9|673.8|674|673.8|672.8|672.6|17241
1660576500000|2022-08-15 15:15:00|674|673.9|674.4|674.2|675|674.9|674|673.8|65245
1660576800000|2022-08-15 15:20:00|674.5|674.3|674|673.8|675.4|675.2|674|673.8|88357
1660577100000|2022-08-15 15:25:00|674.1|673.9|674|673.8|674.4|673.9|671.9|671.5|240349
1660633200000|2022-08-16 07:00:00|673|672.8|669.9|668.9|673.8|673|669.8|668.7|153555
1660633500000|2022-08-16 07:05:00|669.8|669|670.7|669.9|671|669.9|667.3|666.3|57898
1660633800000|2022-08-16 07:10:00|670.8|670|672.2|671.5|673.4|672.7|670.6|669.6|36480
1660634100000|2022-08-16 07:15:00|672.1|671.6|674.9|674.5|675.6|675|672.1|671.5|23524
1660634400000|2022-08-16 07:20:00|675|674.4|675.5|675|676|675.7|674.7|674.3|19056
1660634700000|2022-08-16 07:25:00|675.4|674.9|676.1|675.3|678|677.7|675.3|674.7|38447
1660635000000|2022-08-16 07:30:00|676|675.8|677.8|677.2|678|677.2|674.9|674.1|14501
1660635300000|2022-08-16 07:35:00|677.7|677.1|675.2|674.6|677.7|677.1|675|674.3|23921
1660635600000|2022-08-16 07:40:00|675.1|674.5|676.6|676|677|676.5|673.9|673.4|13425
1660635900000|2022-08-16 07:45:00|676.7|676.1|676.4|675.9|677.8|677.4|675.5|674.8|65212
1660636200000|2022-08-16 07:50:00|676.5|676|677.1|676.5|677.5|677|676|675.6|11833
1660636500000|2022-08-16 07:55:00|677.2|676.6|677.9|677.4|677.9|677.4|676.6|675.9|12137
1660636800000|2022-08-16 08:00:00|678|677.5|678.3|678.1|678.4|678.1|677.5|677.1|10321
1660637100000|2022-08-16 08:05:00|678.2|678|679.7|679.4|679.7|679.5|677.4|677|125232
1660637400000|2022-08-16 08:10:00|679.6|679.3|676.8|676.5|679.6|679.3|676.8|676.5|19963
1660637700000|2022-08-16 08:15:00|676.6|676.4|676.9|676.6|677|676.6|676|675.3|41619
1660638000000|2022-08-16 08:20:00|677|676.7|676.6|676.4|677.9|677.5|675.6|675.1|29492
1660638300000|2022-08-16 08:25:00|676.7|676.5|675.7|675.3|677.3|676.9|675.6|675|34671
1660638600000|2022-08-16 08:30:00|675.8|675.4|678.8|678.3|678.9|678.3|675.8|675.4|31296
1660638900000|2022-08-16 08:35:00|678.7|678.1|678.3|677.9|678.7|678.2|677.8|677.4|21525
1660639200000|2022-08-16 08:40:00|678.2|677.8|677.2|676.9|678.5|678.1|677|676.6|5330
1660639500000|2022-08-16 08:45:00|677.3|677|676.7|676.5|677.8|677.3|676.5|676.1|14319
1660639800000|2022-08-16 08:50:00|676.8|676.3|676.8|676.1|678.2|677.9|676.7|676.1|13994
1660640100000|2022-08-16 08:55:00|676.7|676|677|676.6|677.2|676.6|676.4|676|17995
1660640400000|2022-08-16 09:00:00|677.1|676.7|677.3|676.9|677.8|677.4|677.1|676.7|10793
1660640700000|2022-08-16 09:05:00|677.4|677|677.9|677.4|678.7|678.1|676.9|676.5|9189
1660641000000|2022-08-16 09:10:00|677.8|677.3|678.6|678.3|678.9|678.5|677|676.9|27493
1660641300000|2022-08-16 09:15:00|678.7|678.4|676.9|676.5|679.4|679.1|676.9|676.4|86249
1660641600000|2022-08-16 09:20:00|677|676.6|678.2|678|678.3|678|677|676.6|25390
1660641900000|2022-08-16 09:25:00|678.1|677.9|678.2|677.6|678.8|678.3|677.2|676.8|15388
1660642200000|2022-08-16 09:30:00|678.1|677.3|679.3|678.8|679.4|678.9|677.6|677.2|30552
1660642500000|2022-08-16 09:35:00|679.4|678.9|678|677.8|679.4|678.9|677.7|677.6|104355
1660642800000|2022-08-16 09:40:00|678.1|677.9|677.9|677.6|678.7|678.5|677.4|677|11403
1660643100000|2022-08-16 09:45:00|678|677.7|678.1|677.7|678.7|678.3|677.9|677.6|10843
1660643400000|2022-08-16 09:50:00|678.3|677.8|677.5|677.1|678.9|678.6|677.2|676.7|7207
1660643700000|2022-08-16 09:55:00|677.6|677|678.2|677.8|678.3|678|676.9|676.3|30320
1660644000000|2022-08-16 10:00:00|678.3|677.7|677.4|677.1|678.3|677.8|677.1|676.7|30490
1660644300000|2022-08-16 10:05:00|677.3|677.2|675.8|675.5|677.3|677.2|675.8|675.5|19721
1660644600000|2022-08-16 10:10:00|675.7|675.4|675|674.6|676.3|675.8|674.5|674|85867
1660644900000|2022-08-16 10:15:00|675.1|674.7|675.4|675|675.9|675.5|674.6|674.5|32279
1660645200000|2022-08-16 10:20:00|675.5|675.1|676.4|675.9|676.4|675.9|675.5|675.1|15474
1660645500000|2022-08-16 10:25:00|676.5|676|676.4|676.1|676.9|676.6|675.9|675.6|16728
1660645800000|2022-08-16 10:30:00|676.5|676.2|676.4|676|676.8|676.3|675.5|675.2|16560
1660646100000|2022-08-16 10:35:00|676.3|675.8|677|676.6|677.6|677.2|675.9|675.7|4653
1660646400000|2022-08-16 10:40:00|676.9|676.7|676.3|675.8|676.9|676.7|676.2|675.8|6070
1660646700000|2022-08-16 10:45:00|676.4|675.7|676.5|676.1|676.6|676.3|675.8|675.4|9439
1660647000000|2022-08-16 10:50:00|676.6|676.2|677.1|676.7|677.2|676.7|676.5|676.2|335
1660647300000|2022-08-16 10:55:00|677|676.8|676.9|676.4|677.7|677.5|676.4|675.8|13101
1660647600000|2022-08-16 11:00:00|676.4|676.2|676.2|675.8|676.6|676.2|675.2|674.4|15455
1660647900000|2022-08-16 11:05:00|676.1|675.7|676.2|675.9|677|676.6|676.1|675.7|7073
1660648200000|2022-08-16 11:10:00|676.3|676|675.5|675|676.5|676.2|675.5|675|15862
1660648500000|2022-08-16 11:15:00|675.4|675.1|676|675.8|676|675.8|675.2|675|7019
1660648800000|2022-08-16 11:20:00|675.9|675.7|675.4|675|676.9|676.7|675.4|675|67506
1660649100000|2022-08-16 11:25:00|675.3|675.2|676.2|675.8|676.5|676|675.3|675.2|5772
1660649400000|2022-08-16 11:30:00|676.3|675.9|675.3|675|676.3|675.9|675.2|675|6112
1660649700000|2022-08-16 11:35:00|675.4|675.1|675|674.7|675.8|675.4|674.9|674.4|45362
1660650000000|2022-08-16 11:40:00|675.1|674.8|675|674.7|675.3|675|674.9|674.7|3868
1660650300000|2022-08-16 11:45:00|675.1|674.5|674.3|674.1|675.1|674.5|674|673.8|4618
1660650600000|2022-08-16 11:50:00|674.2|673.9|674.3|673.8|674.3|674|672.8|672.2|30067
1660650900000|2022-08-16 11:55:00|674.4|673.9|674.7|674.4|674.8|674.5|674.4|673.9|12349
1660651200000|2022-08-16 12:00:00|674.8|674.5|675.9|675.6|676|675.8|674.8|674.5|13398
1660651500000|2022-08-16 12:05:00|675.8|675.4|675|674.6|675.8|675.4|674.5|674.2|7391
1660651800000|2022-08-16 12:10:00|675.1|674.7|674.6|674.2|675.4|675.1|674.6|674.2|7689
1660652100000|2022-08-16 12:15:00|674.7|674.1|674.5|674.2|675|674.8|674.3|674.1|18337
1660652400000|2022-08-16 12:20:00|674.4|674|673.8|673.4|674.5|674.2|673.6|673.2|9642
1660652700000|2022-08-16 12:25:00|673.7|673.2|674.4|674|674.7|674|673.4|673|10645
1660653000000|2022-08-16 12:30:00|674.3|674.1|674|673.8|674.3|674.1|673.5|673.2|6119
1660653300000|2022-08-16 12:35:00|673.9|673.7|672.7|672.3|673.9|673.7|672.2|671.6|28847
1660653600000|2022-08-16 12:40:00|672.8|672.4|672.2|671.9|673.2|672.7|671.7|671.3|10841
1660653900000|2022-08-16 12:45:00|672.1|671.7|672.2|672|672.6|672.2|671.5|671|43501
1660654200000|2022-08-16 12:50:00|672.3|672.1|673.2|672.8|673.4|672.9|672.3|672.1|26069
1660654500000|2022-08-16 12:55:00|673.3|672.9|673|672.8|673.9|673.5|672.9|672.4|12866
1660654800000|2022-08-16 13:00:00|672.9|672.6|672.2|671.7|672.9|672.6|672|671.5|2823
1660655100000|2022-08-16 13:05:00|672.1|671.8|672.8|672.5|673.1|672.6|671.8|671.5|20695
1660655400000|2022-08-16 13:10:00|672.7|672.3|671.9|671.4|672.7|672.3|671.8|671.3|17251
1660655700000|2022-08-16 13:15:00|672|671.5|672|671.7|672.8|672.6|671.7|671.2|9447
1660656000000|2022-08-16 13:20:00|672.1|671.8|672.5|672.2|672.9|672.5|671.5|671.2|81181
1660656300000|2022-08-16 13:25:00|672.4|672.1|673.3|672.9|673.5|673|672.3|672|18873
1660656600000|2022-08-16 13:30:00|673.2|672.8|673.4|673.2|674.2|673.5|672.5|672.2|23093
1660656900000|2022-08-16 13:35:00|673.5|673.3|671.7|671.4|673.9|673.6|671.2|671|31983
1660657200000|2022-08-16 13:40:00|671.6|671.3|670.9|670.7|671.9|671.5|670.6|670.3|35747
1660657500000|2022-08-16 13:45:00|670.8|670.6|670.7|670.3|671.5|671.3|670.5|670.3|20823
1660657800000|2022-08-16 13:50:00|670.6|670.4|670.7|670.4|670.9|670.4|668.8|668.4|59655
1660658100000|2022-08-16 13:55:00|670.6|670.3|670.4|670|670.7|670.4|669|668.7|21012
1660658400000|2022-08-16 14:00:00|670.3|670.1|670.4|670.2|670.8|670.5|669.4|669.1|28404
1660658700000|2022-08-16 14:05:00|670.5|670.3|670.2|669.8|670.8|670.6|669.2|669|47143
1660659000000|2022-08-16 14:10:00|670.1|669.7|671.5|671.2|672.2|671.6|669.8|669.5|33282
1660659300000|2022-08-16 14:15:00|671.4|671.1|671.9|671.6|671.9|671.6|670.3|670|7360
1660659600000|2022-08-16 14:20:00|671.8|671.7|672.4|672|673.3|672.9|671.8|671.7|17568
1660659900000|2022-08-16 14:25:00|672.3|671.9|671.3|671|672.4|671.9|671.1|670.9|60059
1660660200000|2022-08-16 14:30:00|671.2|670.9|669.7|669.5|671.2|670.9|669.4|669.1|46371
1660660500000|2022-08-16 14:35:00|669.8|669.4|671|670.7|671.6|671.3|669.4|669.1|28227
1660660800000|2022-08-16 14:40:00|671.1|670.8|671.5|671.2|671.7|671.2|670.3|670|31657
1660661100000|2022-08-16 14:45:00|671.4|671.1|672.3|672.1|672.6|672.2|671|670.7|17265
1660661400000|2022-08-16 14:50:00|672.2|672|673.2|672.9|673.5|673.1|671.9|671.6|10101
1660661700000|2022-08-16 14:55:00|673.3|673|674.1|673.6|674.6|674.1|672.2|671.8|20507
1660662000000|2022-08-16 15:00:00|674|673.7|673.1|672.7|674.8|674.5|673.1|672.7|9376
1660662300000|2022-08-16 15:05:00|673.2|672.8|674.5|674.1|674.8|674.7|673.2|672.7|36025
1660662600000|2022-08-16 15:10:00|674.6|674.2|675.8|675.6|676|675.6|674.6|674.2|16026
1660662900000|2022-08-16 15:15:00|675.9|675.5|676.5|676.4|677|676.5|675|674.7|46195
1660663200000|2022-08-16 15:20:00|676.8|676.3|676.8|676.5|676.9|676.7|676|675.9|30342
1660663500000|2022-08-16 15:25:00|676.9|676.8|677.5|677.1|678|677.8|676.6|676.5|158167
1660719600000|2022-08-17 07:00:00|672.7|671.3|673.3|672.3|676.9|676|672.6|671|90745
1660719900000|2022-08-17 07:05:00|673.4|672.4|671.9|671.2|674.1|673.6|670.2|669.3|37405
1660720200000|2022-08-17 07:10:00|671.8|671.1|668.5|668.1|671.9|671.1|668.4|667.9|28070
1660720500000|2022-08-17 07:15:00|668.3|668.2|669.3|668.8|669.7|669.1|667.7|667.1|46123
1660720800000|2022-08-17 07:20:00|669.2|668.7|670.3|669.9|671|670.4|668.5|667.8|29974
1660721100000|2022-08-17 07:25:00|670.2|669.8|670|669.6|670.9|670.2|669.3|668.5|28077
1660721400000|2022-08-17 07:30:00|669.9|669.5|668.4|667.9|670.5|670|668.4|667.9|22337
1660721700000|2022-08-17 07:35:00|668.3|667.8|667.5|667.1|669.1|668.4|667|666.5|21252
1660722000000|2022-08-17 07:40:00|667.4|667|667.2|666.8|667.6|667.2|666.7|666.1|21756
1660722300000|2022-08-17 07:45:00|667.3|666.9|666.4|666|668.5|668|666.4|666|43677
1660722600000|2022-08-17 07:50:00|666.3|666.1|667.1|666.7|668.6|667.9|666.3|665.9|15065
1660722900000|2022-08-17 07:55:00|667|666.8|667.6|667|667.8|667.3|666.8|666.3|1785
1660723200000|2022-08-17 08:00:00|667.5|666.9|666.8|666.4|667.5|666.9|665|664.7|44826
1660723500000|2022-08-17 08:05:00|666.9|666.2|665.8|665.3|667.4|667.1|665.4|665|16266
1660723800000|2022-08-17 08:10:00|665.7|665|665.7|665.4|666|665.4|664.6|664|8433
1660724100000|2022-08-17 08:15:00|665.6|665.3|665.3|665.1|666|665.5|664.9|664.4|10853
1660724400000|2022-08-17 08:20:00|665.4|665.2|665.5|665.2|666|665.4|664.9|664.4|20675
1660724700000|2022-08-17 08:25:00|665.6|665.3|665.6|665.3|666.7|666.3|665.4|665.1|7689
1660725000000|2022-08-17 08:30:00|665.5|665.1|666.4|666.1|666.9|666.6|665.3|665.1|37144
1660725300000|2022-08-17 08:35:00|666.3|666|665.9|665.5|666.6|666.1|665.3|664.8|23689
1660725600000|2022-08-17 08:40:00|666|665.6|666.9|666.6|666.9|666.6|665.8|665.3|4691
1660725900000|2022-08-17 08:45:00|666.8|666.5|665.9|665.6|666.9|666.6|665.9|665.4|4732
1660726200000|2022-08-17 08:50:00|666|665.7|666.4|666|666.7|666.2|665.2|664.9|84800
1660726500000|2022-08-17 08:55:00|666.3|665.9|664.4|664.1|666.3|665.9|664.2|663.8|58691
1660726800000|2022-08-17 09:00:00|664.5|664.2|664.6|664.3|664.8|664.6|664.2|664|19589
1660727100000|2022-08-17 09:05:00|664.5|664.2|666.9|666.6|666.9|666.6|664.5|664.2|13450
1660727400000|2022-08-17 09:10:00|666.8|666.3|666.9|666.5|667.3|667|666.6|666.2|51385
1660727700000|2022-08-17 09:15:00|667|666.6|666.6|666|668.5|667.9|666.6|665.9|40917
1660728000000|2022-08-17 09:20:00|666.7|666.1|666.2|665.8|667.5|667|665.7|665.3|8038
1660728300000|2022-08-17 09:25:00|666.1|665.7|667|666.8|667.4|666.9|665.8|665.2|5175
1660728600000|2022-08-17 09:30:00|666.9|666.6|664.6|664.2|666.9|666.6|664.4|664.1|35192
1660728900000|2022-08-17 09:35:00|664.5|664.1|665.6|665.2|665.9|665.4|664.3|664|8053
1660729200000|2022-08-17 09:40:00|665.7|665|664.4|664|665.7|665|663.9|663.3|8003
1660729500000|2022-08-17 09:45:00|664.3|663.8|664|663.7|664.5|664|663.5|662.9|6706
1660729800000|2022-08-17 09:50:00|663.9|663.6|661.8|661.4|663.9|663.6|661.8|661.4|50727
1660730100000|2022-08-17 09:55:00|661.7|661.2|661.6|661.3|662|661.6|661.3|661|27513
1660730400000|2022-08-17 10:00:00|661.5|661.1|660|659.6|661.9|661.3|659.7|659.1|68247
1660730700000|2022-08-17 10:05:00|660.1|659.7|661.5|661.1|661.7|661.5|660.1|659.7|14036
1660731000000|2022-08-17 10:10:00|661.4|661|660.2|659.8|661.5|661.1|660|659.6|21084
1660731300000|2022-08-17 10:15:00|660.1|659.9|659.3|658.8|660.2|660|659|658.6|7744
1660731600000|2022-08-17 10:20:00|659.4|658.9|659.5|659.2|660.3|659.7|659.4|658.9|5109
1660731900000|2022-08-17 10:25:00|659.4|659|659.6|659.2|659.6|659.2|658.4|658|24173
1660732200000|2022-08-17 10:30:00|659.5|659.1|659.5|659.3|659.6|659.4|658.2|658|12748
1660732500000|2022-08-17 10:35:00|659.6|659.4|660.2|660|660.8|660.3|659.6|659.3|8023
1660732800000|2022-08-17 10:40:00|660.1|659.9|660.4|660.1|660.5|660.1|659.9|659.5|5446
1660733100000|2022-08-17 10:45:00|660.3|660|659.8|659.3|660.3|660|659.2|658.8|18800
1660733400000|2022-08-17 10:50:00|659.7|659.4|660|659.4|660.3|659.7|659.5|659.3|9528
1660733700000|2022-08-17 10:55:00|659.9|659.5|660.6|660.4|660.7|660.4|659.7|659.4|4472
1660734000000|2022-08-17 11:00:00|660.9|660.3|659.7|659.2|661.3|660.3|659.3|658.9|36811
1660734300000|2022-08-17 11:05:00|659.8|659.3|658.5|658.3|660.5|660|658.4|658|13118
1660734600000|2022-08-17 11:10:00|658.6|658.4|658.8|658.5|659.8|659.5|658.6|658.3|10210
1660734900000|2022-08-17 11:15:00|658.7|658.4|658|657.7|659.4|658.9|657.8|657.4|27781
1660735200000|2022-08-17 11:20:00|657.9|657.8|659.4|659.1|660|659.4|657.8|657.5|18639
1660735500000|2022-08-17 11:25:00|659.5|659.2|660.9|660.6|661.1|660.7|659.5|659.1|4886
1660735800000|2022-08-17 11:30:00|660.8|660.5|662.2|661.7|662.4|662|660.3|659.9|24376
1660736100000|2022-08-17 11:35:00|662.3|661.8|662.1|661.8|663|662.8|661.8|661.1|16860
1660736400000|2022-08-17 11:40:00|662.2|661.9|662|661.7|662.6|662.5|662|661.5|3234
1660736700000|2022-08-17 11:45:00|661.9|661.5|661|660.6|661.9|661.5|660.9|660.6|17282
1660737000000|2022-08-17 11:50:00|661.1|660.8|661.5|661.2|661.5|661.2|660.9|660.5|6349
1660737300000|2022-08-17 11:55:00|661.4|661.1|661.9|661.5|662.6|662.1|661.1|660.7|11810
1660737600000|2022-08-17 12:00:00|662|661.6|662.3|661.9|662.6|662.3|662|661.6|16526
1660737900000|2022-08-17 12:05:00|662.2|661.7|660.8|660.7|662.2|661.9|660.8|660.3|17784
1660738200000|2022-08-17 12:10:00|660.9|660.8|660.4|660|662.1|661.6|660.4|659.9|5960
1660738500000|2022-08-17 12:15:00|660.3|660.1|659|658.9|660.6|660.3|659|658.5|38042
1660738800000|2022-08-17 12:20:00|659.1|659|657.9|657.6|659.4|659.1|657.8|657.4|19846
1660739100000|2022-08-17 12:25:00|657.8|657.4|657|656.7|657.9|657.5|656.7|656.4|48736
1660739400000|2022-08-17 12:30:00|656.9|656.6|657.4|656.9|657.4|656.9|656.1|655.7|36414
1660739700000|2022-08-17 12:35:00|657.5|657|658.7|658.2|659|658.8|657.5|657|24004
1660740000000|2022-08-17 12:40:00|658.6|658|657.3|657|658.6|658.1|657.3|657|10400
1660740300000|2022-08-17 12:45:00|657.4|657.1|658.3|658|658.6|658.1|657.4|657.1|13737
1660740600000|2022-08-17 12:50:00|658.2|658.1|657.6|657.2|659.2|658.7|657.4|657.2|51509
1660740900000|2022-08-17 12:55:00|657.7|657.6|657.3|656.9|657.9|657.6|656.1|655.7|66564
1660741200000|2022-08-17 13:00:00|657.2|656.8|656.7|656.2|657.5|657.1|656.1|655.8|17238
1660741500000|2022-08-17 13:05:00|656.8|656.3|657.3|657|657.3|657.1|656.1|655.9|20202
1660741800000|2022-08-17 13:10:00|657.4|657.3|656.8|656.4|658.1|657.7|656.8|656.4|45721
1660742100000|2022-08-17 13:15:00|656.9|656.5|656|655.7|657.7|657.3|655.7|655.2|43487
1660742400000|2022-08-17 13:20:00|655.9|655.6|656.3|655.9|656.4|656|655.2|655|34483
1660742700000|2022-08-17 13:25:00|656.2|656|656.1|655.7|657.2|656.6|655.9|655.6|31399
1660743000000|2022-08-17 13:30:00|656|655.6|655.9|655.5|657.9|657.5|655.7|655.4|43508
1660743300000|2022-08-17 13:35:00|655.8|655.6|655.6|655.3|656.8|656.4|655.5|655.1|83773
1660743600000|2022-08-17 13:40:00|655.5|655.2|653.7|653.4|655.5|655.3|652.5|652.1|239327
1660743900000|2022-08-17 13:45:00|654|653.5|654.7|654.3|656.2|655.6|653.8|653.3|17993
1660744200000|2022-08-17 13:50:00|654.6|654.2|653.1|652.6|654.6|654.2|652.3|652|35172
1660744500000|2022-08-17 13:55:00|653|652.5|654.1|653.7|655|654.6|652|651.7|100721
1660744800000|2022-08-17 14:00:00|654|653.6|654.9|654.7|655.2|654.8|653.2|652.8|26902
1660745100000|2022-08-17 14:05:00|654.8|654.6|654.1|653.7|654.9|654.6|653.3|653.1|36190
1660745400000|2022-08-17 14:10:00|654|653.6|652.6|652.3|654|653.6|652.2|652|66554
1660745700000|2022-08-17 14:15:00|652.5|652.4|653.2|652.8|653.2|652.8|651|650.7|32689
1660746000000|2022-08-17 14:20:00|653.1|652.7|653.2|652.7|654.3|653.9|652.9|652.6|18015
1660746300000|2022-08-17 14:25:00|653.3|652.8|654|653.9|654.2|653.9|652.9|652.5|34909
1660746600000|2022-08-17 14:30:00|654.1|654|654.9|654.5|655.3|654.8|653.4|653.1|25799
1660746900000|2022-08-17 14:35:00|654.8|654.4|653.2|652.8|654.8|654.5|652.6|652.4|24031
1660747200000|2022-08-17 14:40:00|653.1|652.7|652.9|652.7|654.1|653.6|652.6|652.1|32344
1660747500000|2022-08-17 14:45:00|653.1|652.8|652.3|652.1|654.4|653.9|652.2|651.7|25910
1660747800000|2022-08-17 14:50:00|652.2|652|651.2|651|652.4|652.1|651|650.7|20273
1660748100000|2022-08-17 14:55:00|651.1|650.9|650.7|650.4|652|651.6|650.5|650.3|27163
1660748400000|2022-08-17 15:00:00|650.9|650.5|650.8|650.6|651.3|650.9|650.1|650|25101
1660748700000|2022-08-17 15:05:00|650.9|650.7|651.5|651.4|652.2|652|650.9|650.7|49388
1660749000000|2022-08-17 15:10:00|651.6|651.5|651|650.8|652.2|651.9|650.8|650.5|76817
1660749300000|2022-08-17 15:15:00|650.9|650.7|650.5|650.3|651|650.7|650.2|650|40565
1660749600000|2022-08-17 15:20:00|650.4|650.2|649.3|649.2|650.4|650.2|648.3|648.1|227491
1660749900000|2022-08-17 15:25:00|649.4|649.3|646.1|645.4|649.6|649.4|646.1|645.4|112726
1660806000000|2022-08-18 07:00:00|646.8|646.5|652.6|651.7|653.8|653|646.8|646.5|134326
1660806300000|2022-08-18 07:05:00|652.4|651.8|650.8|650|653.1|652|649.7|648.7|14412
1660806600000|2022-08-18 07:10:00|650.7|649.8|649.9|649.3|650.7|649.8|648.8|648.6|32688
1660806900000|2022-08-18 07:15:00|650|649.2|650.6|650.2|651.6|650.9|649.1|648.8|7770
1660807200000|2022-08-18 07:20:00|650.5|650.1|652.5|652.2|652.5|652.2|650.4|649.9|21503
1660807500000|2022-08-18 07:25:00|652.4|652.1|652.9|652.5|654.6|654.1|652.2|651.8|16020
1660807800000|2022-08-18 07:30:00|652.8|652.8|655.7|655.4|655.7|655.4|652.8|652.2|17127
1660808100000|2022-08-18 07:35:00|655.6|655.3|656.7|656.6|656.7|656.6|654.9|654.5|7562
1660808400000|2022-08-18 07:40:00|656.5|656.4|655.3|654.9|657|656.8|655.3|654.7|25714
1660808700000|2022-08-18 07:45:00|655.4|655|654.2|653.7|656.3|655.6|654.2|653.7|17695
1660809000000|2022-08-18 07:50:00|654.1|653.8|654.6|654.2|654.7|654.4|653.5|653.1|13615
1660809300000|2022-08-18 07:55:00|654.5|654.1|654.8|654.5|655.7|655.3|654.1|653.7|4797
1660809600000|2022-08-18 08:00:00|654.9|654.6|655|654.5|656|655.5|654.5|654.2|42500
1660809900000|2022-08-18 08:05:00|655.1|654.6|653.8|653.4|655.1|654.6|653.8|653.3|7511
1660810200000|2022-08-18 08:10:00|653.7|653.3|653.6|653.4|654|653.5|653.1|652.6|5308
1660810500000|2022-08-18 08:15:00|653.7|653.5|654|653.8|654.5|654.1|653.7|653.5|4958
1660810800000|2022-08-18 08:20:00|653.9|653.7|655|654.6|655|654.6|652.7|652.6|16358
1660811100000|2022-08-18 08:25:00|655.1|654.7|656.1|656|656.8|656.3|654.6|654.5|33445
1660811400000|2022-08-18 08:30:00|656|655.9|654.5|654|656|655.9|653.9|653.3|13648
1660811700000|2022-08-18 08:35:00|654.4|654.1|654.3|653.8|655.1|654.7|653.4|653.1|6661
1660812000000|2022-08-18 08:40:00|654.2|653.7|655.4|655|655.7|655.2|654|653.5|15191
1660812300000|2022-08-18 08:45:00|655.3|655.1|655.7|655.2|656.1|655.9|655.3|655|4596
1660812600000|2022-08-18 08:50:00|655.8|655.3|654.2|653.9|655.9|655.5|654.2|653.8|8485
1660812900000|2022-08-18 08:55:00|654.1|653.7|652|651.6|654.1|653.7|651.7|651|30200
1660813200000|2022-08-18 09:00:00|652.2|651.7|652.1|651.9|652.8|652.5|651.8|651.6|19922
1660813500000|2022-08-18 09:05:00|652.2|652|653.9|653.5|654.1|653.7|652.1|651.9|36599
1660813800000|2022-08-18 09:10:00|653.8|653.4|652.9|652.6|653.8|653.4|652.8|652.5|10910
1660814100000|2022-08-18 09:15:00|652.8|652.7|655.4|654.9|655.5|655.2|652.8|652.5|11155
1660814400000|2022-08-18 09:20:00|655.3|654.8|654.5|654.1|655.3|654.9|654.4|654.1|13145
1660814700000|2022-08-18 09:25:00|654.6|654.2|655.8|655.6|655.8|655.7|654.5|654|7864
1660815000000|2022-08-18 09:30:00|655.9|656|654.1|653.7|656.1|656|653.9|653.4|28738
1660815300000|2022-08-18 09:35:00|654|653.6|655.2|654.7|655.7|655|653.5|653.1|11428
1660815600000|2022-08-18 09:40:00|655.1|654.8|655.9|655.6|656|655.6|654.5|654.3|4428
1660815900000|2022-08-18 09:45:00|655.8|655.5|654.9|654.4|655.8|655.5|654.5|653.9|12102
1660816200000|2022-08-18 09:50:00|655.3|654.5|655.7|655.4|655.7|655.5|655|654.5|20166
1660816500000|2022-08-18 09:55:00|655.8|655.5|655.1|654.7|656.1|655.9|654.8|654.4|9272
1660816800000|2022-08-18 10:00:00|655.2|654.8|658.3|657.8|658.7|658.1|655.2|654.8|58903
1660817100000|2022-08-18 10:05:00|658.4|657.9|659.5|659|660|659.9|658.4|657.9|33214
1660817400000|2022-08-18 10:10:00|659.4|659.1|658.8|658.5|660|659.7|658.7|658.4|10267
1660817700000|2022-08-18 10:15:00|658.9|658.4|658.7|658.4|658.9|658.5|658.1|657.6|3519
1660818000000|2022-08-18 10:20:00|658.6|658.3|658.1|657.7|658.8|658.3|657.8|657.5|11587
1660818300000|2022-08-18 10:25:00|658.2|657.6|658.5|658|658.7|658.1|657.8|657.6|7897
1660818600000|2022-08-18 10:30:00|658.6|657.9|657.8|657.5|659.4|658.9|657.8|657.5|15974
1660818900000|2022-08-18 10:35:00|657.9|657.6|658|657.5|658.1|657.8|656.8|656.7|19030
1660819200000|2022-08-18 10:40:00|657.9|657.4|656.5|656.2|657.9|657.4|656.4|656.2|2446
1660819500000|2022-08-18 10:45:00|656.6|656.1|656.7|656.2|656.7|656.3|655.9|655.7|3871
1660819800000|2022-08-18 10:50:00|656.6|656.1|656.3|656|656.6|656.2|656.1|655.7|1039
1660820100000|2022-08-18 10:55:00|656.2|655.9|656.1|655.6|657.1|656.8|656|655.6|9229
1660820400000|2022-08-18 11:00:00|656.2|655.7|656.1|655.7|656.2|656|655.9|655.6|9150
1660820700000|2022-08-18 11:05:00|656.2|655.8|655.9|655.7|656.5|656.1|655.6|655.5|21378
1660821000000|2022-08-18 11:10:00|656|655.8|655.5|655.2|656|655.8|655.1|654.6|7302
1660821300000|2022-08-18 11:15:00|655.4|655.1|654.6|654.2|655.9|655.4|654.3|653.8|36470
1660821600000|2022-08-18 11:20:00|654.7|654.3|654.7|654.1|654.9|654.5|654.3|653.9|4026
1660821900000|2022-08-18 11:25:00|654.6|654.2|654|653.8|654.7|654.2|653.5|653.4|20233
1660822200000|2022-08-18 11:30:00|653.9|653.7|654.2|653.8|654.4|653.9|653.3|653.1|17536
1660822500000|2022-08-18 11:35:00|654.3|653.9|653.9|653.6|654.8|654.2|653.7|653.6|2644
1660822800000|2022-08-18 11:40:00|654|653.7|654|653.7|654.5|654.1|653.9|653.5|2752
1660823100000|2022-08-18 11:45:00|654.1|653.8|654.8|654.5|654.8|654.5|653.9|653.8|6023
1660823400000|2022-08-18 11:50:00|654.7|654.4|654.4|654.2|654.8|654.4|654.1|653.9|3806
1660823700000|2022-08-18 11:55:00|654.3|654.1|654.5|654.2|654.8|654.4|654.2|654|4341
1660824000000|2022-08-18 12:00:00|654.4|654.1|655.2|655|655.2|655|654.2|654|32989
1660824300000|2022-08-18 12:05:00|655.1|655.1|655.5|655.2|656.5|656|655.1|655.1|29859
1660824600000|2022-08-18 12:10:00|655.4|655.1|655.8|655.4|655.9|655.6|654.8|654.7|12612
1660824900000|2022-08-18 12:15:00|655.9|655.5|655.6|655.3|656.5|656|655.5|655.1|6182
1660825200000|2022-08-18 12:20:00|655.7|655.4|654.8|654.4|655.7|655.5|654.6|654.3|7547
1660825500000|2022-08-18 12:25:00|654.4|654.3|654.8|654.5|654.9|654.5|654.3|654.2|5432
1660825800000|2022-08-18 12:30:00|654.9|654.6|655|654.8|655.6|655.1|654.8|654.4|10370
1660826100000|2022-08-18 12:35:00|654.9|654.7|654.2|653.8|654.9|654.7|653.1|653|53918
1660826400000|2022-08-18 12:40:00|654.3|653.9|654.8|654.4|655|654.5|653.5|653.2|5119
1660826700000|2022-08-18 12:45:00|654.7|654.3|655.5|655.2|655.7|655.2|654.5|654.3|7169
1660827000000|2022-08-18 12:50:00|655.4|655.1|655.7|655.4|655.9|655.5|655.3|655.1|2038
1660827300000|2022-08-18 12:55:00|655.8|655.5|655.3|654.9|656.4|656|655|654.9|44268
1660827600000|2022-08-18 13:00:00|655.4|655|657.2|656.9|657.5|657.1|655.4|655|13822
1660827900000|2022-08-18 13:05:00|657.1|656.8|656.2|656|657.1|656.9|655.6|655.2|18940
1660828200000|2022-08-18 13:10:00|656.1|655.9|657.3|656.9|657.9|657.8|656|655.9|36751
1660828500000|2022-08-18 13:15:00|657.4|657|657.1|656.8|658|657.7|657.1|656.8|7597
1660828800000|2022-08-18 13:20:00|657.2|656.9|658|657.8|658|657.9|657.2|656.9|9567
1660829100000|2022-08-18 13:25:00|657.9|657.9|658.5|658.2|658.7|658.2|657.9|657.8|3545
1660829400000|2022-08-18 13:30:00|658.4|658.1|654.1|653.8|658.4|658.1|654.1|653.8|61148
1660829700000|2022-08-18 13:35:00|654|653.9|654.6|654.3|655.3|654.9|653.9|653.4|23997
1660830000000|2022-08-18 13:40:00|654.5|654.2|655.4|655.1|655.5|655.1|653.6|653.2|10778
1660830300000|2022-08-18 13:45:00|655.5|655.2|655|654.6|655.9|655.5|653.8|653.5|46430
1660830600000|2022-08-18 13:50:00|654.9|654.5|654.4|654.1|655.4|655.2|654.2|653.8|39210
1660830900000|2022-08-18 13:55:00|654.5|654.2|654|653.7|654.8|654.4|653.5|653|33434
1660831200000|2022-08-18 14:00:00|653.9|653.6|653.9|653.7|654.3|653.9|653.3|653.1|29362
1660831500000|2022-08-18 14:05:00|653.8|653.6|654|653.6|654.2|653.8|653|652.6|18022
1660831800000|2022-08-18 14:10:00|653.9|653.7|654.9|654.6|654.9|654.6|653.3|652.9|17378
1660832100000|2022-08-18 14:15:00|655|654.7|654.2|653.9|655.1|654.7|654.1|653.9|9844
1660832400000|2022-08-18 14:20:00|654.1|654|654.1|653.8|655.5|655.2|653.8|653.6|41939
1660832700000|2022-08-18 14:25:00|654.2|653.9|654.4|654.2|654.6|654.2|653.6|653.4|21124
1660833000000|2022-08-18 14:30:00|654.6|654.3|654.5|654|654.7|654.5|653.5|653.1|15163
1660833300000|2022-08-18 14:35:00|654.4|653.9|653.9|653.7|654.4|653.9|653.7|653.2|11239
1660833600000|2022-08-18 14:40:00|654|653.8|654.3|654.1|654.7|654.5|653.9|653.6|19465
1660833900000|2022-08-18 14:45:00|654.4|654.2|655.6|655.3|656|655.8|654.4|654.1|64351
1660834200000|2022-08-18 14:50:00|655.7|655.4|655|654.6|655.9|655.6|654.6|654.5|16969
1660834500000|2022-08-18 14:55:00|655.1|654.7|654.5|654.4|655.2|654.9|653.9|653.5|11692
1660834800000|2022-08-18 15:00:00|654.6|654.5|654.2|654|655.1|654.8|653.9|653.8|10438
1660835100000|2022-08-18 15:05:00|654.1|654.1|654.8|654.5|654.9|654.5|653.5|653.4|38000
1660835400000|2022-08-18 15:10:00|654.9|654.6|655.4|655.2|655.4|655.3|654.8|654.6|8123
1660835700000|2022-08-18 15:15:00|655.3|655.1|655.1|654.9|656|655.7|655|654.8|32297
1660836000000|2022-08-18 15:20:00|655.2|655|655.3|655|655.6|655.5|655.1|654.9|12714
1660836300000|2022-08-18 15:25:00|655.2|655.1|655.7|655.2|656|655.7|655.1|654.8|61250
1660892400000|2022-08-19 07:00:00|645.8|645|645.3|644.3|650|649.4|641|640.4|241576
1660892700000|2022-08-19 07:05:00|645.4|645|643.8|643.1|645.4|645|641.5|641|64871
1660893000000|2022-08-19 07:10:00|643.7|643.2|645|644.7|645.2|645|642.1|641.1|42148
1660893300000|2022-08-19 07:15:00|644.9|644.4|644|643.6|645|644.7|642.2|642|44988
1660893600000|2022-08-19 07:20:00|643.9|643.4|644.1|643.6|645|644.4|642.7|642|17524
1660893900000|2022-08-19 07:25:00|644|643.7|644.6|644.3|644.9|644.4|643.6|643|14873
1660894200000|2022-08-19 07:30:00|644.5|644.2|644.3|643.9|645.6|645.3|644.1|643.9|71790
1660894500000|2022-08-19 07:35:00|644.4|644.1|644.7|644.3|645.3|644.9|644.3|643.9|12946
1660894800000|2022-08-19 07:40:00|644.6|644.1|642.8|642.3|644.6|644.1|642.8|642.2|125368
1660895100000|2022-08-19 07:45:00|642.6|642.4|641|640.5|642.8|642.5|641|640.4|23371
1660895400000|2022-08-19 07:50:00|640.9|640.6|641.9|641.6|641.9|641.6|640.9|640.6|15390
1660895700000|2022-08-19 07:55:00|642|641.7|641.6|641.1|643|642.8|641.5|641|31763
1660896000000|2022-08-19 08:00:00|641.5|641|639.7|639.1|642.1|642|639.7|639.1|103003
1660896300000|2022-08-19 08:05:00|639.6|639|637.3|636.8|639.6|639|636.2|635.4|130748
1660896600000|2022-08-19 08:10:00|637.4|636.9|636.8|636.3|638|637.4|635.8|635.1|14384
1660896900000|2022-08-19 08:15:00|636.7|636.2|636.7|636.2|637.2|636.6|634.8|634.5|99984
1660897200000|2022-08-19 08:20:00|636.6|636.1|635.9|635.3|636.6|636.1|634.5|634|17096
1660897500000|2022-08-19 08:25:00|635.8|635.4|633.9|633.5|636|635.5|633.5|633|76311
1660897800000|2022-08-19 08:30:00|633.8|633.3|633.7|633.3|634.1|633.4|632.1|631.5|15445
1660898100000|2022-08-19 08:35:00|633.8|633.4|633.4|632.9|634.3|633.7|632.3|631.9|9963
1660898400000|2022-08-19 08:40:00|633.3|632.8|632.2|632|634.5|634|632.2|631.6|17354
1660898700000|2022-08-19 08:45:00|632.3|632.1|631.8|631.5|634.2|634.1|631.5|631.1|29020
1660899000000|2022-08-19 08:50:00|631.9|631.6|630.7|630.5|632.6|632.2|630.6|630.1|72398
1660899300000|2022-08-19 08:55:00|630.8|630.6|630.7|630.4|631.5|631.2|630.6|630.2|20639
1660899600000|2022-08-19 09:00:00|630.6|630.3|630|629.7|630.6|630.3|628.7|628.2|40938
1660899900000|2022-08-19 09:05:00|629.9|629.6|628.1|627.7|630.1|630|626.9|626.4|67544
1660900200000|2022-08-19 09:10:00|628.2|627.8|627.4|627|628.2|627.8|626.1|625.7|62414
1660900500000|2022-08-19 09:15:00|627.5|627.1|629.7|629.3|630.2|629.7|627|626.6|37311
1660900800000|2022-08-19 09:20:00|629.8|629.4|628.2|628|630.1|629.8|628.2|627.9|22829
1660901100000|2022-08-19 09:25:00|628.1|627.9|630|629.4|630|629.7|628|627.6|14196
1660901400000|2022-08-19 09:30:00|629.9|629.3|628.6|628.1|630.4|630|628.4|627.7|44484
1660901700000|2022-08-19 09:35:00|628.5|628.2|628.6|628.3|628.8|628.4|628.3|628|4954
1660902000000|2022-08-19 09:40:00|628.8|628.2|629.5|629.1|630.5|630.1|628.8|628.2|8582
1660902300000|2022-08-19 09:45:00|629.7|629.2|630.6|630.3|631.3|631.1|629.7|629.2|23771
1660902600000|2022-08-19 09:50:00|630.5|630.2|630.6|630.3|631|630.6|629.6|629.3|35439
1660902900000|2022-08-19 09:55:00|630.5|630|630.1|629.7|630.8|630.6|629.7|629.3|37671
1660903200000|2022-08-19 10:00:00|630.2|629.8|630.5|630.3|631.3|631|630.2|629.8|14923
1660903500000|2022-08-19 10:05:00|630.4|630.2|630.6|630.1|631.4|630.8|629.8|629.6|23437
1660903800000|2022-08-19 10:10:00|630.5|630.2|630.5|630.2|631.8|631.4|630.5|630.1|22308
1660904100000|2022-08-19 10:15:00|630.6|630.3|633|632.6|633.2|632.6|630.5|630.2|24982
1660904400000|2022-08-19 10:20:00|633.1|632.7|632.9|632.5|634|633.8|632.5|632.1|14813
1660904700000|2022-08-19 10:25:00|632.8|632.6|633.8|633.4|634.4|633.8|632.7|632.5|28206
1660905000000|2022-08-19 10:30:00|633.7|633.3|631.1|630.6|633.7|633.3|630.6|630.4|23265
1660905300000|2022-08-19 10:35:00|631.2|630.7|631.5|631.2|632.6|632.2|631.2|630.7|21075
1660905600000|2022-08-19 10:40:00|631.4|631.1|630|629.7|632|631.5|629.9|629.5|24500
1660905900000|2022-08-19 10:45:00|629.9|629.8|631.1|630.6|631.4|630.9|629.9|629.7|7631
1660906200000|2022-08-19 10:50:00|631.2|630.7|632.1|631.6|632.5|632.1|631.2|630.7|18360
1660906500000|2022-08-19 10:55:00|632|631.7|632.5|632.1|633.7|633.1|631.9|631.7|14453
1660906800000|2022-08-19 11:00:00|632.6|632.2|632.8|632.5|632.8|632.5|632.6|632.2|2627
1660907100000|2022-08-19 11:05:00|633.1|632.6|633|632.5|633.3|632.8|632.4|632|4527
1660907400000|2022-08-19 11:10:00|632.9|632.4|633.1|632.8|633.8|633.6|632.8|632.4|32824
1660907700000|2022-08-19 11:15:00|633.2|632.9|632.6|632.3|634|633.5|632.3|631.8|45613
1660908000000|2022-08-19 11:20:00|632.7|632.4|633.3|633.2|633.4|633.2|632.6|632.3|16932
1660908300000|2022-08-19 11:25:00|633.2|633|632.9|632.5|633.3|633|632.5|632.3|4592
1660908600000|2022-08-19 11:30:00|633|632.6|633|632.7|633.5|633.2|632.7|632.5|4710
1660908900000|2022-08-19 11:35:00|632.9|632.8|634|633.6|634.2|633.6|632.4|632.1|9595
1660909200000|2022-08-19 11:40:00|633.9|633.5|633.8|633.4|634.4|633.8|633.2|633|8064
1660909500000|2022-08-19 11:45:00|633.9|633.5|634.1|633.9|634.4|634.2|633.5|633.2|28492
1660909800000|2022-08-19 11:50:00|634|633.8|632.5|632.2|634|633.8|632.5|632.2|6463
1660910100000|2022-08-19 11:55:00|632.4|632.1|634.5|634.1|634.6|634.1|632.2|631.8|13723
1660910400000|2022-08-19 12:00:00|634.6|634|634.9|634.7|635.4|634.8|634.1|633.7|11119
1660910700000|2022-08-19 12:05:00|635|634.8|634.8|634.6|635.6|635.2|634.8|634.5|4617
1660911000000|2022-08-19 12:10:00|634.9|634.7|634.5|634.2|635.3|634.9|634.1|633.6|14484
1660911300000|2022-08-19 12:15:00|634.6|634.3|633.1|632.8|634.9|634.5|633|632.8|15471
1660911600000|2022-08-19 12:20:00|633|633|632.1|631.8|633|633|631.8|631.6|13161
1660911900000|2022-08-19 12:25:00|632|631.7|632.3|631.9|632.3|632.1|631.5|631.1|13084
1660912200000|2022-08-19 12:30:00|632.4|632|632.3|631.9|632.7|632.3|631.6|631.4|14144
1660912500000|2022-08-19 12:35:00|632.4|632|633.2|632.8|633.7|633.3|632.4|632|18610
1660912800000|2022-08-19 12:40:00|633.3|632.9|633.3|633.1|634.3|633.9|633.2|632.9|11148
1660913100000|2022-08-19 12:45:00|633.4|633.2|633.4|633.1|634.2|633.7|633.3|633.1|13692
1660913400000|2022-08-19 12:50:00|633.5|633.2|634.3|634|634.4|634.1|633.4|633.2|12000
1660913700000|2022-08-19 12:55:00|634.4|634.1|634.8|634.4|634.8|634.5|633.9|633.6|18452
1660914000000|2022-08-19 13:00:00|634.7|634.3|634.2|633.9|634.8|634.4|633.6|633.2|14051
1660914300000|2022-08-19 13:05:00|633.9|634|634.3|634|634.4|634.2|633.9|633.8|19099
1660914600000|2022-08-19 13:10:00|634.2|633.9|634.1|633.8|635.2|634.7|633.9|633.7|9023
1660914900000|2022-08-19 13:15:00|634|633.9|634.3|633.9|634.3|634.1|633.5|633.1|21642
1660915200000|2022-08-19 13:20:00|634.2|633.8|633.4|633.1|634.2|633.8|632.5|632.1|29258
1660915500000|2022-08-19 13:25:00|633.5|633.2|633.2|633|634|633.6|633.1|632.9|14695
1660915800000|2022-08-19 13:30:00|633|632.9|633.8|633.6|634.7|634.4|633|632.8|47203
1660916100000|2022-08-19 13:35:00|633.7|633.5|631.6|631.3|633.7|633.5|631.4|631|40419
1660916400000|2022-08-19 13:40:00|631.7|631.4|629.4|629.1|632|631.6|629.3|629|95174
1660916700000|2022-08-19 13:45:00|629.3|629|627.1|626.9|629.6|629.3|626.5|626|77741
1660917000000|2022-08-19 13:50:00|627|626.8|627.3|626.9|628.3|628|625.9|625.4|46274
1660917300000|2022-08-19 13:55:00|627.4|626.8|628.3|627.9|628.7|628.6|627.4|626.8|21261
1660917600000|2022-08-19 14:00:00|628.2|628|627.2|627|629|628.6|627.1|627|25247
1660917900000|2022-08-19 14:05:00|627.3|627.1|628.3|627.9|628.5|628.3|627.3|627|24451
1660918200000|2022-08-19 14:10:00|628.2|627.8|626.4|626.2|628.4|628.3|626.4|626|23552
1660918500000|2022-08-19 14:15:00|626.5|626.3|627.4|627.1|627.9|627.4|626.4|626|119242
1660918800000|2022-08-19 14:20:00|627.5|627.2|628.6|628.4|630.2|629.8|627.3|627|91290
1660919100000|2022-08-19 14:25:00|628.5|628.5|628.7|628.4|629.4|629|627.8|627.4|21452
1660919400000|2022-08-19 14:30:00|628.6|628.5|629.1|628.8|629.4|629.3|628.2|627.9|14295
1660919700000|2022-08-19 14:35:00|629|628.9|628.1|627.8|629.1|628.9|626.7|626.6|22901
1660920000000|2022-08-19 14:40:00|628|627.7|629|628.7|629|628.8|627.3|627.1|22599
1660920300000|2022-08-19 14:45:00|629.1|628.8|629.5|629.3|630|629.8|628.9|628.7|15293
1660920600000|2022-08-19 14:50:00|629.4|629.2|628.1|627.8|629.5|629.2|628|627.7|17248
1660920900000|2022-08-19 14:55:00|628|627.7|626.7|626.3|628.3|628.1|626.5|626|26785
1660921200000|2022-08-19 15:00:00|626.6|626.4|627.3|627|627.9|627.7|626.6|626.3|92350
1660921500000|2022-08-19 15:05:00|627.2|626.9|627.5|627.2|627.9|627.8|626.9|626.7|62136
1660921800000|2022-08-19 15:10:00|627.6|627.3|628.5|628.3|629|628.9|627.6|627.3|44695
1660922100000|2022-08-19 15:15:00|628.4|628.4|628.8|628.6|629.5|629.3|628.4|628.1|68440
1660922400000|2022-08-19 15:20:00|628.9|628.7|627.8|627.5|629|628.8|626.9|626.6|88040
1660922700000|2022-08-19 15:25:00|627.7|627.4|628.4|628.1|628.6|628.3|627.3|627.2|57567
1661151600000|2022-08-22 07:00:00|623|622.4|622.2|621.2|624.7|622.6|620.5|619.1|68339
1661151900000|2022-08-22 07:05:00|622.1|621.3|622.8|622.2|625.7|624.7|622.1|621.3|21076
1661152200000|2022-08-22 07:10:00|622.7|622.1|621.7|621.1|624.2|624|621.1|620.6|44218
1661152500000|2022-08-22 07:15:00|621.6|621.2|620.2|619.8|621.7|621.2|619.5|619|61203
1661152800000|2022-08-22 07:20:00|620.4|619.9|619.6|619.1|620.7|620.2|618.9|618.5|42043
1661153100000|2022-08-22 07:25:00|619.5|619|614.7|614.2|619.5|619.1|614.3|614|63715
1661153400000|2022-08-22 07:30:00|614.6|614|610.7|610.5|614.6|614|609.9|609.3|146969
1661153700000|2022-08-22 07:35:00|610.8|610.3|612.9|612.3|614|613.5|610.7|610|69658
1661154000000|2022-08-22 07:40:00|612.8|612.4|612.1|611.7|613|612.6|611.9|611.3|29899
1661154300000|2022-08-22 07:45:00|612|611.6|609.9|609.5|612.5|612|609.9|609.3|44397
1661154600000|2022-08-22 07:50:00|609.8|609.4|610.4|610|610.5|610.2|608.8|608.6|22310
1661154900000|2022-08-22 07:55:00|610.5|609.9|610.4|610.1|611.5|611.2|610.3|609.9|11596
1661155200000|2022-08-22 08:00:00|610.5|610.2|607.3|607|611.4|610.8|607.3|607|23540
1661155500000|2022-08-22 08:05:00|607.2|606.9|608.1|607.5|609.3|609|606.9|606.1|69114
1661155800000|2022-08-22 08:10:00|608|607.6|605.5|605|608|607.6|605.4|605|42879
1661156100000|2022-08-22 08:15:00|605.4|604.9|607.6|607.1|607.6|607.1|605.1|604.3|43042
1661156400000|2022-08-22 08:20:00|607.5|607.2|607.1|606.7|608.7|608.3|607.1|606.6|19246
1661156700000|2022-08-22 08:25:00|607.2|606.8|607.3|607|607.7|607.5|606.9|606.4|53103
1661157000000|2022-08-22 08:30:00|607.2|606.9|605.5|605.2|607.4|607.1|605.3|605|40854
1661157300000|2022-08-22 08:35:00|605.6|605.3|607|606.6|607.1|606.7|605.5|605.3|32621
1661157600000|2022-08-22 08:40:00|606.9|606.7|606.6|606.5|606.9|606.7|606.1|606|13444
1661157900000|2022-08-22 08:45:00|606.7|606.6|607.8|607.4|608.3|608.1|606.7|606.5|21353
1661158200000|2022-08-22 08:50:00|607.7|607.3|609.8|609.4|609.9|609.4|607.5|607.1|19714
1661158500000|2022-08-22 08:55:00|609.9|609.5|611.5|610.9|611.7|611.1|609.2|608.7|10810
1661158800000|2022-08-22 09:00:00|611.4|611|609.9|609.5|611.4|611|609.7|609.3|15682
1661159100000|2022-08-22 09:05:00|609.8|609.4|608.9|608.7|610.4|610.1|608.9|608.4|12091
1661159400000|2022-08-22 09:10:00|609|608.9|609.4|609.1|610.7|610.2|608.8|608.5|26876
1661159700000|2022-08-22 09:15:00|609.5|609.2|609.7|609.5|610.6|610.3|609.5|609.2|7213
1661160000000|2022-08-22 09:20:00|609.8|609.4|607|606.7|609.8|609.4|606.3|605.8|29954
1661160300000|2022-08-22 09:25:00|606.9|606.8|606.8|606.7|607.4|606.9|606.6|606.1|7625
1661160600000|2022-08-22 09:30:00|606.9|606.6|606.1|605.6|607.2|606.8|606|605.6|11926
1661160900000|2022-08-22 09:35:00|606.2|605.7|605|604.6|606.9|606.8|605|604.6|37879
1661161200000|2022-08-22 09:40:00|604.9|604.7|605.9|605.4|606.7|606.6|604.8|604.4|41694
1661161500000|2022-08-22 09:45:00|606|605.5|607.4|606.9|607.5|607.2|605.9|605.5|22536
1661161800000|2022-08-22 09:50:00|607.5|607|609.3|608.9|609.3|608.9|607.5|607|9477
1661162100000|2022-08-22 09:55:00|609.4|609|610.3|610|610.7|610.3|608.7|608.5|17716
1661162400000|2022-08-22 10:00:00|610.2|610.1|610.4|610|611.5|611|610.2|610|12006
1661162700000|2022-08-22 10:05:00|610.5|610.1|611.1|610.7|611.4|610.8|609.8|609.4|17412
1661163000000|2022-08-22 10:10:00|611.2|610.8|611|610.5|612.5|611.9|611|610.5|14107
1661163300000|2022-08-22 10:15:00|610.9|610.4|611.1|610.8|611.9|611.3|610.7|610.3|8015
1661163600000|2022-08-22 10:20:00|611|610.7|610.8|610.3|611.1|610.8|609.8|609.2|33465
1661163900000|2022-08-22 10:25:00|610.7|610.4|609.6|609.3|611.3|610.8|609.5|609|74621
1661164200000|2022-08-22 10:30:00|609.5|609.4|609.1|608.8|609.9|609.7|609|608.7|16444
1661164500000|2022-08-22 10:35:00|609|608.9|609.2|608.8|610.2|609.8|608.6|608.3|42874
1661164800000|2022-08-22 10:40:00|609.1|608.9|608.9|608.5|610.5|610|608.8|608.4|16647
1661165100000|2022-08-22 10:45:00|609|608.6|609.7|609.5|610.1|609.7|609|608.6|9454
1661165400000|2022-08-22 10:50:00|609.8|609.6|610.1|609.9|610.9|610.4|609.8|609.5|15840
1661165700000|2022-08-22 10:55:00|610.2|610|609.9|609.6|611.4|611.1|609.8|609.5|54227
1661166000000|2022-08-22 11:00:00|613|610.1|610.6|610.3|613|610.5|610.2|610|27749
1661166300000|2022-08-22 11:05:00|610.5|610.2|609.3|609|610.6|610.2|609.3|609|26499
1661166600000|2022-08-22 11:10:00|609.4|609.1|608.9|608.6|610.3|610|608.7|608.3|26955
1661166900000|2022-08-22 11:15:00|609|608.5|609.8|609.5|610.1|609.9|609|608.5|10187
1661167200000|2022-08-22 11:20:00|609.9|609.6|610.2|610|610.9|610.5|609.9|609.6|9687
1661167500000|2022-08-22 11:25:00|610.1|609.9|609.6|609.3|610.3|610.1|609.3|608.9|30100
1661167800000|2022-08-22 11:30:00|609.8|609.4|608.5|608.1|609.8|609.5|607.9|607.8|32181
1661168100000|2022-08-22 11:35:00|608.4|608|608.3|607.9|608.8|608.3|607.2|607|25449
1661168400000|2022-08-22 11:40:00|608.4|608|608.7|608.3|608.9|608.5|607.6|607.2|11630
1661168700000|2022-08-22 11:45:00|608.6|608.2|607.4|607.2|608.6|608.2|607.4|607.2|20205
1661169000000|2022-08-22 11:50:00|607.3|607.1|606.9|606.7|607.7|607.3|606.4|606|13041
1661169300000|2022-08-22 11:55:00|606.8|606.8|607|606.9|607.5|607.1|606.6|606.3|12731
1661169600000|2022-08-22 12:00:00|606.9|606.8|605.8|605.6|607.3|607.2|605.8|605.5|67828
1661169900000|2022-08-22 12:05:00|605.9|605.7|605.9|605.6|606.2|606|605.2|605|29119
1661170200000|2022-08-22 12:10:00|605.7|605.5|604.5|604.2|605.7|605.5|604.2|604|47370
1661170500000|2022-08-22 12:15:00|604.4|604.1|603|602.8|604.4|604.1|602.8|602.3|146606
1661170800000|2022-08-22 12:20:00|602.9|602.7|603.1|602.9|603.9|603.7|602.7|602.5|15746
1661171100000|2022-08-22 12:25:00|603.2|603|605|604.8|605.5|605.1|603.1|603|34290
1661171400000|2022-08-22 12:30:00|604.9|604.7|605.5|605|605.5|605.1|604.6|604.3|13771
1661171700000|2022-08-22 12:35:00|605.4|605.1|605.3|605.1|605.7|605.3|605.1|604.8|11847
1661172000000|2022-08-22 12:40:00|605.4|605.2|605.7|605.6|605.8|605.6|605.3|605.1|8169
1661172300000|2022-08-22 12:45:00|605.8|605.7|606.1|605.8|606.6|606.1|605.6|605.4|36519
1661172600000|2022-08-22 12:50:00|606.2|605.9|606.3|606.1|606.6|606.3|606.1|605.9|11274
1661172900000|2022-08-22 12:55:00|606.4|606.2|606.3|606.1|606.8|606.5|605.7|605.6|30677
1661173200000|2022-08-22 13:00:00|606.2|606|606.3|606|606.5|606.2|605.5|605.2|66347
1661173500000|2022-08-22 13:05:00|606.2|606.1|606.5|606.2|606.8|606.5|606.2|605.9|8686
1661173800000|2022-08-22 13:10:00|606.6|606.3|604.7|604.6|606.9|606.6|603.9|603.7|158630
1661174100000|2022-08-22 13:15:00|604.8|604.4|604.4|604.2|605.3|604.9|604.2|603.8|18578
1661174400000|2022-08-22 13:20:00|604.5|604.3|605.2|605|605.4|605.3|604.5|604.3|15938
1661174700000|2022-08-22 13:25:00|605.1|604.9|605|604.8|606|605.8|605|604.8|11341
1661175000000|2022-08-22 13:30:00|605.1|604.7|603.8|603.4|605.3|605|603.6|603.2|35188
1661175300000|2022-08-22 13:35:00|603.7|603.3|604.1|603.8|604.5|604.1|603.1|603|27692
1661175600000|2022-08-22 13:40:00|604|603.9|605.8|605.5|606|605.9|602.7|602.3|28603
1661175900000|2022-08-22 13:45:00|605.9|605.6|605.4|605.1|606.9|606.1|604.8|604.4|169882
1661176200000|2022-08-22 13:50:00|605.5|605|606|605.7|606.1|605.7|604.7|604.4|68604
1661176500000|2022-08-22 13:55:00|606.1|605.8|606.7|606.2|607.5|607.2|605.9|605.5|77004
1661176800000|2022-08-22 14:00:00|606.6|606.1|606|605.7|606.7|606.5|605.4|605.1|30173
1661177100000|2022-08-22 14:05:00|605.9|605.6|604.2|603.9|606.2|605.9|604.1|603.8|33126
1661177400000|2022-08-22 14:10:00|604.3|603.8|604.5|604.2|605.5|605.1|603.6|603.3|25707
1661177700000|2022-08-22 14:15:00|604.4|604.3|604.9|604.8|605.1|604.9|604|603.8|10866
1661178000000|2022-08-22 14:20:00|605|604.9|605|604.7|605.6|605.3|604.6|604.4|21582
1661178300000|2022-08-22 14:25:00|604.9|604.2|604.5|604.4|605|604.7|604.5|604.2|34661
1661178600000|2022-08-22 14:30:00|604.4|604.3|605.3|605.1|605.5|605.2|604.1|604|20023
1661178900000|2022-08-22 14:35:00|605.2|605|605.3|605.1|606|605.7|605|604.8|11609
1661179200000|2022-08-22 14:40:00|605.4|605.2|607.1|607|607.7|607.3|605.2|605.1|24619
1661179500000|2022-08-22 14:45:00|607.2|607.1|607.6|607.5|608|607.6|606.5|606.2|24666
1661179800000|2022-08-22 14:50:00|607.8|607.6|607|606.7|608.2|607.8|606.2|606|26738
1661180100000|2022-08-22 14:55:00|606.9|606.8|606.5|606.1|607.2|607.1|606.5|606.1|33491
1661180400000|2022-08-22 15:00:00|606.4|606.4|609.9|609.7|609.9|609.7|606.3|606.2|71284
1661180700000|2022-08-22 15:05:00|610|609.8|609.8|609.7|610.5|610.2|609.5|609|36232
1661181000000|2022-08-22 15:10:00|609.7|609.6|609.8|609.6|609.8|609.7|609.1|608.8|33259
1661181300000|2022-08-22 15:15:00|609.7|609.7|609.5|609.3|609.8|609.7|608.4|608.1|20810
1661181600000|2022-08-22 15:20:00|609.4|609.4|611.5|611.2|612.8|612.2|609.4|609.3|149014
1661181900000|2022-08-22 15:25:00|611.4|611.1|611.6|611.1|613.2|612.7|611.3|610.9|128723
1661238000000|2022-08-23 07:00:00|605.9|604.1|611.6|610.6|613.3|612.1|605.2|604|107448
1661238300000|2022-08-23 07:05:00|611.7|610.7|612.9|611.9|614.2|613.5|609.6|608.8|75614
1661238600000|2022-08-23 07:10:00|613|612|611.9|611|614.4|613.4|611.1|610.4|57100
1661238900000|2022-08-23 07:15:00|611.8|611.1|611.5|611.1|613.9|613.1|611.1|610.6|49107
1661239200000|2022-08-23 07:20:00|611.6|611.2|612.9|612.3|615|614.5|611.6|611.2|56542
1661239500000|2022-08-23 07:25:00|613|612.2|611.2|611|613.3|612.8|611.2|610.9|25669
1661239800000|2022-08-23 07:30:00|611.4|611.1|608.5|608.2|612.2|611.6|608.3|607.6|68971
1661240100000|2022-08-23 07:35:00|608.4|608|612|611.5|612.4|612|608.2|607.9|82582
1661240400000|2022-08-23 07:40:00|612.1|611.6|612.2|611.8|613.5|613.2|611.4|610.9|128336
1661240700000|2022-08-23 07:45:00|612.1|611.6|613|612.6|614.1|613.5|611.6|611.3|113023
1661241000000|2022-08-23 07:50:00|612.9|612.5|612.4|612|614.2|613.6|612.1|611.5|57314
1661241300000|2022-08-23 07:55:00|612.5|612.1|614.7|614.3|615|614.5|612.5|612.1|14485
1661241600000|2022-08-23 08:00:00|614.6|614.4|614.3|614|615.8|615.6|614.1|613.6|47863
1661241900000|2022-08-23 08:05:00|614.2|613.9|613.4|613|614.6|614.1|613|612.9|41466
1661242200000|2022-08-23 08:10:00|613.2|612.9|608.5|608.1|614.2|613.8|608.5|608|107375
1661242500000|2022-08-23 08:15:00|608.4|608|607.8|607.6|609.3|608.9|607.8|607.4|31107
1661242800000|2022-08-23 08:20:00|607.7|607.5|608.3|608|608.7|608.3|607.6|607.4|61026
1661243100000|2022-08-23 08:25:00|608.4|608.1|607.1|606.8|609.3|608.9|607|606.7|33714
1661243400000|2022-08-23 08:30:00|607.2|606.9|607.2|606.8|607.4|607.2|606.3|605.9|22691
1661243700000|2022-08-23 08:35:00|607.1|606.7|607.8|607.3|608.2|607.7|606.7|606.2|21627
1661244000000|2022-08-23 08:40:00|607.9|607.4|607.8|607.5|609.2|608.7|607.5|607.1|8326
1661244300000|2022-08-23 08:45:00|607.9|607.6|606.1|605.7|608.3|608|605.9|605.6|73732
1661244600000|2022-08-23 08:50:00|606|605.6|605.9|605.5|606.6|606|605.5|605|17453
1661244900000|2022-08-23 08:55:00|605.8|605.4|604.6|604.1|605.8|605.4|604.4|604.1|63176
1661245200000|2022-08-23 09:00:00|604.4|604|604.7|604.3|604.8|604.6|603.3|603|28068
1661245500000|2022-08-23 09:05:00|604.6|604.4|607.6|607.1|607.9|607.4|604.6|604.4|11003
1661245800000|2022-08-23 09:10:00|607.5|607|611.1|610.8|611.3|610.8|607.5|607|55468
1661246100000|2022-08-23 09:15:00|611.3|610.9|609.5|609|611.6|611|609.5|608.9|20385
1661246400000|2022-08-23 09:20:00|609.4|608.9|609.7|609.2|610.2|609.8|609.2|608.7|21530
1661246700000|2022-08-23 09:25:00|609.6|609.3|610.4|610|610.6|610.2|609.2|608.9|16121
1661247000000|2022-08-23 09:30:00|610.5|610.1|611|610.6|612.3|611.8|610.5|609.9|17254
1661247300000|2022-08-23 09:35:00|610.9|610.7|609.8|609.4|611.1|610.7|609.6|609.1|8717
1661247600000|2022-08-23 09:40:00|609.9|609.5|610.3|609.9|611.4|610.9|609.9|609.3|8523
1661247900000|2022-08-23 09:45:00|610.4|610|612.7|612.4|613.1|612.5|610.4|610|17854
1661248200000|2022-08-23 09:50:00|612.5|612.3|611.7|611.3|612.8|612.4|611.6|611.2|25171
1661248500000|2022-08-23 09:55:00|611.6|611.4|612.1|611.6|612.8|612.3|611.5|611.1|11368
1661248800000|2022-08-23 10:00:00|612|611.5|611.1|610.7|612.5|612.1|611.1|610.7|1928
1661249100000|2022-08-23 10:05:00|611|610.6|611.6|611.2|611.8|611.3|610.3|610|40403
1661249400000|2022-08-23 10:10:00|611.7|611.3|611.1|610.8|611.7|611.4|610.8|610.3|6657
1661249700000|2022-08-23 10:15:00|611|610.7|610.5|610.2|611.4|611.1|610|609.7|6290
1661250000000|2022-08-23 10:20:00|610.3|610.3|611.3|610.9|611.7|611.2|610.3|610|13470
1661250300000|2022-08-23 10:25:00|611.4|611|609.8|609.5|611.5|611|609.8|609.5|4009
1661250600000|2022-08-23 10:30:00|609.9|609.6|609|608.8|610|609.7|608.8|608.7|8688
1661250900000|2022-08-23 10:35:00|609.1|608.9|607.6|607.3|609.2|609|607.6|607.1|39141
1661251200000|2022-08-23 10:40:00|607.7|607.4|607.1|606.7|608.7|608.3|606.7|606.1|23668
1661251500000|2022-08-23 10:45:00|607|606.8|606.8|606.3|607.8|607.3|606.7|606.3|5290
1661251800000|2022-08-23 10:50:00|606.7|606.2|606.7|606.5|607.5|607.2|606.5|606.1|12259
1661252100000|2022-08-23 10:55:00|606.8|606.6|606.8|606.5|607.5|607.1|606.8|606.5|10813
1661252400000|2022-08-23 11:00:00|607.1|606.4|606.6|606.4|607.3|607.1|606.6|606.4|13447
1661252700000|2022-08-23 11:05:00|606.5|606.3|607|606.7|607|606.7|605.5|605.1|13276
1661253000000|2022-08-23 11:10:00|606.9|606.6|606.9|606.7|607.2|606.8|606.4|606|10353
1661253300000|2022-08-23 11:15:00|606.8|606.6|606|605.7|607.1|606.6|606|605.7|18912
1661253600000|2022-08-23 11:20:00|606.2|606.1|607.3|607|607.3|607.1|605.7|605.3|21202
1661253900000|2022-08-23 11:25:00|607.2|606.9|606.4|606.1|607.2|606.9|606.4|606|6094
1661254200000|2022-08-23 11:30:00|606.3|606|605.6|605.4|606.5|606.3|605.6|605.2|17672
1661254500000|2022-08-23 11:35:00|605.5|605.3|606.2|605.8|606.2|605.8|605.4|605.2|11386
1661254800000|2022-08-23 11:40:00|606.3|605.9|606|605.7|606.5|606.1|605.8|605.7|5092
1661255100000|2022-08-23 11:45:00|606.1|605.8|606.3|606.1|606.6|606.2|605.4|605|8257
1661255400000|2022-08-23 11:50:00|606.2|606|606.7|606.4|607.3|607.1|605.9|605.5|11395
1661255700000|2022-08-23 11:55:00|606.8|606.5|607|606.7|607.3|606.9|606.5|606|6164
1661256000000|2022-08-23 12:00:00|606.9|606.6|606.3|606|606.9|606.6|605.9|605.4|14500
1661256300000|2022-08-23 12:05:00|606.2|606.1|606.3|606|606.9|606.6|606.1|606|21554
1661256600000|2022-08-23 12:10:00|606.2|606.1|605.5|605.2|606.4|606.2|605.5|605.2|12553
1661256900000|2022-08-23 12:15:00|605.6|605.3|605.8|605.6|606.1|605.8|605.6|605.3|12078
1661257200000|2022-08-23 12:20:00|606|605.7|605.1|604.7|606.1|605.8|604.2|604|37495
1661257500000|2022-08-23 12:25:00|605|604.8|605.2|605.1|606.1|605.7|605|604.7|34809
1661257800000|2022-08-23 12:30:00|605.1|605|605.3|604.9|605.5|605.1|604.4|604|7058
1661258100000|2022-08-23 12:35:00|605.2|604.8|604.9|604.5|605.5|605.3|604.8|604.4|3016
1661258400000|2022-08-23 12:40:00|605|604.6|605.2|604.8|606.2|605.9|605|604.6|27752
1661258700000|2022-08-23 12:45:00|605.1|604.9|604.2|604|606|605.7|604.2|604|16093
1661259000000|2022-08-23 12:50:00|604.1|603.9|603.9|603.7|604.5|604.1|603.6|603.2|28874
1661259300000|2022-08-23 12:55:00|603.8|603.6|602.7|602.4|603.8|603.6|602.6|602.4|54345
1661259600000|2022-08-23 13:00:00|602.6|602.5|602.1|601.8|602.7|602.5|601.5|601.1|32688
1661259900000|2022-08-23 13:05:00|602|601.9|602.4|602|603|602.7|601.5|601.2|28194
1661260200000|2022-08-23 13:10:00|602.5|602.1|602.5|602.1|603|602.7|601.2|601|39067
1661260500000|2022-08-23 13:15:00|602.6|602.2|602.1|601.8|603|602.6|602.1|601.7|21338
1661260800000|2022-08-23 13:20:00|602.2|601.9|602.1|601.8|602.5|602.2|601.6|601.5|22880
1661261100000|2022-08-23 13:25:00|602|601.7|601.6|601.5|602.6|602.3|601.6|601.5|26664
1661261400000|2022-08-23 13:30:00|601.7|601.6|603.1|602.7|603.7|603.3|601.7|601.5|31227
1661261700000|2022-08-23 13:35:00|602.9|602.6|602.4|602|604.1|603.5|602.4|602|54013
1661262000000|2022-08-23 13:40:00|602.5|602.1|600.9|600.6|603.1|602.7|600.6|600.4|48205
1661262300000|2022-08-23 13:45:00|601|600.5|604.5|604.1|605.3|605.1|601|600.5|50875
1661262600000|2022-08-23 13:50:00|604.4|604|605.6|605.2|606.8|606.3|604.2|603.7|34147
1661262900000|2022-08-23 13:55:00|605.5|605.1|603.1|602.6|605.5|605.1|603.1|602.6|18110
1661263200000|2022-08-23 14:00:00|603|602.5|599.7|599.4|603.2|602.8|599.6|599.3|133693
1661263500000|2022-08-23 14:05:00|599.8|599.5|600.6|600.5|601.2|601|599.7|599.4|52768
1661263800000|2022-08-23 14:10:00|600.5|600.4|600.8|600.5|602.1|601.7|600.2|600|99324
1661264100000|2022-08-23 14:15:00|600.7|600.6|600.3|600.2|601.4|601.3|600.2|600|51899
1661264400000|2022-08-23 14:20:00|600.4|600.1|599.7|599.5|600.9|600.6|599.7|599.5|45742
1661264700000|2022-08-23 14:25:00|599.8|599.6|599.5|599.3|600|599.7|599.2|599|80902
1661265000000|2022-08-23 14:30:00|599.6|599.2|599.9|599.6|600.3|600|599.2|599|34530
1661265300000|2022-08-23 14:35:00|599.8|599.5|597.8|597.5|599.8|599.5|597.8|597.4|92749
1661265600000|2022-08-23 14:40:00|597.7|597.4|598.6|598.3|598.7|598.4|597.4|597.2|26448
1661265900000|2022-08-23 14:45:00|598.7|598.4|598.5|598.2|599.3|598.9|597.9|597.6|21182
1661266200000|2022-08-23 14:50:00|598.6|598.3|599.3|598.9|600|599.8|598.5|598.1|18003
1661266500000|2022-08-23 14:55:00|599.4|599|598.6|598.3|599.6|599.2|598.6|598.2|16870
1661266800000|2022-08-23 15:00:00|598.5|598.2|599.2|599|599.2|599.1|597.6|597.3|13595
1661267100000|2022-08-23 15:05:00|599.1|598.9|598.7|598.6|599.4|599.2|598.3|597.9|26517
1661267400000|2022-08-23 15:10:00|598.8|598.7|597.9|597.7|599.1|598.8|597.8|597.7|39522
1661267700000|2022-08-23 15:15:00|597.8|597.6|598.4|598.1|598.4|598.1|597.5|597.2|89677
1661268000000|2022-08-23 15:20:00|598.3|598|599.8|599.7|600|599.8|598.2|598|55996
1661268300000|2022-08-23 15:25:00|599.9|599.8|601|600.6|602|601.6|599.9|599.8|72714
1661324400000|2022-08-24 07:00:00|596.7|596.3|601.7|601.3|601.8|601.3|596|595.5|127022
1661324700000|2022-08-24 07:05:00|601.9|601.4|602|601.5|605.2|604.7|601.7|601.2|56078
1661325000000|2022-08-24 07:10:00|601.9|601.4|602.2|601.6|603.6|602.9|600.5|599.7|31700
1661325300000|2022-08-24 07:15:00|602.1|601.7|600|599.5|602.6|601.9|599.6|598.9|7957
1661325600000|2022-08-24 07:20:00|599.9|599.4|599.7|599.3|600.4|600|598.1|597.8|23400
1661325900000|2022-08-24 07:25:00|599.6|599.2|598.6|598|600.8|600.3|598.2|597.8|28890
1661326200000|2022-08-24 07:30:00|598.5|598.1|598|597.5|598.6|598.1|596.8|596.3|14455
1661326500000|2022-08-24 07:35:00|597.9|597.4|599.5|599.2|600.2|599.5|597.8|597.2|14891
1661326800000|2022-08-24 07:40:00|599.6|599.3|599.2|598.7|600|599.7|598.4|597.9|28769
1661327100000|2022-08-24 07:45:00|599.1|598.6|597.3|597|599.1|598.6|597.3|597|27440
1661327400000|2022-08-24 07:50:00|597.2|596.9|596.7|596.6|597.6|597.2|596.6|596.2|39274
1661327700000|2022-08-24 07:55:00|596.8|596.8|595.4|595.2|597|596.8|594.9|594.5|120182
1661328000000|2022-08-24 08:00:00|595.3|595.1|596.1|596|597|596.5|595.3|595.1|25378
1661328300000|2022-08-24 08:05:00|596|595.9|596.9|596.4|597.4|597|595.7|595.3|15728
1661328600000|2022-08-24 08:10:00|597|596.5|600.6|600.1|601|600.4|596.9|596.5|69988
1661328900000|2022-08-24 08:15:00|600.5|600|600.2|599.7|600.5|600.1|598.9|598.5|12432
1661329200000|2022-08-24 08:20:00|600.1|599.8|600.7|600.3|600.9|600.8|599.6|599.3|24135
1661329500000|2022-08-24 08:25:00|600.5|600.2|599.3|598.9|600.5|600.2|599.1|598.7|3279
1661329800000|2022-08-24 08:30:00|599.4|599|599.9|599.5|600.3|599.8|599.3|598.9|7813
1661330100000|2022-08-24 08:35:00|599.8|599.6|598.9|598.8|600|599.8|598.9|598.8|25059
1661330400000|2022-08-24 08:40:00|599|598.9|599.1|598.8|599.4|599|598.8|598.4|4793
1661330700000|2022-08-24 08:45:00|599.2|598.9|599.5|599.2|599.9|599.5|598.7|598.5|19713
1661331000000|2022-08-24 08:50:00|599.4|599.1|599.2|598.9|599.4|599.1|598.8|598.4|8298
1661331300000|2022-08-24 08:55:00|599.1|598.8|599.9|599.5|599.9|599.5|598.4|598|17615
1661331600000|2022-08-24 09:00:00|599.8|599.4|599.9|599.6|600.3|599.9|599.4|599.2|3846
1661331900000|2022-08-24 09:05:00|599.8|599.5|598.6|598.4|599.9|599.6|598.4|598.2|50943
1661332200000|2022-08-24 09:10:00|598.5|598.3|597.7|597.5|599|598.6|597.7|597.5|10235
1661332500000|2022-08-24 09:15:00|597.6|597.4|596.4|596|597.8|597.7|596.2|596|38847
1661332800000|2022-08-24 09:20:00|596.3|596.1|596.5|596.2|596.8|596.3|596.2|595.9|6792
1661333100000|2022-08-24 09:25:00|596.7|596.3|595.8|595.4|596.7|596.4|595.2|595.1|28519
1661333400000|2022-08-24 09:30:00|595.7|595.3|595.9|595.6|595.9|595.6|595|594.9|41151
1661333700000|2022-08-24 09:35:00|596|595.5|595.6|595.2|596.1|595.5|595|594.7|28212
1661334000000|2022-08-24 09:40:00|595.7|595.3|595.1|595|595.7|595.6|595.1|595|19570
1661334300000|2022-08-24 09:45:00|595.2|594.9|594.3|594.1|595.2|595|594.1|593.7|101900
1661334600000|2022-08-24 09:50:00|594.4|594.2|595.4|595.2|595.6|595.2|594.4|594.2|16337
1661334900000|2022-08-24 09:55:00|595.3|595.1|595.5|595.3|595.9|595.5|595|594.9|10376
1661335200000|2022-08-24 10:00:00|595.6|595.2|596.3|595.9|596.6|596.1|595.3|595.1|9070
1661335500000|2022-08-24 10:05:00|596.2|595.8|598.2|597.8|598.5|598|596|595.8|10424
1661335800000|2022-08-24 10:10:00|598.1|597.7|597.9|597.6|598.1|597.9|597.7|597.3|1698
1661336100000|2022-08-24 10:15:00|597.8|597.5|596.8|596.6|597.8|597.5|596.8|596.5|3616
1661336400000|2022-08-24 10:20:00|596.9|596.7|596.5|596.2|597.5|597.2|596.5|596.2|5612
1661336700000|2022-08-24 10:25:00|596.4|595.9|596.5|596.2|596.6|596.2|595.2|595|10750
1661337000000|2022-08-24 10:30:00|596.6|596.3|596|595.6|596.7|596.4|595.6|595.1|8427
1661337300000|2022-08-24 10:35:00|596.1|595.7|595.9|595.6|596.6|596.2|595.8|595.4|16071
1661337600000|2022-08-24 10:40:00|595.8|595.5|596.3|596|596.3|596|595.3|595.1|6046
1661337900000|2022-08-24 10:45:00|596.2|595.9|596|595.6|596.3|595.9|595.7|595.5|4929
1661338200000|2022-08-24 10:50:00|595.9|595.5|595.1|594.9|596|595.6|595|594.9|6131
1661338500000|2022-08-24 10:55:00|595|594.8|595.1|594.7|595.5|595.2|594.5|594.1|12338
1661338800000|2022-08-24 11:00:00|595.8|595.1|595.5|595.2|597.5|596.7|595.4|595|30872
1661339100000|2022-08-24 11:05:00|595.6|595.3|595.7|595.5|596|595.7|595.2|595.1|18786
1661339400000|2022-08-24 11:10:00|595.8|595.6|595.6|595.5|596.4|596.1|595.6|595.5|25990
1661339700000|2022-08-24 11:15:00|595.7|595.6|595|594.6|596.1|595.9|594.7|594.3|20784
1661340000000|2022-08-24 11:20:00|594.9|594.7|595.4|595.2|595.8|595.6|594.9|594.6|6123
1661340300000|2022-08-24 11:25:00|595.3|595.1|595|594.6|595.3|595.1|594.7|594.2|6744
1661340600000|2022-08-24 11:30:00|595.1|594.7|594.6|594.5|595.6|595.2|594.6|594.3|28073
1661340900000|2022-08-24 11:35:00|594.7|594.6|594.9|594.6|595.7|595.2|594.7|594.5|16028
1661341200000|2022-08-24 11:40:00|595|594.5|595|594.7|595.2|594.9|594.5|594.3|8875
1661341500000|2022-08-24 11:45:00|595.1|595|594.8|594.5|595.1|595|594.5|594.2|28779
1661341800000|2022-08-24 11:50:00|594.9|594.6|594.7|594.4|595.1|594.8|594.3|594.2|27254
1661342100000|2022-08-24 11:55:00|594.9|594.5|594.4|594.1|594.9|594.6|594.3|594.1|15525
1661342400000|2022-08-24 12:00:00|594.3|594|595|594.8|595|594.8|594.2|594|8100
1661342700000|2022-08-24 12:05:00|594.9|594.7|594.8|594.5|595|594.8|594.5|594.2|3234
1661343000000|2022-08-24 12:10:00|594.7|594.4|595.5|595.1|595.5|595.1|594.2|594|13882
1661343300000|2022-08-24 12:15:00|595.3|595|594.3|594|595.3|595|594.2|594|13474
1661343600000|2022-08-24 12:20:00|594.2|594.1|594.1|593.8|594.7|594.4|594.1|593.8|11715
1661343900000|2022-08-24 12:25:00|594.2|593.9|594.3|594.2|594.7|594.4|594.2|593.8|4456
1661344200000|2022-08-24 12:30:00|594.4|594.1|593.2|593|595.2|594.8|593.2|593|28442
1661344500000|2022-08-24 12:35:00|593.1|592.9|591.3|591|593.4|593.2|591.3|591|88303
1661344800000|2022-08-24 12:40:00|591.2|590.9|590.2|590.1|591.2|590.9|590.2|590|102971
1661345100000|2022-08-24 12:45:00|590.3|590|592.8|592.6|593.2|592.6|590.2|590|72973
1661345400000|2022-08-24 12:50:00|592.7|592.5|595.5|595.1|595.7|595.2|592.6|592.3|17697
1661345700000|2022-08-24 12:55:00|595.4|595|595.1|594.6|595.7|595.2|594.8|594.4|6004
1661346000000|2022-08-24 13:00:00|595|594.5|595.9|595.5|596.8|596.4|594.8|594.4|21556
1661346300000|2022-08-24 13:05:00|595.8|595.4|595.2|594.8|595.8|595.5|595.1|594.8|12538
1661346600000|2022-08-24 13:10:00|595.3|594.9|595.1|594.8|595.3|595.2|594.3|594.1|12078
1661346900000|2022-08-24 13:15:00|595.2|594.9|596.8|596.6|597.7|597.6|595.2|594.9|67894
1661347200000|2022-08-24 13:20:00|596.7|596.5|596.8|596.5|597.5|597|596.6|596.4|7436
1661347500000|2022-08-24 13:25:00|596.7|596.6|595.4|595.2|596.7|596.6|595.4|595|18421
1661347800000|2022-08-24 13:30:00|595.3|595.1|596.4|596.1|596.9|596.4|594.9|594.5|27932
1661348100000|2022-08-24 13:35:00|596.2|596.2|597.1|596.7|597.5|597.1|595.6|595.3|9095
1661348400000|2022-08-24 13:40:00|597.2|596.8|597.8|597.6|598.5|598.1|597|596.6|19870
1661348700000|2022-08-24 13:45:00|597.9|597.7|597.9|597.6|598.5|598.3|597.4|597|20229
1661349000000|2022-08-24 13:50:00|597.8|597.5|598.2|597.8|598.5|598.3|597.5|597.4|12401
1661349300000|2022-08-24 13:55:00|598.1|597.7|597.2|596.9|598.2|597.9|597|596.7|28877
1661349600000|2022-08-24 14:00:00|597.3|597|597.3|597.1|598|597.8|597.2|597|12963
1661349900000|2022-08-24 14:05:00|597.2|597|598.8|598.6|599.4|598.9|597.1|597|21944
1661350200000|2022-08-24 14:10:00|598.9|598.7|599.1|598.8|600.3|600|598.9|598.5|24089
1661350500000|2022-08-24 14:15:00|599|598.7|599.8|599.5|599.9|599.6|598.6|598.3|16064
1661350800000|2022-08-24 14:20:00|599.7|599.6|598.9|598.6|600.2|599.8|598.7|598.4|5745
1661351100000|2022-08-24 14:25:00|599|598.7|599.1|598.7|600.4|600.2|599|598.6|10474
1661351400000|2022-08-24 14:30:00|599.3|598.9|600.2|599.9|600.2|599.9|599.3|598.8|6796
1661351700000|2022-08-24 14:35:00|600.3|600|599.7|599.4|601.2|600.8|599.7|599.3|6310
1661352000000|2022-08-24 14:40:00|599.6|599.3|599.5|599.2|599.7|599.4|598.9|598.5|4204
1661352300000|2022-08-24 14:45:00|599.4|599.3|600.2|599.8|600.2|599.8|599.4|599.2|9583
1661352600000|2022-08-24 14:50:00|600.1|599.7|599.6|599.5|600.2|599.9|599.6|599.4|10812
1661352900000|2022-08-24 14:55:00|599.7|599.4|598.8|598.4|600.1|599.9|598.8|598.4|16790
1661353200000|2022-08-24 15:00:00|598.9|598.5|599.5|599.3|600.1|599.9|598.9|598.5|19965
1661353500000|2022-08-24 15:05:00|599.6|599.4|600.3|600.1|600.3|600.1|599.5|599.3|4766
1661353800000|2022-08-24 15:10:00|600.2|600|601.1|600.9|601.1|600.9|600|599.9|15480
1661354100000|2022-08-24 15:15:00|601.2|601|599.7|599.4|601.4|601.2|599.7|599.4|51834
1661354400000|2022-08-24 15:20:00|599.8|599.5|600.1|599.8|600.9|600.6|599.7|599.5|17780
1661354700000|2022-08-24 15:25:00|600.2|599.9|600.2|599.9|600.3|600.1|599.9|599.7|25118
1661410800000|2022-08-25 07:00:00|609.9|608|608|607.4|609.9|609.1|605.6|605|161432
1661411100000|2022-08-25 07:05:00|608.2|607.5|608.4|608.1|609.1|608.3|607.4|606.7|12012
1661411400000|2022-08-25 07:10:00|608.3|607.9|608.6|608.2|610.2|609.3|607.2|607.1|76982
1661411700000|2022-08-25 07:15:00|608.4|608|610.2|609.8|610.2|609.8|606.9|606.4|46434
1661412000000|2022-08-25 07:20:00|610.1|609.9|608.3|607.8|610.1|609.9|607.5|607|6705
1661412300000|2022-08-25 07:25:00|608.2|607.7|607.9|607.4|608.9|608.1|606.9|606.5|84441
1661412600000|2022-08-25 07:30:00|607.8|607.3|606.2|605.8|608|607.9|605.7|605.4|13099
1661412900000|2022-08-25 07:35:00|606.1|605.7|606.3|605.7|608.1|607.4|605.1|604.8|16304
1661413200000|2022-08-25 07:40:00|606.4|605.6|607.7|607.2|607.9|607.6|606.2|605.6|23272
1661413500000|2022-08-25 07:45:00|607.6|607.1|607.1|606.9|607.6|607.2|606.7|606.3|22341
1661413800000|2022-08-25 07:50:00|607|607|606.9|606.6|607.1|607|606|605.5|11601
1661414100000|2022-08-25 07:55:00|606.8|606.5|606.7|606.3|607|606.6|606.5|606|8054
1661414400000|2022-08-25 08:00:00|606.8|606.2|607.5|607.1|608.6|608.4|606.8|606.2|11322
1661414700000|2022-08-25 08:05:00|607.4|607|608|607.6|608.8|608.3|607.3|606.7|35012
1661415000000|2022-08-25 08:10:00|608.1|607.5|607.8|607.6|609|608.7|607.7|607.4|53870
1661415300000|2022-08-25 08:15:00|607.7|607.5|607|606.6|607.8|607.5|606.4|605.9|4808
1661415600000|2022-08-25 08:20:00|607.1|606.7|607|606.6|608|607.6|607|606.6|10301
1661415900000|2022-08-25 08:25:00|606.9|606.7|606.7|606.4|607.6|607.2|606.5|606.3|4312
1661416200000|2022-08-25 08:30:00|606.8|606.5|607.4|607.1|607.9|607.5|606.5|606.3|10994
1661416500000|2022-08-25 08:35:00|607.5|607.2|607|606.8|607.8|607.5|606.8|606.5|7286
1661416800000|2022-08-25 08:40:00|606.9|606.7|607.6|607.2|607.8|607.5|606.8|606.6|12871
1661417100000|2022-08-25 08:45:00|607.7|607.3|606.4|606.3|607.9|607.7|606.4|606.3|6387
1661417400000|2022-08-25 08:50:00|606.3|606.2|605.6|605.4|606.4|606.2|605.2|605|23877
1661417700000|2022-08-25 08:55:00|605.5|605.3|603.7|603.5|605.9|605.6|603.6|603.5|36223
1661418000000|2022-08-25 09:00:00|603.8|603.6|603.2|602.9|604.7|604.3|603.2|602.9|57246
1661418300000|2022-08-25 09:05:00|603.1|602.8|603.8|603.5|604.2|603.9|602.7|602.4|10145
1661418600000|2022-08-25 09:10:00|603.7|603.6|604.3|603.9|604.5|604|603.7|603.5|4982
1661418900000|2022-08-25 09:15:00|604.2|603.8|603|602.8|604.4|604|602.8|602.3|51514
1661419200000|2022-08-25 09:20:00|602.9|602.7|600.9|600.7|603|602.7|600.9|600.7|15139
1661419500000|2022-08-25 09:25:00|600.8|600.6|600.3|600.1|601.3|601|600.2|600|27168
1661419800000|2022-08-25 09:30:00|600.2|600.2|601|600.7|601.7|601.5|600.2|600|33894
1661420100000|2022-08-25 09:35:00|601.1|600.6|600.9|600.5|601.2|601|600.4|600.1|10270
1661420400000|2022-08-25 09:40:00|601|600.6|600.8|600.4|601.6|601.2|600.5|600.1|9642
1661420700000|2022-08-25 09:45:00|600.7|600.3|599.4|599.2|600.7|600.4|599.4|599.1|17844
1661421000000|2022-08-25 09:50:00|599.5|599.3|600|599.9|600|599.9|598.9|598.4|25045
1661421300000|2022-08-25 09:55:00|599.9|599.8|600.2|600|600.2|600|599.2|599|24706
1661421600000|2022-08-25 10:00:00|600.1|599.9|600.8|600.7|601.4|600.9|599.6|599.2|6406
1661421900000|2022-08-25 10:05:00|600.9|600.8|600.7|600.5|601.3|601|600.7|600.4|4543
1661422200000|2022-08-25 10:10:00|600.6|600.4|601.2|601|601.6|601.1|600.6|600.4|1823
1661422500000|2022-08-25 10:15:00|601.3|601.1|600.4|600.2|601.4|601.1|600.4|600.2|4630
1661422800000|2022-08-25 10:20:00|600.3|600.1|601.5|601.2|602.1|601.7|600|599.7|8712
1661423100000|2022-08-25 10:25:00|601.4|601.1|600.2|599.8|601.4|601.1|600.2|599.8|4002
1661423400000|2022-08-25 10:30:00|600.3|599.9|601.1|600.9|601.3|601.2|600.2|599.8|10304
1661423700000|2022-08-25 10:35:00|601.2|601|601.8|601.5|602.1|601.7|601|600.8|4831
1661424000000|2022-08-25 10:40:00|601.7|601.4|601.7|601.3|601.8|601.5|601.1|601|4855
1661424300000|2022-08-25 10:45:00|601.8|601.4|601.4|601.1|602.1|601.7|601.4|601.1|1891
1661424600000|2022-08-25 10:50:00|601.5|601.2|602.1|601.8|602.3|601.9|601.3|601.1|13992
1661424900000|2022-08-25 10:55:00|602|601.7|602.8|602.4|603.4|602.9|601.8|601.6|7045
1661425200000|2022-08-25 11:00:00|603.1|602.6|603|602.5|603.1|602.7|602.2|601.8|19955
1661425500000|2022-08-25 11:05:00|602.9|602.4|603.2|602.8|603.4|602.9|602.3|602.1|8683
1661425800000|2022-08-25 11:10:00|603.3|602.9|604.1|603.9|604.2|603.9|602.9|602.8|17785
1661426100000|2022-08-25 11:15:00|604.2|604|603.7|603.5|605|604.6|603.3|603.2|2897
1661426400000|2022-08-25 11:20:00|603.8|603.6|602.8|602.3|604.1|603.8|602.5|602|12077
1661426700000|2022-08-25 11:25:00|602.7|602.2|603|602.7|603|602.8|602.4|602|2223
1661427000000|2022-08-25 11:30:00|602.9|602.6|603.6|603.2|603.6|603.2|602.3|602|7337
1661427300000|2022-08-25 11:35:00|603.5|603.3|604|603.6|604.2|603.7|603.2|603.1|5079
1661427600000|2022-08-25 11:40:00|603.9|603.5|602.9|602.6|604|603.7|602.8|602.6|3632
1661427900000|2022-08-25 11:45:00|602.8|602.5|602.2|601.9|602.9|602.7|602|601.8|27137
1661428200000|2022-08-25 11:50:00|602.1|601.8|601.7|601.3|602.2|601.9|601.1|600.8|11161
1661428500000|2022-08-25 11:55:00|601.6|601.2|602.7|602.3|603|602.5|601.3|601|11991
1661428800000|2022-08-25 12:00:00|602.6|602.2|603.2|602.8|603.9|603.5|602.2|601.9|11095
1661429100000|2022-08-25 12:05:00|603.3|603|603.1|602.7|603.9|603.5|603|602.6|7065
1661429400000|2022-08-25 12:10:00|603|602.6|602.7|602.2|603.1|602.6|602.2|601.9|3373
1661429700000|2022-08-25 12:15:00|602.6|602.3|602.4|602.1|602.8|602.4|602.1|601.7|12162
1661430000000|2022-08-25 12:20:00|602.5|602.2|602.5|602.4|602.9|602.4|602.2|602|9873
1661430300000|2022-08-25 12:25:00|602.6|602.5|602.6|602.2|603|602.6|602.4|602.2|4813
1661430600000|2022-08-25 12:30:00|602.7|602.4|602.2|601.9|602.7|602.6|601.7|601.4|18588
1661430900000|2022-08-25 12:35:00|602.1|601.8|601.4|601.3|602.1|601.8|601.4|601.2|8152
1661431200000|2022-08-25 12:40:00|601.3|601.2|600.8|600.5|601.8|601.5|600.7|600.3|27017
1661431500000|2022-08-25 12:45:00|600.7|600.6|600.8|600.7|601.3|601|600.6|600.4|19315
1661431800000|2022-08-25 12:50:00|600.9|600.8|601.2|600.9|601.5|601.2|600.9|600.8|4163
1661432100000|2022-08-25 12:55:00|601.1|600.8|602.6|602.2|602.8|602.4|601|600.8|9722
1661432400000|2022-08-25 13:00:00|602.7|602.3|600.6|600.2|602.7|602.4|600.6|600.2|11304
1661432700000|2022-08-25 13:05:00|600.5|600.1|600.6|600.4|600.6|600.5|600|599.7|13224
1661433000000|2022-08-25 13:10:00|600.5|600.3|600.8|600.6|601|600.8|600.4|600|15022
1661433300000|2022-08-25 13:15:00|600.7|600.5|599.7|599.5|600.8|600.5|599.1|598.7|33643
1661433600000|2022-08-25 13:20:00|599.6|599.4|599.5|599.3|599.7|599.5|599.2|599|11191
1661433900000|2022-08-25 13:25:00|599.6|599.4|599.2|598.8|599.6|599.5|599|598.8|3932
1661434200000|2022-08-25 13:30:00|599.1|598.7|597.9|597.6|599.1|598.7|597.4|597.3|64323
1661434500000|2022-08-25 13:35:00|597.8|597.5|598.9|598.5|599.5|599.2|597.8|597.4|21857
1661434800000|2022-08-25 13:40:00|599|598.6|599.6|599.3|600|599.7|598.1|597.6|24586
1661435100000|2022-08-25 13:45:00|599.5|599.2|600.8|600.5|601.2|600.9|599.3|599.2|17254
1661435400000|2022-08-25 13:50:00|600.9|600.6|602.4|602.2|602.6|602.3|600.4|600|9097
1661435700000|2022-08-25 13:55:00|602.5|602.3|603.8|603.5|604.2|603.8|602.2|602|39118
1661436000000|2022-08-25 14:00:00|603.9|603.6|603.3|603|604.8|604.4|603.2|602.9|28026
1661436300000|2022-08-25 14:05:00|603.4|603.1|602.1|601.7|604.5|604.1|602.1|601.7|21523
1661436600000|2022-08-25 14:10:00|602|601.8|602.1|601.8|602.5|602.1|600.6|600.3|16531
1661436900000|2022-08-25 14:15:00|602.2|601.9|602.1|602|603.2|603|601.7|601.6|20349
1661437200000|2022-08-25 14:20:00|602|601.8|602.5|602.1|602.8|602.4|601.4|601.1|18759
1661437500000|2022-08-25 14:25:00|602.6|602.2|602.7|602.4|602.9|602.6|601.9|601.7|17961
1661437800000|2022-08-25 14:30:00|602.6|602.3|602|601.6|602.9|602.6|601.4|601.2|18585
1661438100000|2022-08-25 14:35:00|601.9|601.5|602.2|602.1|602.4|602.1|601.5|601.2|14776
1661438400000|2022-08-25 14:40:00|602.3|602.2|602.2|602|603.6|603.4|602.1|602|30164
1661438700000|2022-08-25 14:45:00|602.1|602.1|601.9|601.7|602.9|602.6|601.7|601.4|43460
1661439000000|2022-08-25 14:50:00|602|601.8|601.4|601.1|602.1|601.9|601.3|601|11353
1661439300000|2022-08-25 14:55:00|601.3|601|601.6|601.3|601.8|601.5|601|600.9|34936
1661439600000|2022-08-25 15:00:00|601.7|601.2|600.6|600.4|601.7|601.3|600.1|599.9|18106
1661439900000|2022-08-25 15:05:00|600.5|600.3|600|599.7|600.9|600.6|599.8|599.6|39773
1661440200000|2022-08-25 15:10:00|599.9|599.8|599.9|599.8|600.5|600.2|599.8|599.7|12637
1661440500000|2022-08-25 15:15:00|599.8|599.7|599.5|599.3|600.2|600|599.3|599.1|40798
1661440800000|2022-08-25 15:20:00|599.4|599.2|598.4|598.2|599.4|599.3|598.2|598|52072
1661441100000|2022-08-25 15:25:00|598.5|598.3|598.8|598.4|599.3|599.1|598|597.7|35609
1661497200000|2022-08-26 07:00:00|600.6|600|599.6|599.3|602.4|601.6|599|598.4|48987
1661497500000|2022-08-26 07:05:00|599.9|599.4|602.2|601.6|602.2|601.6|599.8|599.3|20293
1661497800000|2022-08-26 07:10:00|602.1|601.4|600.9|600.3|602.3|601.9|599.9|599.4|17759
1661498100000|2022-08-26 07:15:00|601|600.5|600.1|599.8|601|600.5|598.8|598.4|25405
1661498400000|2022-08-26 07:20:00|600.3|599.9|602|601.5|602.2|601.8|600.3|599.7|9465
1661498700000|2022-08-26 07:25:00|601.9|601.6|602.2|601.8|602.9|602.3|601.9|601.3|2744
1661499000000|2022-08-26 07:30:00|602.1|601.9|603.7|603.3|603.8|603.3|601.9|601.5|23810
1661499300000|2022-08-26 07:35:00|603.8|603.2|604.1|603.8|604.5|604|602.4|601.8|37227
1661499600000|2022-08-26 07:40:00|604|603.7|599.8|599.4|604|603.7|599.7|599.4|21990
1661499900000|2022-08-26 07:45:00|599.9|599.5|600|599.8|600.4|600|599.7|599.4|37300
1661500200000|2022-08-26 07:50:00|600.1|599.9|600.1|599.9|600.6|600.1|599.8|599.4|5784
1661500500000|2022-08-26 07:55:00|600.2|600|600.5|600.3|600.5|600.3|599.9|599.7|7331
1661500800000|2022-08-26 08:00:00|600.4|600.2|599.4|599.1|600.6|600.4|599.3|599|12483
1661501100000|2022-08-26 08:05:00|599.5|599.2|598.1|597.7|599.5|599.3|597.6|597.1|12593
1661501400000|2022-08-26 08:10:00|598|597.6|597.8|597.6|598.3|598|596.7|596.2|22819
1661501700000|2022-08-26 08:15:00|597.7|597.5|594.7|594.4|597.8|597.5|594.6|594.1|149852
1661502000000|2022-08-26 08:20:00|594.6|594.3|593.9|593.5|595.1|594.7|593.2|592.9|49184
1661502300000|2022-08-26 08:25:00|593.8|593.4|593.6|593.3|594.2|594.1|593.2|592.9|37612
1661502600000|2022-08-26 08:30:00|593.7|593.4|595.9|595.6|596.4|596|593.1|592.9|45016
1661502900000|2022-08-26 08:35:00|596|595.7|595.8|595.4|596.2|596|595.5|595.3|17922
1661503200000|2022-08-26 08:40:00|595.9|595.5|596.2|595.9|596.5|595.9|595.3|595|11365
1661503500000|2022-08-26 08:45:00|596.3|596|596.5|596.1|597.3|596.9|596|595.4|36586
1661503800000|2022-08-26 08:50:00|596.4|596|594.8|594.3|596.4|596.2|594.6|594.2|9659
1661504100000|2022-08-26 08:55:00|594.7|594.1|594.3|594|594.8|594.4|594.1|594|5289
1661504400000|2022-08-26 09:00:00|594.2|594.1|594|593.7|594.3|594.2|593.4|593.1|53069
1661504700000|2022-08-26 09:05:00|594.1|593.8|594.4|594|594.5|594.4|593.7|593.4|54713
1661505000000|2022-08-26 09:10:00|594.5|594.2|594.1|593.9|594.7|594.3|593.5|593.2|20842
1661505300000|2022-08-26 09:15:00|594|593.8|593.4|593.1|594|593.8|593.2|592.9|5044
1661505600000|2022-08-26 09:20:00|593.5|593|591.6|591.2|593.5|593.1|591.2|590.8|47689
1661505900000|2022-08-26 09:25:00|591.5|591.1|590.8|590.6|591.7|591.4|590.2|590|48925
1661506200000|2022-08-26 09:30:00|590.7|590.4|590.5|590.2|591|590.6|590.3|590|28104
1661506500000|2022-08-26 09:35:00|590.6|590.3|590.7|590.6|591.4|591.1|590.5|590.2|11763
1661506800000|2022-08-26 09:40:00|590.8|590.7|592.6|592.2|592.6|592.2|590.8|590.7|7393
1661507100000|2022-08-26 09:45:00|592.7|592.3|591.3|591|593.1|592.7|591.2|590.8|6076
1661507400000|2022-08-26 09:50:00|591.4|591.1|591.4|591.2|591.7|591.5|591|590.7|10581
1661507700000|2022-08-26 09:55:00|591.3|591.1|591.9|591.6|592.1|592|591|590.7|86361
1661508000000|2022-08-26 10:00:00|592|591.7|591.4|591.2|592.2|591.9|591.1|590.8|18471
1661508300000|2022-08-26 10:05:00|591.3|591.1|591.6|591.3|591.9|591.7|591.1|590.7|13194
1661508600000|2022-08-26 10:10:00|591.7|591.4|591.9|591.7|592.4|592|591.7|591.4|5872
1661508900000|2022-08-26 10:15:00|592|591.8|592|591.8|592.6|592.3|591.5|591.2|22647
1661509200000|2022-08-26 10:20:00|591.9|591.7|593.2|592.8|593.4|593|591.4|591.1|10367
1661509500000|2022-08-26 10:25:00|593.1|592.7|592.4|592.1|593.4|593|592.4|592.1|5162
1661509800000|2022-08-26 10:30:00|592.3|592|592.2|591.9|592.4|592|591.6|591.2|13463
1661510100000|2022-08-26 10:35:00|592.1|591.8|592|591.7|592.1|591.9|591.3|591|13611
1661510400000|2022-08-26 10:40:00|591.9|591.6|591.2|590.9|592|591.8|590.9|590.6|12361
1661510700000|2022-08-26 10:45:00|591.3|591|592.2|592|592.3|592.1|591.2|590.9|10840
1661511000000|2022-08-26 10:50:00|592.1|591.9|591.5|591.1|592.3|592|591.4|591.1|12510
1661511300000|2022-08-26 10:55:00|591.4|591.2|592.4|592.1|592.4|592.2|591.3|591.2|8215
1661511600000|2022-08-26 11:00:00|592.7|592.2|591.7|591.4|592.7|592.5|591.5|591.2|8966
1661511900000|2022-08-26 11:05:00|591.4|591.3|591.7|591.5|591.9|591.7|591.4|591|15952
1661512200000|2022-08-26 11:10:00|591.8|591.6|591.6|591.3|591.9|591.7|591.6|591.2|6388
1661512500000|2022-08-26 11:15:00|591.5|591.4|592.2|591.9|592.2|591.9|591.4|591.1|10204
1661512800000|2022-08-26 11:20:00|592.1|591.8|592.4|592.1|592.4|592.1|591.6|591.3|8943
1661513100000|2022-08-26 11:25:00|592.3|592|592.1|591.8|592.8|592.5|591.9|591.6|20925
1661513400000|2022-08-26 11:30:00|592|591.7|593|592.7|593.7|593.4|591.9|591.7|10239
1661513700000|2022-08-26 11:35:00|592.9|592.6|594|593.5|594.2|593.8|592.6|592.3|12852
1661514000000|2022-08-26 11:40:00|593.9|593.4|592.9|592.7|593.9|593.4|592.7|592.5|8721
1661514300000|2022-08-26 11:45:00|592.8|592.6|592.2|591.9|592.9|592.7|592|591.8|20398
1661514600000|2022-08-26 11:50:00|592.3|592|592.6|592.3|593|592.8|592.3|591.9|22223
1661514900000|2022-08-26 11:55:00|592.7|592.4|592.7|592.4|593|592.7|592|591.8|17431
1661515200000|2022-08-26 12:00:00|592.6|592.3|592.1|592|592.7|592.5|592.1|592|15450
1661515500000|2022-08-26 12:05:00|592|591.9|592.1|591.8|592.2|591.9|591|590.7|10125
1661515800000|2022-08-26 12:10:00|592|591.7|592|591.6|592.2|591.9|591.2|591|10262
1661516100000|2022-08-26 12:15:00|591.9|591.5|590.9|590.6|591.9|591.5|590.8|590.5|21831
1661516400000|2022-08-26 12:20:00|591|590.7|591.7|591.4|591.7|591.4|590.9|590.7|13142
1661516700000|2022-08-26 12:25:00|591.6|591.3|591.5|591.2|591.6|591.3|590.8|590.5|12721
1661517000000|2022-08-26 12:30:00|591.4|591|592.3|592|593|592.6|591.4|590.9|25545
1661517300000|2022-08-26 12:35:00|592.4|592.1|592.5|592.2|592.8|592.5|591.4|591.1|19659
1661517600000|2022-08-26 12:40:00|592.6|592.3|591.3|590.9|592.9|592.7|591.2|590.9|18748
1661517900000|2022-08-26 12:45:00|591.2|591|592.8|592.4|592.8|592.4|591.1|590.8|21950
1661518200000|2022-08-26 12:50:00|592.9|592.5|592.5|592.2|593|592.7|591.8|591.4|6533
1661518500000|2022-08-26 12:55:00|592.6|592.3|593.2|592.9|593.5|593.1|592.6|592.3|15985
1661518800000|2022-08-26 13:00:00|593.1|592.8|593.6|593.4|593.8|593.5|592.9|592.5|18739
1661519100000|2022-08-26 13:05:00|593.7|593.5|594.6|594.1|595.3|595|593.3|593.2|79947
1661519400000|2022-08-26 13:10:00|594.7|594.2|594.5|594.1|594.7|594.5|594.1|593.7|20155
1661519700000|2022-08-26 13:15:00|594.4|594.2|593.8|593.5|594.5|594.4|593.8|593.5|29872
1661520000000|2022-08-26 13:20:00|593.9|593.6|592.7|592.4|594.3|593.9|592.7|592.3|23377
1661520300000|2022-08-26 13:25:00|592.6|592.3|591.5|591.1|592.9|592.6|591.5|591.1|72745
1661520600000|2022-08-26 13:30:00|591.4|591|590.3|590.1|591.4|591.1|590.1|590|142852
1661520900000|2022-08-26 13:35:00|590.2|590.3|590.8|590.4|591.2|590.8|587.7|587.4|397918
1661521200000|2022-08-26 13:40:00|590.7|590.3|589.1|588.7|590.7|590.3|588|587.9|53195
1661521500000|2022-08-26 13:45:00|589|588.6|588.9|588.5|589.6|589.3|588|587.7|56719
1661521800000|2022-08-26 13:50:00|588.8|588.4|588.9|588.6|589.4|589.1|587.6|587.2|33982
1661522100000|2022-08-26 13:55:00|588.8|588.5|589.3|589.1|589.6|589.2|588.3|588.1|33805
1661522400000|2022-08-26 14:00:00|589.2|588.9|586.1|585.7|589.3|588.9|586.1|585.6|46482
1661522700000|2022-08-26 14:05:00|586|585.6|590.7|590.2|590.9|590.5|585.8|585.4|45456
1661523000000|2022-08-26 14:10:00|590.8|590.3|590.5|590.2|591.3|590.8|589.6|589.4|21927
1661523300000|2022-08-26 14:15:00|590.7|590.3|590.8|590.4|591.2|590.9|589.6|589.3|33931
1661523600000|2022-08-26 14:20:00|590.6|590.3|588.7|588.5|591|590.6|588.3|588|81642
1661523900000|2022-08-26 14:25:00|588.6|588.4|587.5|587.2|588.7|588.4|586.9|586.8|49996
1661524200000|2022-08-26 14:30:00|587.3|586.8|584.5|584.1|588.1|588|584.3|584|134710
1661524500000|2022-08-26 14:35:00|584.4|584|584.3|583.9|584.8|584.7|583.2|583|47961
1661524800000|2022-08-26 14:40:00|584.4|584|585.2|584.7|586|585.5|584.1|583.8|54203
1661525100000|2022-08-26 14:45:00|585.1|584.6|585.4|585.1|585.8|585.5|584.4|584|20052
1661525400000|2022-08-26 14:50:00|585.3|585.2|585|584.8|585.7|585.5|584.8|584.7|49734
1661525700000|2022-08-26 14:55:00|585.1|584.9|585.2|584.9|585.7|585.3|583.9|583.6|78742
1661526000000|2022-08-26 15:00:00|585.4|585.1|584.8|584.5|585.4|585.2|584|583.6|64053
1661526300000|2022-08-26 15:05:00|584.7|584.3|584|583.8|585|584.7|583|582.6|26820
1661526600000|2022-08-26 15:10:00|583.9|583.6|584.9|584.8|585|584.8|583.7|583.4|49610
1661526900000|2022-08-26 15:15:00|584.8|584.7|584.1|584|585|584.8|583.9|583.6|55335
1661527200000|2022-08-26 15:20:00|584.2|583.9|583.3|583.1|584.2|584|582.5|582.3|63180
1661527500000|2022-08-26 15:25:00|583.4|583.2|584.5|584.3|585.1|584.9|583.4|583.1|68149
1661756400000|2022-08-29 07:00:00|581.5|580.2|581.1|580.6|582|581|578.3|578.1|182863
1661756700000|2022-08-29 07:05:00|581|580.2|578.3|578|582.1|581.3|578|577.5|94522
1661757000000|2022-08-29 07:10:00|578.2|577.8|579.7|579.3|581|580.5|577.9|577.2|49524
1661757300000|2022-08-29 07:15:00|579.9|579.4|578.2|577.6|580.6|580.2|578|577.5|16663
1661757600000|2022-08-29 07:20:00|578.1|577.5|576.7|576.3|578.1|577.7|576.4|576|52989
1661757900000|2022-08-29 07:25:00|576.6|576.2|576.3|576|576.8|576.6|575.2|575|40472
1661758200000|2022-08-29 07:30:00|576.4|576.1|579.4|579|579.9|579.6|576.2|576|163446
1661758500000|2022-08-29 07:35:00|579.5|579.1|581.5|581|582.1|581.7|579.4|579|38232
1661758800000|2022-08-29 07:40:00|581.4|580.9|579.3|578.8|581.4|580.9|578.7|578.3|25017
1661759100000|2022-08-29 07:45:00|579.2|578.9|581.4|580.8|581.4|581.1|578.9|578.4|12514
1661759400000|2022-08-29 07:50:00|581.6|580.9|581.1|580.5|582|581.5|579.4|578.9|36391
1661759700000|2022-08-29 07:55:00|581.2|580.6|580.5|580.2|581.4|581.2|580.3|579.9|51572
1661760000000|2022-08-29 08:00:00|580.4|580.3|580.4|580.1|581.2|580.7|580.2|580|17118
1661760300000|2022-08-29 08:05:00|580.3|580|579.2|578.8|580.4|580|578.4|578|18452
1661760600000|2022-08-29 08:10:00|579|578.9|578.7|578.4|579|578.9|577.8|577.5|50306
1661760900000|2022-08-29 08:15:00|578.8|578.5|579.6|579.4|580.3|580|578.7|578.5|38664
1661761200000|2022-08-29 08:20:00|579.7|579.5|579.1|578.7|580.2|580.1|579.1|578.7|7379
1661761500000|2022-08-29 08:25:00|579|578.6|577.8|577.4|579.3|579|577.6|577.3|64607
1661761800000|2022-08-29 08:30:00|577.9|577.5|577.3|577|578.4|578.1|577.3|577|7813
1661762100000|2022-08-29 08:35:00|577.5|577.1|577.3|576.9|577.9|577.5|577|576.5|7612
1661762400000|2022-08-29 08:40:00|577.2|576.8|578.1|578|578.7|578.4|577|576.7|14737
1661762700000|2022-08-29 08:45:00|578.3|578.1|578|577.5|578.8|578.5|577.9|577.5|16667
1661763000000|2022-08-29 08:50:00|577.9|577.6|575.6|575.3|577.9|577.7|575.6|575.3|14622
1661763300000|2022-08-29 08:55:00|575.5|575.4|575.7|575.4|576.4|576.1|575.4|575.2|29282
1661763600000|2022-08-29 09:00:00|575.6|575.3|575.7|575.4|576.1|576|575.2|575|59887
1661763900000|2022-08-29 09:05:00|575.8|575.5|575.7|575.5|576.1|575.8|575.5|575.3|7463
1661764200000|2022-08-29 09:10:00|575.8|575.6|576.7|576.5|576.8|576.6|575.8|575.5|14065
1661764500000|2022-08-29 09:15:00|576.6|576.6|575.6|575.4|576.9|576.7|575.6|575.2|14729
1661764800000|2022-08-29 09:20:00|575.5|575.3|575.6|575.4|575.9|575.5|574.2|573.8|206797
1661765100000|2022-08-29 09:25:00|575.7|575.5|576.6|576.2|577|576.6|575.7|575.4|10373
1661765400000|2022-08-29 09:30:00|576.5|576.1|577.4|576.9|577.4|577.1|576.4|575.9|9581
1661765700000|2022-08-29 09:35:00|577.2|576.8|579|578.7|579.3|578.8|577.1|576.8|11661
1661766000000|2022-08-29 09:40:00|578.9|578.6|579|578.5|579.3|578.9|578.7|578.2|1549
1661766300000|2022-08-29 09:45:00|578.8|578.4|578.3|578.1|579.5|579.1|577.8|577.4|52214
1661766600000|2022-08-29 09:50:00|578.4|578.2|579.4|579.1|579.7|579.3|578.4|578.1|12715
1661766900000|2022-08-29 09:55:00|579.5|579.2|580.7|580.3|581.8|581.4|579.5|579.2|17259
1661767200000|2022-08-29 10:00:00|580.6|580.2|579.6|579.2|580.9|580.5|579.6|579.2|16762
1661767500000|2022-08-29 10:05:00|579.7|579.1|578.5|578.2|579.8|579.4|578.5|578.2|4198
1661767800000|2022-08-29 10:10:00|578.7|578.1|577.9|577.6|579.2|578.7|577.6|577.2|7614
1661768100000|2022-08-29 10:15:00|578.1|577.7|577.1|577|578.3|577.9|577.1|577|23826
1661768400000|2022-08-29 10:20:00|577.2|577.1|578.3|577.9|578.5|578.2|577.2|577|7832
1661768700000|2022-08-29 10:25:00|578.4|578|578.5|578.2|578.7|578.5|577.7|577.3|33133
1661769000000|2022-08-29 10:30:00|578.6|578.1|579.9|579.6|580.2|579.8|578.6|578.1|3129
1661769300000|2022-08-29 10:35:00|580|579.5|580|579.7|580.1|580|578.9|578.4|33778
1661769600000|2022-08-29 10:40:00|580.1|579.8|579|578.8|580.2|579.9|578.8|578.4|5068
1661769900000|2022-08-29 10:45:00|578.9|578.6|579.5|579.3|579.5|579.4|578.7|578.3|6799
1661770200000|2022-08-29 10:50:00|579.6|579.4|580.7|580.3|580.8|580.4|579.6|579.3|6290
1661770500000|2022-08-29 10:55:00|580.8|580.4|579.7|579.4|580.8|580.4|579.7|579.3|2448
1661770800000|2022-08-29 11:00:00|580.1|579.5|580.5|580.2|580.8|580.3|579.8|579.5|5837
1661771100000|2022-08-29 11:05:00|579.6|579.5|578.2|578|580.4|579.6|578.1|578|65658
1661771400000|2022-08-29 11:10:00|578.1|577.8|578.8|578.6|578.8|578.6|577.8|577.4|7042
1661771700000|2022-08-29 11:15:00|578.9|578.7|579|578.7|579.4|579.1|578.4|578|7465
1661772000000|2022-08-29 11:20:00|579.1|578.8|579.9|579.5|580.1|579.6|579.1|578.8|13753
1661772300000|2022-08-29 11:25:00|579.8|579.6|579.6|579.3|580.4|580.1|579.6|579.3|4689
1661772600000|2022-08-29 11:30:00|579.7|579.4|579|578.7|580|579.7|578.9|578.5|6367
1661772900000|2022-08-29 11:35:00|578.9|578.6|579.3|578.9|579.8|579.5|578.9|578.5|12863
1661773200000|2022-08-29 11:40:00|579.4|579|578.8|578.7|579.8|579.4|578.6|578.2|18804
1661773500000|2022-08-29 11:45:00|578.9|578.8|580.1|579.9|580.3|580.1|578.9|578.7|8440
1661773800000|2022-08-29 11:50:00|580.2|580|579.7|579.5|580.3|580|579.3|578.9|4427
1661774100000|2022-08-29 11:55:00|579.8|579.4|580.5|580.2|580.6|580.3|579.5|579.2|10435
1661774400000|2022-08-29 12:00:00|580.4|580.1|580.5|580.3|580.6|580.3|580.1|579.8|8396
1661774700000|2022-08-29 12:05:00|580.8|580.4|580.3|580|581.6|581.2|580.3|579.9|12860
1661775000000|2022-08-29 12:10:00|580.2|579.9|580|579.6|580.4|580.2|580|579.6|4916
1661775300000|2022-08-29 12:15:00|579.9|579.5|580.4|580.2|580.8|580.4|579.8|579.5|6241
1661775600000|2022-08-29 12:20:00|580.5|580.1|580.2|580.1|580.6|580.4|579.8|579.5|11470
1661775900000|2022-08-29 12:25:00|580.4|580|580.7|580.4|581.3|581|580.3|579.9|4834
1661776200000|2022-08-29 12:30:00|580.8|580.5|579.6|579.3|580.9|580.7|579.3|579.1|58746
1661776500000|2022-08-29 12:35:00|579.7|579.6|579.7|579.3|580.2|580|579|578.9|104614
1661776800000|2022-08-29 12:40:00|579.6|579.2|578.6|578.3|579.6|579.4|578.2|578|18281
1661777100000|2022-08-29 12:45:00|578.7|578.2|578.7|578.4|579.5|579.2|578.6|578.2|24610
1661777400000|2022-08-29 12:50:00|578.8|578.5|579|578.7|579.3|579|578.6|578.4|22923
1661777700000|2022-08-29 12:55:00|578.9|578.8|579|578.7|579.5|579.1|578.8|578.7|5517
1661778000000|2022-08-29 13:00:00|579.1|578.8|579.7|579.4|580|579.6|579|578.7|15880
1661778300000|2022-08-29 13:05:00|579.8|579.5|579.9|579.7|580.3|580|579.6|579.4|9277
1661778600000|2022-08-29 13:10:00|580|579.8|580|579.7|580.4|580.2|580|579.7|5128
1661778900000|2022-08-29 13:15:00|580.1|579.8|581.1|580.8|581.2|581|579.8|579.7|9698
1661779200000|2022-08-29 13:20:00|581.2|581|581.8|581.6|582|581.8|581.2|581|10330
1661779500000|2022-08-29 13:25:00|581.7|581.7|583.1|582.8|583.4|582.9|581.7|581.7|15632
1661779800000|2022-08-29 13:30:00|583|582.7|582.4|582.3|583|582.7|581|580.9|28419
1661780100000|2022-08-29 13:35:00|582.5|582.2|583.2|582.8|584|583.7|582.5|582.2|34825
1661780400000|2022-08-29 13:40:00|583.1|582.9|583.2|583|585|584.7|582.1|582|42111
1661780700000|2022-08-29 13:45:00|583.1|582.8|582.9|582.5|584|583.7|582.3|582.1|21284
1661781000000|2022-08-29 13:50:00|583|582.6|585.4|585|585.9|585.5|583|582.6|31666
1661781300000|2022-08-29 13:55:00|585.5|585.1|585.7|585.3|587|586.5|585|584.9|26267
1661781600000|2022-08-29 14:00:00|585.8|585.4|586.9|586.7|587.3|586.8|585.1|584.9|28646
1661781900000|2022-08-29 14:05:00|587|586.4|588.1|587.8|588.4|588.1|586.6|586.3|10853
1661782200000|2022-08-29 14:10:00|588.2|587.9|588.7|588.4|589|588.8|587.9|587.7|6498
1661782500000|2022-08-29 14:15:00|588.8|588.5|588.6|588.3|589.5|589.3|588.3|588|34424
1661782800000|2022-08-29 14:20:00|588.5|588.2|588.8|588.6|589.4|589.1|588.2|587.9|24056
1661783100000|2022-08-29 14:25:00|588.9|588.7|587|586.8|589|588.9|587|586.8|21100
1661783400000|2022-08-29 14:30:00|586.9|586.7|586.5|586.2|587.5|587.4|585.7|585.5|30084
1661783700000|2022-08-29 14:35:00|586.4|586.1|585.8|585.7|586.5|586.1|585.3|585.1|5765
1661784000000|2022-08-29 14:40:00|585.7|585.6|585.8|585.6|586.4|586.2|585.4|585.2|18319
1661784300000|2022-08-29 14:45:00|585.7|585.5|585.8|585.6|586.1|585.9|585.4|585.2|9192
1661784600000|2022-08-29 14:50:00|585.9|585.7|586.5|586.2|586.6|586.2|585.4|585.3|24974
1661784900000|2022-08-29 14:55:00|586.4|586.1|586.6|586.5|586.8|586.6|586|585.7|10321
1661785200000|2022-08-29 15:00:00|586.5|586.4|588.4|588.2|588.4|588.2|586.5|586.4|27809
1661785500000|2022-08-29 15:05:00|588.5|588.1|587.2|586.9|588.5|588.1|586.8|586.5|24975
1661785800000|2022-08-29 15:10:00|587.3|587|587|586.9|587.9|587.6|586.9|586.7|28248
1661786100000|2022-08-29 15:15:00|586.9|586.8|587.1|586.8|587.6|587.3|586.8|586.6|12831
1661786400000|2022-08-29 15:20:00|587|586.9|586.5|586.3|588|587.7|586.3|585.9|105571
1661786700000|2022-08-29 15:25:00|586.6|586.4|586.1|585.7|587.1|586.8|585.7|585.4|30603
1661842800000|2022-08-30 07:00:00|589.9|589.4|586.9|586.3|594.1|592.2|586.7|586|72973
1661843100000|2022-08-30 07:05:00|587|586.4|590.8|590.1|591.2|590.5|587|586.4|36009
1661843400000|2022-08-30 07:10:00|590.5|590.2|590.6|590.1|591.5|590.8|589.4|588.8|40535
1661843700000|2022-08-30 07:15:00|590.4|590.2|590.2|589.9|591.4|591|589.2|588.6|20928
1661844000000|2022-08-30 07:20:00|590.1|590|588.3|587.7|590.2|590|586.5|586|37424
1661844300000|2022-08-30 07:25:00|588.2|587.6|586.7|586.3|588.8|588.4|586.3|586|15881
1661844600000|2022-08-30 07:30:00|586.6|586.4|585.7|585.4|586.9|586.4|583.8|583.3|194729
1661844900000|2022-08-30 07:35:00|585.9|585.5|587.1|586.8|587.6|587.3|585.4|584.8|32971
1661845200000|2022-08-30 07:40:00|587|586.7|589.4|589|589.5|589.2|586.7|586.2|37882
1661845500000|2022-08-30 07:45:00|589.5|588.9|591.9|591.5|592.9|592.2|588|587.5|13157
1661845800000|2022-08-30 07:50:00|591.8|591.4|589.9|589.5|591.9|591.5|589.7|589.2|30546
1661846100000|2022-08-30 07:55:00|590|589.7|589|588.5|590.9|590.4|588.5|588.1|34690
1661846400000|2022-08-30 08:00:00|589.1|588.6|592.7|592.2|593.4|592.8|589.1|588.6|43699
1661846700000|2022-08-30 08:05:00|592.6|592.3|593.2|592.8|593.8|593.2|592.1|591.7|25111
1661847000000|2022-08-30 08:10:00|593.3|592.9|593|592.7|593.6|593.2|592.5|592.1|9080
1661847300000|2022-08-30 08:15:00|593.1|592.8|593.8|593.5|594.3|593.8|593|592.7|8299
1661847600000|2022-08-30 08:20:00|594|593.6|592.4|592.1|594.7|594.1|592.2|591.7|27769
1661847900000|2022-08-30 08:25:00|592.5|592.2|593.5|593.1|593.9|593.3|592.4|591.9|13183
1661848200000|2022-08-30 08:30:00|593.6|593.2|592.3|591.9|593.7|593.3|591.7|591.3|20665
1661848500000|2022-08-30 08:35:00|592.2|591.8|591.6|591.3|592.2|591.8|590.9|590.5|19046
1661848800000|2022-08-30 08:40:00|591.5|591.4|591.3|590.9|592|591.6|591.1|590.7|8504
1661849100000|2022-08-30 08:45:00|591.2|591.2|591.1|590.9|591.6|591.2|590.2|590.1|29472
1661849400000|2022-08-30 08:50:00|591.2|590.8|592.9|592.6|593.9|593.4|591.2|590.8|37861
1661849700000|2022-08-30 08:55:00|592.8|592.5|593.3|592.9|593.5|593.3|592.7|592.4|4587
1661850000000|2022-08-30 09:00:00|593.4|592.8|591.7|591.2|593.4|593.1|591.2|590.8|19509
1661850300000|2022-08-30 09:05:00|591.6|591.3|591.4|591.1|592.2|591.9|591.3|591|6191
1661850600000|2022-08-30 09:10:00|591.3|591|591.4|591|592|591.8|591.3|591|11673
1661850900000|2022-08-30 09:15:00|591.3|591.1|589.1|588.8|591.3|591.1|589.1|588.8|39742
1661851200000|2022-08-30 09:20:00|589|588.7|591|590.6|591.2|591.1|588.6|588.1|29257
1661851500000|2022-08-30 09:25:00|591.1|590.7|592.3|592|592.7|592.2|591|590.7|5468
1661851800000|2022-08-30 09:30:00|592.2|591.9|592.3|592|592.8|592.5|591.5|591.1|20893
1661852100000|2022-08-30 09:35:00|592.2|591.9|591.7|591.2|592.6|592.3|591.5|591.2|9589
1661852400000|2022-08-30 09:40:00|591.6|591.3|592.2|592|592.4|592|591.3|591|3503
1661852700000|2022-08-30 09:45:00|592.3|592.1|592.3|591.9|592.6|592.1|591.7|591.4|5794
1661853000000|2022-08-30 09:50:00|592.2|591.8|593.4|593.2|593.5|593.2|592.2|591.8|20083
1661853300000|2022-08-30 09:55:00|593.5|593.3|594.3|593.8|594.4|594|593|592.6|6605
1661853600000|2022-08-30 10:00:00|594.2|593.7|592.8|592.4|594.5|594|592.8|592.3|10456
1661853900000|2022-08-30 10:05:00|592.7|592.3|593.7|593.5|594.4|593.9|592.6|592.2|677
1661854200000|2022-08-30 10:10:00|593.8|593.6|594|593.9|594.4|593.9|593.5|593.2|1344
1661854500000|2022-08-30 10:15:00|593.9|593.8|592.9|592.6|594|593.8|592.8|592.4|6013
1661854800000|2022-08-30 10:20:00|592.8|592.7|593|592.6|593.8|593.3|592.8|592.6|4724
1661855100000|2022-08-30 10:25:00|593.1|592.7|594|593.8|594.3|594|593|592.6|12235
1661855400000|2022-08-30 10:30:00|594.1|593.9|593.4|593.1|594.1|593.9|593.3|592.9|2044
1661855700000|2022-08-30 10:35:00|593.3|593|592.8|592.6|593.4|593|592.3|592|6645
1661856000000|2022-08-30 10:40:00|592.9|592.5|592.7|592.2|593.1|592.9|592|591.6|5454
1661856300000|2022-08-30 10:45:00|592.5|592.3|592.7|592.4|593.7|593.2|592.5|592.3|9524
1661856600000|2022-08-30 10:50:00|592.8|592.3|593.9|593.7|594.1|593.8|592.8|592.3|12676
1661856900000|2022-08-30 10:55:00|594|593.8|593.5|593.1|594.5|594.2|593.5|593.1|6378
1661857200000|2022-08-30 11:00:00|594.9|594.2|594.9|594.6|595|594.9|593.8|593.2|21016
1661857500000|2022-08-30 11:05:00|595|594.5|594.8|594.4|595.6|595.2|594.2|593.8|40591
1661857800000|2022-08-30 11:10:00|594.7|594.3|595.1|594.9|595.5|595.1|594.5|594.1|6509
1661858100000|2022-08-30 11:15:00|595|594.8|595|594.7|595.3|595|594.6|594.3|4107
1661858400000|2022-08-30 11:20:00|595.1|594.6|593.5|593.3|595.1|594.7|593.5|593.1|34753
1661858700000|2022-08-30 11:25:00|593.6|593.4|593.3|592.8|594.6|594.1|593|592.8|45088
1661859000000|2022-08-30 11:30:00|593.2|592.9|594.1|593.8|594.6|594.3|593.1|592.9|8756
1661859300000|2022-08-30 11:35:00|594.2|593.9|594.3|593.9|594.9|594.8|594|593.7|19420
1661859600000|2022-08-30 11:40:00|594.4|594|594.1|593.9|594.4|594.2|593.3|593|10310
1661859900000|2022-08-30 11:45:00|594.2|594|594.4|594.1|594.7|594.5|594.1|593.8|16198
1661860200000|2022-08-30 11:50:00|594.5|594.2|593.7|593.3|594.7|594.5|593.3|593|9090
1661860500000|2022-08-30 11:55:00|593.8|593.4|594.1|594|594.2|594|593.6|593.2|7863
1661860800000|2022-08-30 12:00:00|594.2|594.1|594.6|594.3|594.6|594.3|593.5|593.1|13575
1661861100000|2022-08-30 12:05:00|594.7|594.2|595.7|595.4|596.3|595.9|594.7|594.2|5486
1661861400000|2022-08-30 12:10:00|595.6|595.3|596.5|596.2|596.7|596.3|595.3|595|32860
1661861700000|2022-08-30 12:15:00|596.4|596.1|595.1|594.7|596.9|596.4|595|594.7|5773
1661862000000|2022-08-30 12:20:00|595.2|595|595|594.6|595.5|595.1|594|593.7|47844
1661862300000|2022-08-30 12:25:00|595.1|594.7|595.1|594.7|595.3|595|594|593.6|9116
1661862600000|2022-08-30 12:30:00|595|594.8|593.3|593|595.1|594.8|593.3|593|21949
1661862900000|2022-08-30 12:35:00|593.2|593.1|593.3|593.1|593.9|593.5|593|592.8|8575
1661863200000|2022-08-30 12:40:00|593.4|593.2|593.8|593.4|594.6|594.2|593.3|592.8|10130
1661863500000|2022-08-30 12:45:00|593.9|593.5|592.5|592.1|594|593.5|592.3|591.8|4731
1661863800000|2022-08-30 12:50:00|592.4|592.2|592.5|592.1|593.1|592.9|591.8|591.4|5507
1661864100000|2022-08-30 12:55:00|592.4|592.2|592.4|591.8|593.3|592.9|592.3|591.8|1614
1661864400000|2022-08-30 13:00:00|592.3|592|593|592.7|593.1|592.9|592.3|592|8648
1661864700000|2022-08-30 13:05:00|593.1|592.8|593.3|593|593.7|593.3|592.6|592.2|4996
1661865000000|2022-08-30 13:10:00|593.4|592.9|593.8|593.3|594.4|593.9|592.4|592.1|10009
1661865300000|2022-08-30 13:15:00|593.7|593.2|594|593.5|594.1|593.9|593.4|593|6105
1661865600000|2022-08-30 13:20:00|593.9|593.6|594.8|594.4|594.8|594.4|593|592.8|12239
1661865900000|2022-08-30 13:25:00|594.7|594.5|594.7|594.4|595|594.6|594.1|593.6|11609
1661866200000|2022-08-30 13:30:00|594.8|594.5|595.7|595.2|595.7|595.2|592.9|592.6|14947
1661866500000|2022-08-30 13:35:00|595.6|595.3|595.5|595|596.9|596.5|593.9|593.6|20020
1661866800000|2022-08-30 13:40:00|595.6|595.1|592.7|592.2|595.7|595.2|592.4|591.9|43300
1661867100000|2022-08-30 13:45:00|592.9|592.5|592.8|592.4|593.4|592.9|591.2|590.8|19302
1661867400000|2022-08-30 13:50:00|592.9|592.5|591|590.6|592.9|592.7|590.3|590|18491
1661867700000|2022-08-30 13:55:00|590.9|590.5|590.2|589.8|591.4|591|589.9|589.5|18364
1661868000000|2022-08-30 14:00:00|590.1|589.9|588.9|588.5|590.6|590.1|588.5|588|61382
1661868300000|2022-08-30 14:05:00|588.8|588.3|589.1|588.8|589.7|589.3|587.5|587.2|20650
1661868600000|2022-08-30 14:10:00|589|588.6|589|588.7|589.3|588.9|587.8|587.4|19600
1661868900000|2022-08-30 14:15:00|588.9|588.5|589.7|589.4|589.8|589.5|587.8|587.4|18028
1661869200000|2022-08-30 14:20:00|589.8|589.5|589.4|588.9|590.8|590.4|589.2|588.9|19611
1661869500000|2022-08-30 14:25:00|589.3|588.8|589.5|589.1|590.8|590.4|589.2|588.8|16812
1661869800000|2022-08-30 14:30:00|589.4|589|587.3|586.9|590.4|590|587.3|586.9|9111
1661870100000|2022-08-30 14:35:00|587.2|586.8|588.3|587.9|588.3|587.9|586.9|586.6|20054
1661870400000|2022-08-30 14:40:00|588.4|588|587.8|587.5|588.9|588.5|587.4|587|20642
1661870700000|2022-08-30 14:45:00|587.7|587.4|587.5|587.2|588.3|587.8|587.1|586.7|9170
1661871000000|2022-08-30 14:50:00|587.4|587|590.2|589.9|590.4|590.2|587|586.6|25541
1661871300000|2022-08-30 14:55:00|590.1|589.7|591.8|591.4|592|591.8|590|589.6|51840
1661871600000|2022-08-30 15:00:00|591.7|591.3|590.9|590.5|592.6|592.2|590.6|590.2|12654
1661871900000|2022-08-30 15:05:00|591|590.6|591.1|590.9|591.9|591.5|590.6|590.2|8581
1661872200000|2022-08-30 15:10:00|591|590.8|590.7|590.4|591.1|590.8|589.7|589.4|16951
1661872500000|2022-08-30 15:15:00|590.6|590.3|590.5|590.3|590.9|590.6|590|589.8|10510
1661872800000|2022-08-30 15:20:00|590.6|590.4|592.1|591.8|592.2|591.9|590.6|590.3|60780
1661873100000|2022-08-30 15:25:00|592|591.7|590.8|590.3|592.8|592.5|590.8|590.3|57390
1661929200000|2022-08-31 07:00:00|592|591.1|589.3|588.5|595.9|595|587.6|586.8|82071
1661929500000|2022-08-31 07:05:00|589.5|588.6|591|590.4|593.1|592.1|589.5|588.6|43063
1661929800000|2022-08-31 07:10:00|590.9|590.3|595.2|594.5|595.4|594.7|589.4|589|61142
1661930100000|2022-08-31 07:15:00|595.1|594.4|593.7|593.4|595.3|594.6|593.2|592.7|10000
1661930400000|2022-08-31 07:20:00|593.6|593.1|593.4|592.8|594.6|594|592.6|592|42461
1661930700000|2022-08-31 07:25:00|593.3|592.7|591.9|591.3|593.3|592.7|590.6|590|14843
1661931000000|2022-08-31 07:30:00|591.8|591.2|592.1|591.6|592.5|591.9|590.5|590|10276
1661931300000|2022-08-31 07:35:00|592.2|591.5|593.8|593.4|594.1|593.6|592|591.5|14818
1661931600000|2022-08-31 07:40:00|594|593.3|593|592.6|594.2|593.7|591.8|591.6|13148
1661931900000|2022-08-31 07:45:00|592.9|592.5|592.9|592.4|593.2|592.9|592.3|591.9|8381
1661932200000|2022-08-31 07:50:00|592.8|592.5|593.6|593.2|593.6|593.5|592.8|592.5|10044
1661932500000|2022-08-31 07:55:00|593.5|593.1|592.4|592.1|593.6|593.3|592.4|592|54836
1661932800000|2022-08-31 08:00:00|592.5|592.2|594.2|593.9|594.8|594.4|592.2|592.1|42020
1661933100000|2022-08-31 08:05:00|594.3|593.8|592.7|592.3|594.3|593.8|592.2|592|9964
1661933400000|2022-08-31 08:10:00|592.8|592.4|594|593.5|594.1|593.7|592.6|592.1|10534
1661933700000|2022-08-31 08:15:00|593.9|593.6|594.7|594.3|595|594.5|593.2|592.9|6103
1661934000000|2022-08-31 08:20:00|594.8|594.4|592.4|592|594.9|594.5|591.8|591.6|30371
1661934300000|2022-08-31 08:25:00|592.3|591.9|591.6|591.2|592.4|592.1|590.3|589.8|12243
1661934600000|2022-08-31 08:30:00|591.5|591.1|589.8|589.4|591.6|591.3|589.3|588.8|16401
1661934900000|2022-08-31 08:35:00|589.7|589.3|589.3|588.9|590.2|589.7|588.8|588.4|9634
1661935200000|2022-08-31 08:40:00|589.4|588.8|589.6|589.2|590.2|589.8|588.4|587.9|16740
1661935500000|2022-08-31 08:45:00|589.7|589.3|590.5|590.2|591.4|590.9|589.4|589.1|11617
1661935800000|2022-08-31 08:50:00|590.4|590.1|589.6|589.3|590.5|590.3|589.1|589|72894
1661936100000|2022-08-31 08:55:00|589.7|589.4|588.5|588.1|589.9|589.6|588.2|587.7|23656
1661936400000|2022-08-31 09:00:00|588.4|588|586.4|586.2|588.4|588|586|585.8|24051
1661936700000|2022-08-31 09:05:00|586.3|586|586.3|585.8|587.3|587|585.6|585.4|34836
1661937000000|2022-08-31 09:10:00|586.2|585.9|585.2|585|586.8|586.3|585.2|585|8004
1661937300000|2022-08-31 09:15:00|585.3|585.1|586.9|586.4|587.3|587|584.9|584.3|13085
1661937600000|2022-08-31 09:20:00|586.8|586.3|587.6|587.2|587.6|587.5|586.7|586.3|11249
1661937900000|2022-08-31 09:25:00|587.5|587.1|585.7|585.2|587.6|587.3|585.4|585|8944
1661938200000|2022-08-31 09:30:00|585.8|585.3|586.8|586.4|586.9|586.7|585.8|585.3|5250
1661938500000|2022-08-31 09:35:00|586.6|586.5|585.6|585.3|587.3|587|585.5|585.1|32472
1661938800000|2022-08-31 09:40:00|585.7|585.4|587.6|587.3|587.9|587.4|585.7|585.3|12690
1661939100000|2022-08-31 09:45:00|587.5|587.2|585.6|585.4|587.5|587.2|585.4|585.1|4015
1661939400000|2022-08-31 09:50:00|585.5|585.3|587|586.7|587.1|586.8|585.4|585.1|5354
1661939700000|2022-08-31 09:55:00|586.9|586.8|587.1|586.8|587.3|586.9|586.1|585.8|18276
1661940000000|2022-08-31 10:00:00|587|586.9|586.5|586.4|587.3|587.1|585.4|585.1|14058
1661940300000|2022-08-31 10:05:00|586.4|586.2|586.4|586|587.3|586.9|586.2|585.8|2835
1661940600000|2022-08-31 10:10:00|586.5|586.1|587.6|587.3|587.8|587.5|586.5|586.1|4643
1661940900000|2022-08-31 10:15:00|587.7|587.2|587.9|587.6|588|587.8|587.4|587.2|2978
1661941200000|2022-08-31 10:20:00|588|587.7|587.5|587.2|588.2|587.9|586.8|586.6|17329
1661941500000|2022-08-31 10:25:00|587.4|587.1|586.4|586|587.9|587.6|586.3|586|37207
1661941800000|2022-08-31 10:30:00|586.3|586.1|585.7|585.4|586.4|586.2|585.5|585.2|45063
1661942100000|2022-08-31 10:35:00|585.8|585.5|587|586.7|587.2|586.8|585.8|585.5|17706
1661942400000|2022-08-31 10:40:00|587.1|586.6|587.5|587.1|587.7|587.5|587|586.6|7900
1661942700000|2022-08-31 10:45:00|587.4|587|587.8|587.6|588|587.6|587|586.5|7612
1661943000000|2022-08-31 10:50:00|587.9|587.7|587.9|587.7|588.3|588|587.4|587|4192
1661943300000|2022-08-31 10:55:00|588|587.8|586.9|586.5|588|587.9|586.8|586.4|8667
1661943600000|2022-08-31 11:00:00|586.5|586.1|587.7|587.4|587.8|587.4|586.3|585.9|4141
1661943900000|2022-08-31 11:05:00|587.8|587.5|587.4|587.2|587.9|587.6|587.4|587.2|5358
1661944200000|2022-08-31 11:10:00|587.3|587.1|587.3|586.9|588.3|588|587.1|586.9|4094
1661944500000|2022-08-31 11:15:00|587.4|587|588.8|588.6|588.9|588.7|586.9|586.4|3757
1661944800000|2022-08-31 11:20:00|588.9|588.5|588.8|588.5|589.9|589.4|588.6|588.4|23828
1661945100000|2022-08-31 11:25:00|588.7|588.4|587.8|587.5|588.8|588.4|587.7|587.4|4499
1661945400000|2022-08-31 11:30:00|587.9|587.6|584.7|584.3|588.3|588|583|582.7|258329
1661945700000|2022-08-31 11:35:00|584.8|584.4|584.6|584|585.8|585.3|584.4|584|25033
1661946000000|2022-08-31 11:40:00|584.7|584.1|585.4|585.2|585.8|585.5|584.6|584.1|6510
1661946300000|2022-08-31 11:45:00|585.5|585.1|586.2|585.9|586.4|586|584.5|583.9|7908
1661946600000|2022-08-31 11:50:00|586.3|585.7|586.3|586|586.5|586.1|585.6|585.3|5842
1661946900000|2022-08-31 11:55:00|586.2|585.9|586.5|586.3|586.6|586.3|586|585.7|768
1661947200000|2022-08-31 12:00:00|586.4|586.2|587.1|586.7|587.3|586.9|586.2|585.7|9887
1661947500000|2022-08-31 12:05:00|587.2|586.8|587.2|587|587.8|587.4|587|586.7|7031
1661947800000|2022-08-31 12:10:00|587.1|586.8|587.6|587.4|587.9|587.5|587|586.8|2459
1661948100000|2022-08-31 12:15:00|587.7|587.5|587.9|587.7|588|587.8|587.3|587.1|9556
1661948400000|2022-08-31 12:20:00|588|587.8|588.2|588|588.4|588.1|587.7|587.4|21287
1661948700000|2022-08-31 12:25:00|588.3|587.9|588.5|588.3|589.2|588.8|588|587.8|9927
1661949000000|2022-08-31 12:30:00|588.4|588.2|587.1|586.9|588.4|588.2|586.6|586.3|14084
1661949300000|2022-08-31 12:35:00|587.2|586.8|587.6|587.3|587.9|587.6|587|586.8|8070
1661949600000|2022-08-31 12:40:00|587.7|587.4|587.5|587.2|587.7|587.4|586.7|586.2|16297
1661949900000|2022-08-31 12:45:00|587.6|587.3|588.7|588.4|588.7|588.4|587.4|587.2|29816
1661950200000|2022-08-31 12:50:00|588.6|588.5|589.3|589|590|589.7|588.6|588.4|14382
1661950500000|2022-08-31 12:55:00|589.4|589.1|590|589.7|590|589.8|589.1|588.9|18461
1661950800000|2022-08-31 13:00:00|589.9|589.8|590.5|590.2|590.5|590.2|589.4|589.2|14920
1661951100000|2022-08-31 13:05:00|590.6|590.3|593.1|592.8|593.1|592.9|590.6|590.3|68673
1661951400000|2022-08-31 13:10:00|593.2|592.9|593.6|593.2|595|594.5|593.2|592.9|11217
1661951700000|2022-08-31 13:15:00|593.5|593.1|592.6|592.3|593.6|593.1|592.4|592.1|9997
1661952000000|2022-08-31 13:20:00|592.5|592.2|594.1|593.8|594.6|594.3|592.4|592.2|11272
1661952300000|2022-08-31 13:25:00|594.2|593.7|593.5|593.3|594.3|594.2|593.4|593|16210
1661952600000|2022-08-31 13:30:00|593.4|593.1|592.1|591.9|593.6|593.2|591|590.5|13860
1661952900000|2022-08-31 13:35:00|592|591.7|591.2|590.9|592|591.7|589.6|589.4|39139
1661953200000|2022-08-31 13:40:00|591.3|590.7|592.6|592.2|592.6|592.2|590.6|590.2|51562
1661953500000|2022-08-31 13:45:00|592.5|592.1|593.4|593.1|594.1|593.8|591.7|591.5|28197
1661953800000|2022-08-31 13:50:00|593.3|592.9|591.5|591.4|594|593.6|591.5|591|18888
1661954100000|2022-08-31 13:55:00|591.6|591.2|590.6|590.3|591.8|591.5|590|589.6|14146
1661954400000|2022-08-31 14:00:00|590.5|590.2|588.2|587.7|590.5|590.2|588|587.7|69826
1661954700000|2022-08-31 14:05:00|588.1|587.8|589|588.6|589.7|589.3|588.1|587.8|4819
1661955000000|2022-08-31 14:10:00|589.1|588.7|590.3|590|590.6|590.3|589.1|588.7|16521
1661955300000|2022-08-31 14:15:00|590.2|589.8|590.9|590.6|591.3|591|589.2|588.8|10097
1661955600000|2022-08-31 14:20:00|591|590.7|591.8|591.4|593.2|592.7|590.9|590.6|9119
1661955900000|2022-08-31 14:25:00|591.7|591.3|591|590.7|592.7|592.3|590.9|590.5|9706
1661956200000|2022-08-31 14:30:00|590.9|590.6|591.4|591.1|591.7|591.4|590.3|590|10480
1661956500000|2022-08-31 14:35:00|591.5|591.2|591.7|591.4|593|592.6|591.4|591.1|13565
1661956800000|2022-08-31 14:40:00|591.6|591.5|593.3|592.9|593.3|592.9|591.5|591.5|10906
1661957100000|2022-08-31 14:45:00|593.2|592.8|592.8|592.6|593.6|593.3|590.9|590.5|21644
1661957400000|2022-08-31 14:50:00|592.7|592.5|592.8|592.6|593.3|592.9|592|591.6|28629
1661957700000|2022-08-31 14:55:00|592.9|592.5|590.7|590.3|593.1|592.7|590.6|590.2|23393
1661958000000|2022-08-31 15:00:00|590.6|590.4|591.3|591.1|591.6|591.2|589.8|589.5|24734
1661958300000|2022-08-31 15:05:00|591.4|591|591.3|591.2|591.5|591.2|590.4|590.1|20841
1661958600000|2022-08-31 15:10:00|591.4|591.3|592|591.7|592|591.8|590.8|590.5|15298
1661958900000|2022-08-31 15:15:00|591.9|591.6|591.8|591.6|592|591.7|591.1|590.8|15351
1661959200000|2022-08-31 15:20:00|591.7|591.5|592.1|592|592.5|592.2|591.5|591.3|46439
1661959500000|2022-08-31 15:25:00|592.2|592.1|591.6|591.3|593.2|592.9|591.6|591.2|64925
1662015600000|2022-09-01 07:00:00|587.9|586|583.3|582.6|588|587.1|583|582.1|107514
1662015900000|2022-09-01 07:05:00|583.2|582.5|581|580.5|583.2|582.6|578.8|578.2|103209
1662016200000|2022-09-01 07:10:00|581.1|580.6|576.9|576.3|581.2|581.1|574.9|574.2|206577
1662016500000|2022-09-01 07:15:00|576.8|576.2|573.8|573.6|576.8|576.2|572.5|572|181153
1662016800000|2022-09-01 07:20:00|573.7|573.7|574.5|574|575.7|575.2|572.4|572|222373
1662017100000|2022-09-01 07:25:00|574.6|574.1|574.7|574.2|575.3|574.8|573.6|573.2|35008
1662017400000|2022-09-01 07:30:00|574.8|574.3|575.5|575.3|576.8|576.3|574.2|573.8|56456
1662017700000|2022-09-01 07:35:00|575.7|575.4|577.3|576.8|578.4|577.8|575.7|575.4|22090
1662018000000|2022-09-01 07:40:00|577.2|576.9|577.3|576.8|577.4|576.9|575.3|574.8|50862
1662018300000|2022-09-01 07:45:00|577.2|576.9|578.8|578.5|579.3|578.6|576.1|575.8|12312
1662018600000|2022-09-01 07:50:00|579|578.6|577.3|577|579.4|578.8|577.3|577|31287
1662018900000|2022-09-01 07:55:00|577.2|576.9|578.3|577.9|578.5|577.9|576.3|575.8|30651
1662019200000|2022-09-01 08:00:00|578.4|578.4|579.6|579.2|580.9|580.3|578|577.6|35501
1662019500000|2022-09-01 08:05:00|579.5|579.3|578.5|578.2|580.6|580.4|578|577.6|23252
1662019800000|2022-09-01 08:10:00|578.4|578|578.2|577.7|578.7|578.4|577.5|577|17558
1662020100000|2022-09-01 08:15:00|578.1|577.8|577.9|577.5|578.5|578|577.4|576.9|6082
1662020400000|2022-09-01 08:20:00|577.8|577.4|577.4|576.9|578.1|577.6|577|576.6|3042
1662020700000|2022-09-01 08:25:00|577.3|577|577.2|576.9|577.6|577.1|576.7|576.1|10051
1662021000000|2022-09-01 08:30:00|577.1|576.8|577|576.5|577.9|577.6|576.4|576|52098
1662021300000|2022-09-01 08:35:00|577.1|576.6|577.3|577|577.7|577.3|576.2|576|14065
1662021600000|2022-09-01 08:40:00|577.2|577.1|577.9|577.6|578.5|577.9|577|576.9|18871
1662021900000|2022-09-01 08:45:00|578|577.9|576.5|576.2|578.2|577.9|576.4|576.1|30253
1662022200000|2022-09-01 08:50:00|576.6|576.3|574.9|574.5|576.8|576.7|574.3|574|102427
1662022500000|2022-09-01 08:55:00|575|574.6|575|574.7|575.7|575.4|574.8|574.5|21574
1662022800000|2022-09-01 09:00:00|574.9|574.6|576.5|576.3|577|576.6|574.9|574.5|27817
1662023100000|2022-09-01 09:05:00|576.6|576.4|576|575.7|576.8|576.5|574.7|574.3|25006
1662023400000|2022-09-01 09:10:00|575.9|575.6|575.2|575|576.2|575.8|575.2|575|14733
1662023700000|2022-09-01 09:15:00|575.1|574.9|573.2|573|575.1|575|573.2|573|84246
1662024000000|2022-09-01 09:20:00|573.1|572.9|570.5|570.3|573.1|572.9|570.5|570.2|82374
1662024300000|2022-09-01 09:25:00|570.4|571|573.1|572.8|573.3|572.8|570.4|570|205221
1662024600000|2022-09-01 09:30:00|573.2|572.9|571.2|570.9|573.8|573.4|571.1|570.7|24780
1662024900000|2022-09-01 09:35:00|571.1|570.7|571.7|571.4|571.8|571.5|570.3|570|12499
1662025200000|2022-09-01 09:40:00|571.6|571.3|573.5|573|573.8|573.2|571|570.6|44765
1662025500000|2022-09-01 09:45:00|573.6|573.1|576.5|576.1|576.6|576.1|573.4|573|70389
1662025800000|2022-09-01 09:50:00|576.4|576|575.4|575|577|576.5|575.3|574.8|41323
1662026100000|2022-09-01 09:55:00|575.3|574.9|572.6|572.1|575.4|575|572.3|572|25166
1662026400000|2022-09-01 10:00:00|572.5|572.2|574|573.6|574.1|573.9|572.2|572|20002
1662026700000|2022-09-01 10:05:00|573.9|573.7|573.2|572.9|574.3|573.9|573.2|572.9|30203
1662027000000|2022-09-01 10:10:00|573.3|573|572.7|572.3|573.5|573.1|572.5|572.1|8783
1662027300000|2022-09-01 10:15:00|572.8|572.4|571.4|571.2|573.1|572.9|570.9|570.6|98537
1662027600000|2022-09-01 10:20:00|571.5|571.3|570.4|570.2|571.8|571.5|570.3|570|68664
1662027900000|2022-09-01 10:25:00|570.3|570.1|571.2|570.7|572.2|571.9|570.3|570|25737
1662028200000|2022-09-01 10:30:00|571.1|570.6|569.6|569.3|571.5|571|569.3|569|131752
1662028500000|2022-09-01 10:35:00|569.5|569.2|570.5|570.3|570.9|570.6|569.2|569|21733
1662028800000|2022-09-01 10:40:00|570.6|570.2|569.9|569.8|570.6|570.2|569.7|569.4|21018
1662029100000|2022-09-01 10:45:00|569.8|569.7|571.3|570.8|571.5|571.1|569.8|569.5|25141
1662029400000|2022-09-01 10:50:00|571.2|570.7|571.2|570.8|572.1|571.8|571|570.6|7428
1662029700000|2022-09-01 10:55:00|571.1|570.7|572.8|572.3|573.3|572.8|570.5|570.2|27510
1662030000000|2022-09-01 11:00:00|579.7|574.6|574|573.6|579.7|576.6|573.3|572.5|25633
1662030300000|2022-09-01 11:05:00|573.9|573.5|573.4|573|574.4|573.9|572.8|572.3|11872
1662030600000|2022-09-01 11:10:00|573.5|573.2|573.6|573.2|573.6|573.3|571.9|571.5|28244
1662030900000|2022-09-01 11:15:00|573.5|573.1|574.7|574.3|574.8|574.3|572.8|572.4|11720
1662031200000|2022-09-01 11:20:00|574.8|574.4|576.1|575.7|576.5|576.2|574.7|574.3|55017
1662031500000|2022-09-01 11:25:00|576.2|575.8|575.8|575.4|576.5|576.2|575.3|575|16329
1662031800000|2022-09-01 11:30:00|575.9|575.3|577.2|576.8|577.5|577|575.7|575.3|7013
1662032100000|2022-09-01 11:35:00|577.1|576.7|577|576.6|578|577.5|576.9|576.5|4409
1662032400000|2022-09-01 11:40:00|576.9|576.5|577.6|577.2|578.2|577.7|576.7|576.4|19759
1662032700000|2022-09-01 11:45:00|577.5|577.3|576.7|576.4|578.1|577.7|576.4|576.1|6493
1662033000000|2022-09-01 11:50:00|576.8|576.3|576.3|575.9|577.4|577.1|576.3|575.9|6239
1662033300000|2022-09-01 11:55:00|576.4|576|576.9|576.8|578.2|577.8|576.4|576|4686
1662033600000|2022-09-01 12:00:00|577.1|576.7|577.7|577.4|578.8|578.4|577.1|576.5|20594
1662033900000|2022-09-01 12:05:00|577.6|577.3|577.3|576.9|577.7|577.4|576.4|576|29442
1662034200000|2022-09-01 12:10:00|577.4|577|576.3|575.9|577.8|577.4|576.1|575.7|9067
1662034500000|2022-09-01 12:15:00|576.4|575.8|575.8|575.6|576.5|576.3|575.8|575.4|4617
1662034800000|2022-09-01 12:20:00|575.9|575.5|577.5|577.1|577.8|577.5|575.9|575.4|7179
1662035100000|2022-09-01 12:25:00|577.4|577|577.7|577.4|578.6|577.9|577.3|576.9|31351
1662035400000|2022-09-01 12:30:00|577.9|577.5|577|576.7|578.1|577.6|576.2|576|22674
1662035700000|2022-09-01 12:35:00|576.9|576.6|579.2|578.8|579.4|578.9|576.7|576.4|40202
1662036000000|2022-09-01 12:40:00|579.1|578.9|579.3|578.9|579.3|579|578.4|578|30235
1662036300000|2022-09-01 12:45:00|579.2|578.8|579.5|579.2|580|579.7|578.9|578.5|29229
1662036600000|2022-09-01 12:50:00|579.4|579.1|578.9|578.5|579.5|579.2|578.3|578|3656
1662036900000|2022-09-01 12:55:00|578.8|578.6|578.3|578.1|579.2|578.9|578.2|578|9058
1662037200000|2022-09-01 13:00:00|578.5|578.2|578.4|578.2|578.7|578.4|578|577.7|6558
1662037500000|2022-09-01 13:05:00|578.6|578.3|579.3|579.1|580.4|580.1|578.6|578.3|10589
1662037800000|2022-09-01 13:10:00|579.2|579|578.7|578.6|580.1|579.7|578.7|578.5|19319
1662038100000|2022-09-01 13:15:00|578.8|578.5|579.9|579.6|579.9|579.7|578.4|578|32866
1662038400000|2022-09-01 13:20:00|579.8|579.5|579.3|578.9|580|579.6|579|578.6|19253
1662038700000|2022-09-01 13:25:00|579.2|579|579|578.9|579.6|579.3|579|578.9|10647
1662039000000|2022-09-01 13:30:00|579.1|579|578.4|578.2|580.7|580.2|578.3|578|20584
1662039300000|2022-09-01 13:35:00|578.6|578.3|579.4|579.1|579.6|579.1|577.2|576.7|39858
1662039600000|2022-09-01 13:40:00|579.6|579.2|578.9|578.6|580.3|579.9|578.9|578.5|15097
1662039900000|2022-09-01 13:45:00|579|578.5|577.4|577.1|579.7|579.4|577.2|576.8|11486
1662040200000|2022-09-01 13:50:00|577.3|576.9|576.3|576.1|577.7|577.4|576|575.7|20518
1662040500000|2022-09-01 13:55:00|576.2|576|577|576.5|577.2|576.5|574.7|574.3|43758
1662040800000|2022-09-01 14:00:00|576.9|576.4|576|575.6|577.4|576.9|574.9|574.6|37139
1662041100000|2022-09-01 14:05:00|575.9|575.7|576.1|575.8|576.5|576|574.8|574.5|26910
1662041400000|2022-09-01 14:10:00|576|575.7|574.5|574.3|576.6|576.1|574.2|574|89392
1662041700000|2022-09-01 14:15:00|574.4|574.1|574.3|574|574.8|574.6|574.1|574|17340
1662042000000|2022-09-01 14:20:00|574.2|573.9|575.6|575.4|575.7|575.4|573.8|573.5|39889
1662042300000|2022-09-01 14:25:00|575.7|575.5|576|575.6|576.9|576.5|574.9|574.6|28883
1662042600000|2022-09-01 14:30:00|575.9|575.4|573|572.6|575.9|575.4|572.9|572.5|27025
1662042900000|2022-09-01 14:35:00|572.9|572.5|572.5|572.3|574.2|573.9|572.4|572.1|13758
1662043200000|2022-09-01 14:40:00|572.4|572.2|573.4|573.1|573.5|573.1|571.9|571.6|42891
1662043500000|2022-09-01 14:45:00|573.3|573|573.7|573.5|573.8|573.5|572.6|572.3|5622
1662043800000|2022-09-01 14:50:00|573.6|573.4|572.3|572.1|573.7|573.5|572.2|572|14673
1662044100000|2022-09-01 14:55:00|572.4|572.2|573.5|573.3|573.7|573.3|572.4|572.1|9211
1662044400000|2022-09-01 15:00:00|573.4|573.2|573|572.7|574|573.8|572.7|572.6|41839
1662044700000|2022-09-01 15:05:00|572.9|572.8|574.1|573.9|574.3|574.1|572.9|572.6|16579
1662045000000|2022-09-01 15:10:00|574.2|574|575.7|575.4|575.7|575.4|574.2|574|18005
1662045300000|2022-09-01 15:15:00|575.6|575.3|576|575.8|576.6|576.2|575.4|575.2|17549
1662045600000|2022-09-01 15:20:00|575.9|575.9|574.1|573.9|576|575.9|573.9|573.8|62082
1662045900000|2022-09-01 15:25:00|574.2|574|575.4|575.1|575.6|575.4|574.1|573.8|52169
1662102000000|2022-09-02 07:00:00|590|588|584.9|583.8|593|592.1|584|583.2|194346
1662102300000|2022-09-02 07:05:00|585|583.9|586.3|585.7|588|587.3|584.1|583.4|116141
1662102600000|2022-09-02 07:10:00|586.4|585.8|584.4|583.8|587.6|586.9|583.8|583.4|181937
1662102900000|2022-09-02 07:15:00|584.3|583.9|585.8|585.5|586|585.5|583.3|583|25486
1662103200000|2022-09-02 07:20:00|586|585.6|589.4|589|590|589.5|586|585.6|56448
1662103500000|2022-09-02 07:25:00|589.5|589.1|588.1|587.6|590.7|590.1|588.1|587.5|31823
1662103800000|2022-09-02 07:30:00|588.3|587.7|588.8|588.5|590.4|589.9|588.1|587.7|20158
1662104100000|2022-09-02 07:35:00|588.9|588.3|589.9|589.4|590.9|590.4|588.7|588.3|61953
1662104400000|2022-09-02 07:40:00|590|589.5|587.9|587.5|590.3|590.1|587.9|587.5|23096
1662104700000|2022-09-02 07:45:00|587.8|587.6|586.1|585.8|588.3|588.1|585.9|585.7|28774
1662105000000|2022-09-02 07:50:00|586.2|585.7|586.8|586.6|587.8|587.3|586|585.7|7897
1662105300000|2022-09-02 07:55:00|587|586.7|584.2|583.9|587.4|586.9|584.2|583.9|16335
1662105600000|2022-09-02 08:00:00|584.3|584|585.9|585.4|587.5|586.8|584|583.8|59940
1662105900000|2022-09-02 08:05:00|585.8|585.3|584.8|584.3|586.7|586.3|584.8|584.3|11417
1662106200000|2022-09-02 08:10:00|584.9|584.2|587.6|587.3|587.7|587.3|584.5|584.1|43794
1662106500000|2022-09-02 08:15:00|587.7|587.4|588.3|587.8|589.9|589.5|587.2|586.8|95326
1662106800000|2022-09-02 08:20:00|588.1|587.7|587.2|586.9|588.1|587.9|586.9|586.5|14233
1662107100000|2022-09-02 08:25:00|587.3|587|588.3|588|588.3|588|586.9|586.5|9870
1662107400000|2022-09-02 08:30:00|588.4|588.1|590.6|590.1|590.7|590.1|588.4|588|24875
1662107700000|2022-09-02 08:35:00|590.7|590.2|591.1|590.8|592.7|592.2|590.6|590.2|160447
1662108000000|2022-09-02 08:40:00|591.2|590.9|591.3|591.1|591.8|591.5|590.8|590.3|56881
1662108300000|2022-09-02 08:45:00|591.4|591.2|592.6|592.2|592.6|592.2|590.5|590.3|19950
1662108600000|2022-09-02 08:50:00|592.7|592.3|593.4|593.2|594|593.7|592.7|592.3|5981
1662108900000|2022-09-02 08:55:00|593.3|593|592.2|591.7|593.3|593|591.9|591.7|18033
1662109200000|2022-09-02 09:00:00|592.1|591.6|589.7|589.3|592.2|591.6|589.7|589.3|10040
1662109500000|2022-09-02 09:05:00|589.8|589.2|588.3|587.7|590.2|589.7|588.3|587.7|3689
1662109800000|2022-09-02 09:10:00|588.5|587.8|588.9|588.4|589.3|588.9|588.5|587.8|10785
1662110100000|2022-09-02 09:15:00|588.8|588.5|588.8|588.5|589|588.7|588|587.7|11371
1662110400000|2022-09-02 09:20:00|588.7|588.4|588.3|588|589.8|589.4|588.2|587.7|16086
1662110700000|2022-09-02 09:25:00|588.4|588.1|589.5|589.1|590.1|589.7|588.4|588.1|37254
1662111000000|2022-09-02 09:30:00|589.4|589|588.5|588.3|589.4|589|588.2|587.7|4640
1662111300000|2022-09-02 09:35:00|588.4|588.4|589.8|589.4|589.8|589.5|588.1|588|4434
1662111600000|2022-09-02 09:40:00|589.7|589.3|589.4|589.1|589.7|589.4|588.9|588.7|5337
1662111900000|2022-09-02 09:45:00|589.5|589.2|589.1|588.7|590.4|590|589.1|588.7|7421
1662112200000|2022-09-02 09:50:00|589.2|588.8|590.2|589.8|590.6|590.1|589|588.6|8755
1662112500000|2022-09-02 09:55:00|590.3|589.9|590|589.7|590.6|590.2|589.4|589|22742
1662112800000|2022-09-02 10:00:00|590.1|589.6|590.6|590.2|590.9|590.8|590|589.6|9037
1662113100000|2022-09-02 10:05:00|590.5|590.1|589.4|589|590.5|590.1|589|588.8|5375
1662113400000|2022-09-02 10:10:00|589.3|589.1|590.1|589.7|590.1|589.7|589.2|589.1|4549
1662113700000|2022-09-02 10:15:00|590|589.8|591.6|591.3|592.9|592.8|588.7|588.4|63277
1662114000000|2022-09-02 10:20:00|591.7|591.4|592|591.8|592.9|592.6|591.1|590.6|42675
1662114300000|2022-09-02 10:25:00|591.9|591.6|591.2|590.9|591.9|591.6|590.7|590.4|28900
1662114600000|2022-09-02 10:30:00|591.1|590.8|591.3|590.9|591.3|591|589.8|589.4|10633
1662114900000|2022-09-02 10:35:00|591.4|591|591.4|591.1|592.7|592.4|591.4|591|19696
1662115200000|2022-09-02 10:40:00|591.3|591.2|591.2|591|592|591.7|591.2|590.9|10962
1662115500000|2022-09-02 10:45:00|591.1|591.1|591.8|591.5|592|591.6|591|590.7|13981
1662115800000|2022-09-02 10:50:00|591.7|591.3|591.6|591.2|591.9|591.5|591.2|590.9|17019
1662116100000|2022-09-02 10:55:00|591.7|591.3|592.2|591.9|592.9|592.5|591.7|591.2|39144
1662116400000|2022-09-02 11:00:00|592.7|592.2|592.1|591.8|593|592.5|592|591.6|12330
1662116700000|2022-09-02 11:05:00|592.2|591.9|592.5|592.2|593.1|592.7|592.2|591.9|7497
1662117000000|2022-09-02 11:10:00|592.6|592.3|590.8|590.3|593.3|592.9|589.4|588.8|33255
1662117300000|2022-09-02 11:15:00|590.9|590.4|591.8|591.3|592|591.6|590|589.4|27154
1662117600000|2022-09-02 11:20:00|591.9|591.4|591.3|590.9|592|591.6|590.8|590.3|8132
1662117900000|2022-09-02 11:25:00|591.4|590.8|591.5|591|592.5|592.2|591.4|590.7|16685
1662118200000|2022-09-02 11:30:00|591.4|591.1|591.6|591.2|592.1|591.6|590.9|590.3|7654
1662118500000|2022-09-02 11:35:00|591.7|591.3|592.4|591.9|592.7|592.2|591.6|591.2|4085
1662118800000|2022-09-02 11:40:00|592.3|592|592.2|591.8|592.7|592.4|591.6|591.3|23027
1662119100000|2022-09-02 11:45:00|592.3|591.9|592.2|591.8|592.6|592.4|591.6|591.2|21309
1662119400000|2022-09-02 11:50:00|592.1|591.9|592.3|591.9|592.9|592.5|592.1|591.8|9891
1662119700000|2022-09-02 11:55:00|592.2|592|592|591.6|592.3|592.1|591.5|591.3|2830
1662120000000|2022-09-02 12:00:00|591.9|591.5|592.1|591.7|592.1|591.7|591|590.5|4932
1662120300000|2022-09-02 12:05:00|592.2|591.8|592.7|592.2|593.3|592.9|592.1|591.7|17752
1662120600000|2022-09-02 12:10:00|592.6|592.1|592.4|592.3|593.4|593.1|592.1|591.6|46467
1662120900000|2022-09-02 12:15:00|592.5|592.4|593.4|593|593.5|593.1|592.5|592.2|17171
1662121200000|2022-09-02 12:20:00|593.5|593.1|593.9|593.4|594.5|594.1|593.4|593.1|11739
1662121500000|2022-09-02 12:25:00|593.8|593.3|593.1|592.4|593.8|593.4|592.4|592|9917
1662121800000|2022-09-02 12:30:00|593.2|592.5|596.5|595.9|596.5|595.9|592.4|592|95206
1662122100000|2022-09-02 12:35:00|596.4|596|597|596.6|597.8|597.5|595.7|595.5|27301
1662122400000|2022-09-02 12:40:00|597.2|596.5|593.2|592.7|597.6|597.1|592.9|592.6|40272
1662122700000|2022-09-02 12:45:00|593.3|592.8|594.4|593.9|594.8|594.4|592.4|591.8|17472
1662123000000|2022-09-02 12:50:00|594.5|594|593.8|593.4|595.6|595.2|593.1|592.8|8266
1662123300000|2022-09-02 12:55:00|593.7|593.5|593.8|593.3|594.3|593.9|592.6|592|5439
1662123600000|2022-09-02 13:00:00|593.7|593.2|594.4|594.2|595.2|595|593.2|592.9|196668
1662123900000|2022-09-02 13:05:00|594.6|594.3|594.7|594.3|595.4|595|593.9|593.4|7870
1662124200000|2022-09-02 13:10:00|594.6|594.2|593.3|592.9|594.7|594.3|593.2|592.9|13982
1662124500000|2022-09-02 13:15:00|593.4|593|596|595.5|596.2|595.7|593.3|592.8|18355
1662124800000|2022-09-02 13:20:00|595.9|595.6|595.2|594.9|596|595.7|595.1|594.6|14059
1662125100000|2022-09-02 13:25:00|595.1|595|595.1|594.9|595.2|595.1|593.9|593.5|50150
1662125400000|2022-09-02 13:30:00|595.2|595|590.6|590.2|595.9|595.6|590.3|590|39902
1662125700000|2022-09-02 13:35:00|590.7|590.3|590.7|590.4|591.9|591.4|589.8|589.4|24287
1662126000000|2022-09-02 13:40:00|590.6|590.3|589.7|589.4|590.7|590.3|588.3|588|19499
1662126300000|2022-09-02 13:45:00|589.9|589.5|590.3|589.9|592.5|591.9|589.6|589|53299
1662126600000|2022-09-02 13:50:00|590.4|590|590.3|590|592.3|591.9|589.9|589.5|29191
1662126900000|2022-09-02 13:55:00|590.4|590.1|590.2|589.9|590.8|590.5|588.8|588.4|14997
1662127200000|2022-09-02 14:00:00|590|589.8|589.2|588.8|590.9|590.3|587.9|587.6|20650
1662127500000|2022-09-02 14:05:00|589.3|588.9|590.8|590.6|591.4|591|588.4|588|10415
1662127800000|2022-09-02 14:10:00|591|590.7|592.9|592.4|593.5|593|591|590.6|15240
1662128100000|2022-09-02 14:15:00|592.8|592.5|592|591.6|593.6|593.1|591.2|590.8|6224
1662128400000|2022-09-02 14:20:00|592.1|591.7|592.6|592.4|593.2|592.8|591.2|590.9|11912
1662128700000|2022-09-02 14:25:00|592.7|592.5|593.1|592.8|593.7|593.3|592.5|592.3|9006
1662129000000|2022-09-02 14:30:00|593.2|592.9|593.5|593.2|593.9|593.5|592.1|591.8|11941
1662129300000|2022-09-02 14:35:00|593.6|593.3|594|593.8|595|594.6|593.3|593|16831
1662129600000|2022-09-02 14:40:00|594.1|593.9|593.7|593.3|594.6|594.3|593.3|593.1|14267
1662129900000|2022-09-02 14:45:00|593.8|593.2|594.1|593.9|594.8|594.4|593.5|593.1|9759
1662130200000|2022-09-02 14:50:00|594.2|594|596|595.6|596.5|596.1|594.1|593.9|23070
1662130500000|2022-09-02 14:55:00|595.9|595.5|595.8|595.5|596|595.9|595.1|594.8|51096
1662130800000|2022-09-02 15:00:00|595.9|595.6|596|595.7|596|595.8|595.2|594.9|14680
1662131100000|2022-09-02 15:05:00|595.7|595.6|595.3|594.9|596.8|596.5|594.8|594.5|53737
1662131400000|2022-09-02 15:10:00|595.2|595|595.8|595.5|595.9|595.5|594.8|594.4|12788
1662131700000|2022-09-02 15:15:00|595.9|595.6|596.7|596.3|597|596.7|595.7|595.5|22435
1662132000000|2022-09-02 15:20:00|596.6|596.2|596.3|596.2|597.4|597.2|596.2|596.1|43911
1662132300000|2022-09-02 15:25:00|596.2|596.1|595.3|595.1|596.4|596.1|595.1|594.8|84299
1662361200000|2022-09-05 07:00:00|587.7|587|581.6|580.8|589.5|588.3|581|580.6|131634
1662361500000|2022-09-05 07:05:00|581.7|580.7|580.8|580.4|581.8|581.4|579.3|578.6|204531
1662361800000|2022-09-05 07:10:00|580.9|580.5|581.7|581.1|584.7|584|580.4|580.1|111594
1662362100000|2022-09-05 07:15:00|581.8|581.2|585|584.5|585|584.5|581.1|580.4|42381
1662362400000|2022-09-05 07:20:00|584.9|584.4|583.2|582.7|585|584.7|582.1|581.6|21104
1662362700000|2022-09-05 07:25:00|583.4|582.8|583.8|583.4|584.9|584.4|583|582.4|47866
1662363000000|2022-09-05 07:30:00|583.9|583.5|584.1|583.8|586|585.5|583.9|583.5|40810
1662363300000|2022-09-05 07:35:00|584.3|583.9|583.5|582.9|585.4|584.8|582.6|582.2|15511
1662363600000|2022-09-05 07:40:00|583.4|582.8|581.5|581|583.7|583.3|580.9|580.4|5933
1662363900000|2022-09-05 07:45:00|581.4|580.9|580.8|580.5|582|581.3|580.7|580.5|53387
1662364200000|2022-09-05 07:50:00|580.7|580.6|579.9|579.4|581.9|581.4|579.1|579|35972
1662364500000|2022-09-05 07:55:00|579.8|579.3|581.2|580.8|582|581.5|579.7|579.2|8800
1662364800000|2022-09-05 08:00:00|581.1|580.6|581.1|580.7|581.2|581|580.4|579.9|16409
1662365100000|2022-09-05 08:05:00|581.2|580.8|580.5|580.3|581.2|581|579.5|579.4|53253
1662365400000|2022-09-05 08:10:00|580.6|580.4|580|579.7|581.2|581|579.9|579.6|87146
1662365700000|2022-09-05 08:15:00|579.9|579.8|581.9|581.6|582.3|581.9|579.9|579.7|30629
1662366000000|2022-09-05 08:20:00|582|581.7|580.3|580|582.4|582.1|580.2|580|8510
1662366300000|2022-09-05 08:25:00|580.2|580.1|580.9|580.6|582|581.5|580.2|580|38037
1662366600000|2022-09-05 08:30:00|580.8|580.8|581.2|581|581.7|581.3|580.5|580|10538
1662366900000|2022-09-05 08:35:00|581|580.9|581.3|581|582|581.5|580.7|580.5|62230
1662367200000|2022-09-05 08:40:00|581.4|581.1|582.2|582|582.6|582.2|581.2|581|10587
1662367500000|2022-09-05 08:45:00|582.1|581.9|581.8|581.4|583.3|583|581.7|581.4|81484
1662367800000|2022-09-05 08:50:00|581.7|581.5|581.3|580.9|582.7|582.3|581.3|580.9|12959
1662368100000|2022-09-05 08:55:00|581.2|580.8|582.5|582.2|582.6|582.3|581.2|580.8|14002
1662368400000|2022-09-05 09:00:00|582.4|582.1|581.8|581.3|583.4|582.9|581.7|581.3|43363
1662368700000|2022-09-05 09:05:00|581.7|581.4|582.2|581.9|583.1|582.7|581.5|581.3|30320
1662369000000|2022-09-05 09:10:00|582.1|581.8|582.3|581.9|583.3|582.9|581.8|581.5|19904
1662369300000|2022-09-05 09:15:00|582.2|582|581.8|581.5|583.4|583|581.5|581.1|146494
1662369600000|2022-09-05 09:20:00|581.7|581.4|580.9|580.6|581.8|581.5|580.9|580.6|18630
1662369900000|2022-09-05 09:25:00|580.8|580.7|581.3|581.1|581.4|581.2|580.8|580.6|12776
1662370200000|2022-09-05 09:30:00|581.4|581.2|581.7|581.4|582.4|582.1|581.4|581.2|15242
1662370500000|2022-09-05 09:35:00|581.6|581.3|580.7|580.4|581.6|581.3|580.5|580.4|17877
1662370800000|2022-09-05 09:40:00|580.8|580.5|582.4|582|582.4|582|580.8|580.4|42383
1662371100000|2022-09-05 09:45:00|582.3|582.2|582|581.6|582.7|582.4|581.2|580.8|11322
1662371400000|2022-09-05 09:50:00|581.9|581.5|582.2|581.9|582.7|582.2|581.4|581.2|24929
1662371700000|2022-09-05 09:55:00|582.3|581.8|581.9|581.6|583|582.8|581.7|581.3|20026
1662372000000|2022-09-05 10:00:00|581.8|582|583|582.8|583.7|583.4|581.8|582|30847
1662372300000|2022-09-05 10:05:00|582.9|582.7|584.8|584.4|584.8|584.4|582.6|582.3|8407
1662372600000|2022-09-05 10:10:00|584.7|584.3|585.2|584.8|585.6|585.1|584.2|583.8|8659
1662372900000|2022-09-05 10:15:00|585.1|584.7|585.9|585.5|587.2|586.6|585.1|584.7|12609
1662373200000|2022-09-05 10:20:00|585.8|585.4|586.8|586.4|586.8|586.4|585.5|585.1|8896
1662373500000|2022-09-05 10:25:00|586.7|586.3|586.3|585.8|586.9|586.6|585.7|585.5|11496
1662373800000|2022-09-05 10:30:00|586.4|585.9|585|584.6|586.9|586.5|584.5|584.1|22494
1662374100000|2022-09-05 10:35:00|584.9|584.5|585.3|585.1|585.4|585.1|584.7|584.3|3269
1662374400000|2022-09-05 10:40:00|585.2|585|584.4|584.1|585.2|585|584.2|584|2359
1662374700000|2022-09-05 10:45:00|584.5|584.2|585.2|584.8|585.5|585|584.4|584.1|4556
1662375000000|2022-09-05 10:50:00|585.1|584.9|585.7|585.3|586|585.6|585.1|584.8|9194
1662375300000|2022-09-05 10:55:00|585.6|585.4|584.4|584.2|585.6|585.4|584.2|583.8|11257
1662375600000|2022-09-05 11:00:00|584.5|584.1|585.1|584.7|585.5|585|584.4|584|13541
1662375900000|2022-09-05 11:05:00|585|584.6|584.4|584.2|585.1|584.6|584.2|583.9|5404
1662376200000|2022-09-05 11:10:00|584.3|584.1|582.2|581.7|584.3|584.1|581.6|581.1|14556
1662376500000|2022-09-05 11:15:00|582.3|581.8|582.6|582.4|582.8|582.4|582|581.6|3743
1662376800000|2022-09-05 11:20:00|582.7|582.3|582.8|582.4|583.1|582.8|581.9|581.4|5060
1662377100000|2022-09-05 11:25:00|582.7|582.3|582.3|581.9|582.7|582.4|581.9|581.7|4695
1662377400000|2022-09-05 11:30:00|582.2|582|581.8|581.3|583.1|582.7|581.5|581.2|18971
1662377700000|2022-09-05 11:35:00|581.6|581.4|581|580.9|581.8|581.5|581|580.9|2965
1662378000000|2022-09-05 11:40:00|581.1|581|583.3|582.7|583.4|582.9|580.4|580.1|42378
1662378300000|2022-09-05 11:45:00|583.4|582.8|584|583.7|584.6|584.1|583|582.6|21709
1662378600000|2022-09-05 11:50:00|583.9|583.6|581.7|581.4|583.9|583.6|581.6|581.2|100568
1662378900000|2022-09-05 11:55:00|581.6|581.3|582.5|582.1|582.5|582.1|581.3|581|6697
1662379200000|2022-09-05 12:00:00|582.4|582.2|582.3|582.1|582.8|582.5|582.1|581.7|6670
1662379500000|2022-09-05 12:05:00|582.2|582|581.5|581.2|582.2|582|580.6|580.2|4848
1662379800000|2022-09-05 12:10:00|581.6|581.3|582.1|581.7|582.5|582.2|581.4|581|7013
1662380100000|2022-09-05 12:15:00|582|581.6|582.7|582.5|582.8|582.5|581.5|581.2|3447
1662380400000|2022-09-05 12:20:00|582.5|582.4|582.3|582|582.6|582.4|582.2|581.8|3385
1662380700000|2022-09-05 12:25:00|582.4|582.1|582|581.7|582.8|582.6|581.8|581.7|8112
1662381000000|2022-09-05 12:30:00|581.9|581.8|582|581.9|582.7|582.3|581.8|581.6|10570
1662381300000|2022-09-05 12:35:00|582.1|582|582|581.7|582.6|582.2|581.6|581.4|10793
1662381600000|2022-09-05 12:40:00|581.9|581.6|581.2|580.9|582.1|581.8|581|580.9|10567
1662381900000|2022-09-05 12:45:00|581.1|581|579.8|579.5|581.2|581.1|579.8|579.4|23675
1662382200000|2022-09-05 12:50:00|579.9|579.4|581.1|580.8|581.2|580.8|579.9|579.4|6920
1662382500000|2022-09-05 12:55:00|581.2|580.9|582.5|582|582.5|582.1|581.1|580.8|3499
1662382800000|2022-09-05 13:00:00|582.4|581.9|581.4|581.2|582.5|582.1|581.1|580.8|18125
1662383100000|2022-09-05 13:05:00|581.5|581.3|581.1|580.7|582.1|581.8|581.1|580.7|10748
1662383400000|2022-09-05 13:10:00|581|580.6|581.5|581.2|581.7|581.5|580.9|580.5|9229
1662383700000|2022-09-05 13:15:00|581.4|581.3|581.8|581.6|582|581.7|581.2|581|6484
1662384000000|2022-09-05 13:20:00|581.7|581.5|581.8|581.6|582.5|582.2|581.4|581.2|10719
1662384300000|2022-09-05 13:25:00|581.9|581.7|582.4|582.3|582.9|582.8|581.9|581.6|32173
1662384600000|2022-09-05 13:30:00|582.5|582.2|583.1|582.9|583.5|583.2|582|581.8|41259
1662384900000|2022-09-05 13:35:00|583|583|584|583.7|584|583.9|583|582.7|24395
1662385200000|2022-09-05 13:40:00|584.1|583.8|583.5|583.2|584.3|584|583.4|583.2|12574
1662385500000|2022-09-05 13:45:00|583.4|583.3|585.2|584.9|585.3|584.9|583.4|583.2|22988
1662385800000|2022-09-05 13:50:00|585.1|584.8|584.9|584.7|585.1|584.8|584.5|584.4|9955
1662386100000|2022-09-05 13:55:00|585|584.8|583.8|583.7|585.7|585.3|583.8|583.5|43769
1662386400000|2022-09-05 14:00:00|583.7|583.6|583.6|583.4|584.2|583.9|582.6|582.2|7145
1662386700000|2022-09-05 14:05:00|583.5|583.3|582.6|582.5|583.5|583.3|582.3|581.9|10522
1662387000000|2022-09-05 14:10:00|582.7|582.6|583.6|583.3|583.7|583.4|582.7|582.5|9683
1662387300000|2022-09-05 14:15:00|583.5|583.4|583.5|583.3|584|583.6|583.1|583|4076
1662387600000|2022-09-05 14:20:00|583.6|583.4|583.3|583|583.8|583.5|582.9|582.6|2705
1662387900000|2022-09-05 14:25:00|583.4|583.1|583.6|583.3|583.9|583.6|583.4|583|5438
1662388200000|2022-09-05 14:30:00|583.5|583.2|584.4|584.2|584.6|584.2|583.3|583|9236
1662388500000|2022-09-05 14:35:00|584.5|584.3|585.3|585|585.4|585|584.2|583.9|5914
1662388800000|2022-09-05 14:40:00|585.4|585.1|584.9|584.6|585.7|585.4|584.8|584.4|84724
1662389100000|2022-09-05 14:45:00|584.8|584.5|584.2|584|584.8|584.6|583.9|583.7|10531
1662389400000|2022-09-05 14:50:00|584.1|583.9|585.1|585|585.4|585.1|583.9|583.7|9642
1662389700000|2022-09-05 14:55:00|585.2|585.1|585.4|585.2|585.6|585.5|585.2|585.1|11633
1662390000000|2022-09-05 15:00:00|585.3|585.3|585.6|585.4|585.6|585.5|584.8|584.5|3883
1662390300000|2022-09-05 15:05:00|585.7|585.5|585.4|585.2|586|585.6|585.2|585|19918
1662390600000|2022-09-05 15:10:00|585.5|585.1|586.7|586.5|586.8|586.7|585.2|585.1|55172
1662390900000|2022-09-05 15:15:00|586.8|586.6|587.4|587.2|588|587.6|586.5|586.3|49362
1662391200000|2022-09-05 15:20:00|587.5|587.3|586.5|586.3|587.6|587.4|586|585.9|62479
1662391500000|2022-09-05 15:25:00|586.6|586.4|586.1|585.8|587|586.8|585.8|585.6|41049
1662447600000|2022-09-06 07:00:00|586.5|585.1|588|586.9|588.8|587.9|584.8|584|132672
1662447900000|2022-09-06 07:05:00|588.1|587.1|591.7|591|593.6|593.1|587.5|586.4|116034
1662448200000|2022-09-06 07:10:00|591.6|591.1|591.9|591.3|593.4|592.6|590.8|590|35703
1662448500000|2022-09-06 07:15:00|592.1|591.4|592.4|592.1|592.4|592.1|590.5|590|41860
1662448800000|2022-09-06 07:20:00|592.3|592.2|592.4|591.8|594|593.7|591.9|591.3|29117
1662449100000|2022-09-06 07:25:00|592.3|591.9|592.5|591.9|594|593.5|591.3|590.7|22853
1662449400000|2022-09-06 07:30:00|592.4|592|590.6|590.1|593.9|593.4|590.4|590|73445
1662449700000|2022-09-06 07:35:00|590.5|590.2|589.3|588.8|591.6|591.1|588.9|588.3|49572
1662450000000|2022-09-06 07:40:00|589.4|588.9|590|589.6|591.6|591.1|589.2|588.8|88951
1662450300000|2022-09-06 07:45:00|589.9|589.5|586.1|585.8|589.9|589.6|586.1|585.7|39357
1662450600000|2022-09-06 07:50:00|586.2|585.9|586.5|586.1|587.3|586.8|585.4|585|11803
1662450900000|2022-09-06 07:55:00|586.6|586.2|587.4|586.9|588.1|587.8|586.3|586|24216
1662451200000|2022-09-06 08:00:00|587.3|587|587.8|587.3|588.4|587.9|586.2|585.8|13128
1662451500000|2022-09-06 08:05:00|587.7|587.2|587.2|586.9|588.1|587.7|586.4|586|22354
1662451800000|2022-09-06 08:10:00|587.1|587|587.5|587.2|588.2|587.8|587|586.8|12254
1662452100000|2022-09-06 08:15:00|587.6|587.1|587.9|587.5|588|587.7|586.7|586.5|20044
1662452400000|2022-09-06 08:20:00|587.8|587.4|586.9|586.5|588|587.6|586.6|586.5|15452
1662452700000|2022-09-06 08:25:00|586.8|586.6|587.4|586.9|587.6|587.4|585.8|585.5|36716
1662453000000|2022-09-06 08:30:00|587.3|587|588.7|588.4|589.1|588.4|586.8|586.2|13401
1662453300000|2022-09-06 08:35:00|588.6|588.3|589.3|588.9|589.4|589|587.9|587.6|28650
1662453600000|2022-09-06 08:40:00|589.4|588.8|589.4|589.1|590.9|590.4|589.3|588.8|22585
1662453900000|2022-09-06 08:45:00|589.3|589|590.3|590.1|590.3|590.1|589.1|588.8|9415
1662454200000|2022-09-06 08:50:00|590.2|590|590.8|590.5|590.9|590.5|589.4|589.1|10221
1662454500000|2022-09-06 08:55:00|590.7|590.4|589.2|588.9|590.7|590.5|589.2|588.8|10518
1662454800000|2022-09-06 09:00:00|589.1|588.8|587.7|587.2|589.3|589|587.7|587.2|17462
1662455100000|2022-09-06 09:05:00|587.8|587.3|588.1|587.9|588.9|588.4|587.8|587.3|32361
1662455400000|2022-09-06 09:10:00|588.2|588|588.3|588|589|588.6|588|587.8|7848
1662455700000|2022-09-06 09:15:00|588.4|588.1|589.8|589.5|590.2|589.8|588.4|588.1|21212
1662456000000|2022-09-06 09:20:00|589.9|589.6|591.1|590.7|591.3|590.9|589.9|589.5|19178
1662456300000|2022-09-06 09:25:00|591.2|590.8|592.7|592.4|592.7|592.5|591.1|590.8|9016
1662456600000|2022-09-06 09:30:00|592.8|592.5|594.3|593.9|594.5|594.1|592.8|592.5|14066
1662456900000|2022-09-06 09:35:00|594.4|594|594.1|593.6|594.6|594.3|592.7|592.5|140234
1662457200000|2022-09-06 09:40:00|594|593.7|594.9|594.5|595.7|595.2|593.9|593.5|24288
1662457500000|2022-09-06 09:45:00|595|594.6|593.7|593.4|595.2|594.9|593.7|593.4|23919
1662457800000|2022-09-06 09:50:00|593.8|593.5|595|594.8|595.5|595.2|593.8|593.5|50881
1662458100000|2022-09-06 09:55:00|595.2|594.9|595|594.6|595.3|595.2|594.1|593.7|21240
1662458400000|2022-09-06 10:00:00|594.9|594.5|594.2|593.8|595.1|594.8|593.7|593.2|14047
1662458700000|2022-09-06 10:05:00|594.3|593.9|595|594.9|595.1|594.9|593.5|593.1|9805
1662459000000|2022-09-06 10:10:00|594.9|594.7|595.9|595.5|596.2|595.6|594.9|594.5|26723
1662459300000|2022-09-06 10:15:00|596|595.6|595|594.7|597|596.7|594.7|594.5|9486
1662459600000|2022-09-06 10:20:00|595.1|594.8|595.3|595|595.4|595.1|594.5|594.1|14458
1662459900000|2022-09-06 10:25:00|595.2|595.1|594.8|594.5|595.4|595.2|594.2|593.9|6371
1662460200000|2022-09-06 10:30:00|594.9|594.6|595.2|595|595.6|595.1|593.6|593.5|50738
1662460500000|2022-09-06 10:35:00|595.3|595.1|594.7|594.4|595.7|595.3|594.3|594.1|7727
1662460800000|2022-09-06 10:40:00|594.6|594.3|594.8|594.5|595.5|595.2|594.4|594.2|36393
1662461100000|2022-09-06 10:45:00|594.9|594.6|594.2|594.1|595.2|594.9|594.2|594|6726
1662461400000|2022-09-06 10:50:00|594.1|594|594|593.7|594.4|594.1|593.8|593.4|7149
1662461700000|2022-09-06 10:55:00|593.9|593.6|594.8|594.5|595|594.9|593.5|593.3|62146
1662462000000|2022-09-06 11:00:00|594.9|594.3|594.5|594.2|594.9|594.6|594|593.6|31599
1662462300000|2022-09-06 11:05:00|594.4|594.1|594.8|594.5|594.8|594.6|594|593.7|17674
1662462600000|2022-09-06 11:10:00|594.9|594.6|594.9|594.6|595|594.8|594.5|594.3|1822
1662462900000|2022-09-06 11:15:00|594.8|594.5|594.9|594.7|595|594.8|594.6|594.4|483
1662463200000|2022-09-06 11:20:00|594.8|594.6|595|594.7|595|594.8|593.9|593.7|10594
1662463500000|2022-09-06 11:25:00|594.9|594.6|595.3|595.2|595.6|595.4|594.7|594.5|35974
1662463800000|2022-09-06 11:30:00|595.2|595.1|595.5|595.2|596|595.7|595|594.8|9141
1662464100000|2022-09-06 11:35:00|595.4|595.1|594|593.8|595.5|595.2|593.6|593.2|7569
1662464400000|2022-09-06 11:40:00|593.8|593.7|594.6|594.4|595|594.6|593.8|593.5|12391
1662464700000|2022-09-06 11:45:00|594.7|594.3|594.6|594.4|595.3|595|594.5|594.3|14341
1662465000000|2022-09-06 11:50:00|594.5|594.1|595.5|595.2|595.6|595.3|594.4|594|12205
1662465300000|2022-09-06 11:55:00|595.4|595.1|595.1|594.9|595.7|595.6|595|594.7|16968
1662465600000|2022-09-06 12:00:00|595.2|595|595.2|594.9|595.4|595.3|595|594.7|5550
1662465900000|2022-09-06 12:05:00|595.3|595|595.8|595.5|595.8|595.5|594.8|594.5|8011
1662466200000|2022-09-06 12:10:00|595.7|595.4|595.8|595.6|596|595.7|595.5|595.3|5538
1662466500000|2022-09-06 12:15:00|595.7|595.5|602.3|601.6|604.7|603.9|595.2|595|511912
1662466800000|2022-09-06 12:20:00|602.4|601.7|600.7|600.1|603.2|602.7|600.6|600|58509
1662467100000|2022-09-06 12:25:00|600.6|600|601.2|600.7|602.2|601.6|600.2|599.6|87019
1662467400000|2022-09-06 12:30:00|601.1|600.8|601.3|601|602.2|601.7|600.6|600|21528
1662467700000|2022-09-06 12:35:00|601.2|600.9|602.4|602.1|603|602.7|600.9|600.6|75539
1662468000000|2022-09-06 12:40:00|602.6|602.2|602|601.6|602.8|602.5|601.8|601.3|28239
1662468300000|2022-09-06 12:45:00|601.9|601.5|603|602.7|603|602.8|601.3|601.2|106293
1662468600000|2022-09-06 12:50:00|603.1|602.8|603.8|603.5|604|603.8|602.1|601.6|58792
1662468900000|2022-09-06 12:55:00|603.7|603.6|604.1|603.7|605|604.7|603|602.5|91584
1662469200000|2022-09-06 13:00:00|604.2|603.8|603.8|603.5|604.8|604.6|603.4|603.1|45656
1662469500000|2022-09-06 13:05:00|603.5|603.4|604.1|603.7|604.2|603.8|602.8|602.7|38000
1662469800000|2022-09-06 13:10:00|604|603.6|603.6|603.3|604.4|603.9|603.1|602.8|32818
1662470100000|2022-09-06 13:15:00|603.7|603.4|604.8|604.5|605.5|605.3|603.7|603.4|95675
1662470400000|2022-09-06 13:20:00|605|604.4|604.2|603.8|605.5|605.2|604.1|603.7|32223
1662470700000|2022-09-06 13:25:00|604.1|603.7|603.3|602.9|604.1|603.7|602.2|601.9|86404
1662471000000|2022-09-06 13:30:00|603.4|603|603.8|603.4|604.7|604.6|603.1|603|32958
1662471300000|2022-09-06 13:35:00|603.7|603.5|603.3|603.2|605.3|605.1|603.3|603|53166
1662471600000|2022-09-06 13:40:00|603.2|603.1|603.8|603.5|604.9|604.5|603.1|602.7|39005
1662471900000|2022-09-06 13:45:00|603.9|603.6|603.1|602.7|604|603.7|602.3|602|38359
1662472200000|2022-09-06 13:50:00|603|602.8|600.6|600.3|603.6|603.1|600.1|599.8|141232
1662472500000|2022-09-06 13:55:00|600.5|600.4|602.3|602|602.5|602.2|599.9|599.6|199023
1662472800000|2022-09-06 14:00:00|602.2|601.9|600.5|600.4|602.5|602.2|599.8|599.6|41589
1662473100000|2022-09-06 14:05:00|600.6|600.5|599.1|598.7|600.9|600.5|598.2|597.8|202619
1662473400000|2022-09-06 14:10:00|599|598.8|598.4|598.1|600|599.8|598.4|598.1|45920
1662473700000|2022-09-06 14:15:00|598.3|598|599.3|599.1|600|599.8|597.6|597.4|88414
1662474000000|2022-09-06 14:20:00|599.2|599|597.7|597.4|599.4|599.1|596.8|596.7|55199
1662474300000|2022-09-06 14:25:00|597.8|597.5|596.3|596|599.6|599.1|596.3|596|37196
1662474600000|2022-09-06 14:30:00|596.4|596.1|597.5|597.1|597.7|597.3|595.6|595.2|35815
1662474900000|2022-09-06 14:35:00|597.4|597|597.2|596.9|597.6|597.3|596|595.7|10046
1662475200000|2022-09-06 14:40:00|597.1|597|597.1|596.8|597.9|597.6|596.3|595.9|15835
1662475500000|2022-09-06 14:45:00|597|596.7|597|596.6|597|596.7|594.9|594.5|40259
1662475800000|2022-09-06 14:50:00|596.9|596.7|598.7|598.4|599|598.6|596.9|596.7|42405
1662476100000|2022-09-06 14:55:00|598.6|598.3|599.3|599|599.6|599.4|598.2|597.8|28751
1662476400000|2022-09-06 15:00:00|599.2|599.1|599.6|599.4|599.7|599.6|598.7|598.3|51006
1662476700000|2022-09-06 15:05:00|599.7|599.5|599.7|599.5|600.6|600.3|599.1|598.8|73773
1662477000000|2022-09-06 15:10:00|599.8|599.4|596.6|596.2|599.9|599.6|596.3|595.8|190797
1662477300000|2022-09-06 15:15:00|596.5|596.3|597.7|597.5|597.7|597.6|595.1|595|74891
1662477600000|2022-09-06 15:20:00|597.6|597.4|598.8|598.4|598.8|598.4|597.5|597.3|45923
1662477900000|2022-09-06 15:25:00|598.7|598.5|597.2|596.8|598.8|598.6|597|596.4|40801
1662534000000|2022-09-07 07:00:00|598|597.2|597.8|597.1|602|600.7|597.6|596.8|154586
1662534300000|2022-09-07 07:05:00|597.9|597.2|603.1|602.4|604|603.4|593.3|592|246524
1662534600000|2022-09-07 07:10:00|603.2|602.5|600.5|599.8|604|603.2|591.6|590|368421
1662534900000|2022-09-07 07:15:00|600.4|599.7|601.4|600.8|602|601.7|600.3|599.7|70546
1662535200000|2022-09-07 07:20:00|601.5|600.9|603.1|602.6|603.8|603.7|601.1|600.5|101209
1662535500000|2022-09-07 07:25:00|603.2|602.7|604.1|603.7|604.4|604|602.2|601.5|91663
1662535800000|2022-09-07 07:30:00|604.2|603.8|609.3|608.8|611|610.6|604.2|603.8|347228
1662536100000|2022-09-07 07:35:00|609.2|608.7|608|607.6|609.8|609.5|608|607.4|73603
1662536400000|2022-09-07 07:40:00|607.9|607.5|605.2|604.7|607.9|607.5|604|603.4|115687
1662536700000|2022-09-07 07:45:00|605.4|604.8|606.6|606.3|606.7|606.4|604.6|604.2|113621
1662537000000|2022-09-07 07:50:00|606.5|606.4|605.6|605.2|606.7|606.4|603.5|603|61155
1662537300000|2022-09-07 07:55:00|605.5|605.1|604.1|603.8|605.9|605.5|604|603.6|81114
1662537600000|2022-09-07 08:00:00|604|603.6|608.2|607.9|608.4|607.9|602.8|602.2|164313
1662537900000|2022-09-07 08:05:00|608.4|607.8|608.1|607.8|609.2|608.8|607.7|607.1|27573
1662538200000|2022-09-07 08:10:00|608|607.6|607.8|607.6|609.1|608.6|607.3|606.9|38891
1662538500000|2022-09-07 08:15:00|607.9|607.5|608|607.8|608.2|607.8|606.9|606.4|13869
1662538800000|2022-09-07 08:20:00|608.1|607.9|607.2|606.9|608.6|608.1|606.4|606|27606
1662539100000|2022-09-07 08:25:00|607.1|607|607.8|607.4|608.4|608|607.1|606.6|29575
1662539400000|2022-09-07 08:30:00|607.7|607.3|608.9|608.5|609.2|608.8|607.7|607.3|7534
1662539700000|2022-09-07 08:35:00|609|608.6|608.6|608.4|609.9|609.5|608.3|607.9|92263
1662540000000|2022-09-07 08:40:00|608.5|608.2|608.4|608.1|608.6|608.2|607.5|607.1|24597
1662540300000|2022-09-07 08:45:00|608.5|608.2|610|609.7|610|609.9|608.5|608.1|32188
1662540600000|2022-09-07 08:50:00|609.9|609.6|608|607.5|609.9|609.6|607.4|607|66610
1662540900000|2022-09-07 08:55:00|608.1|607.6|608.8|608.5|609|608.7|607.9|607.6|5134
1662541200000|2022-09-07 09:00:00|608.7|608.4|606.1|605.6|608.7|608.4|605.8|605.5|26479
1662541500000|2022-09-07 09:05:00|606.2|605.7|605|604.4|606.7|606.3|604.8|604.3|37152
1662541800000|2022-09-07 09:10:00|604.9|604.3|605.2|604.9|606.1|605.7|604.5|604|101704
1662542100000|2022-09-07 09:15:00|605.3|605|606.9|606.4|607|606.4|605|604.5|35006
1662542400000|2022-09-07 09:20:00|607|606.5|605.6|605.1|607.3|606.9|604.3|604|12678
1662542700000|2022-09-07 09:25:00|605.5|605|605.9|605.6|606.9|606.4|605.3|604.8|18662
1662543000000|2022-09-07 09:30:00|605.8|605.5|607.2|606.8|607.4|607.1|605.4|604.9|13143
1662543300000|2022-09-07 09:35:00|607.3|606.9|606|605.6|608|607.8|605.8|605.6|21598
1662543600000|2022-09-07 09:40:00|605.9|605.7|607.3|607|607.3|607|605.8|605.5|5954
1662543900000|2022-09-07 09:45:00|607.4|607.1|608|607.5|608|607.6|606.8|606.4|7335
1662544200000|2022-09-07 09:50:00|607.9|607.4|606|605.5|607.9|607.4|605.4|604.9|13032
1662544500000|2022-09-07 09:55:00|606.1|605.6|606.4|606.2|607|606.6|606|605.6|3962
1662544800000|2022-09-07 10:00:00|606.3|606.1|604.3|604|606.4|606.1|604.3|604|15976
1662545100000|2022-09-07 10:05:00|604.4|604.1|603|602.7|605.3|604.9|603|602.7|24229
1662545400000|2022-09-07 10:10:00|602.9|602.6|602.7|602.4|603.2|602.9|602|601.4|28763
1662545700000|2022-09-07 10:15:00|602.6|602.3|600.1|599.7|602.6|602.3|599|598.4|100008
1662546000000|2022-09-07 10:20:00|600|599.6|601|600.7|601.1|600.8|599.7|599.6|23172
1662546300000|2022-09-07 10:25:00|600.9|600.6|602.8|602.4|602.8|602.4|600.4|600|7734
1662546600000|2022-09-07 10:30:00|602.9|602.5|601.5|601.1|603|602.5|601.4|600.8|7920
1662546900000|2022-09-07 10:35:00|601.6|601.2|602.7|602.2|604|603.8|601.6|601.2|20861
1662547200000|2022-09-07 10:40:00|602.6|602.3|602.9|602.5|603.5|603.1|602|601.6|18905
1662547500000|2022-09-07 10:45:00|602.8|602.6|601.8|601.3|602.8|602.6|600.8|600.5|5602
1662547800000|2022-09-07 10:50:00|601.9|601.4|602.4|602|602.9|602.3|601.5|601|6885
1662548100000|2022-09-07 10:55:00|602.3|601.9|602.9|602.7|603.7|603.3|602.2|601.8|37262
1662548400000|2022-09-07 11:00:00|603.5|603.1|603.3|603|603.5|603.2|602.8|602.4|5121
1662548700000|2022-09-07 11:05:00|603.2|602.9|602.4|601.9|603.9|603.3|602.1|601.6|44789
1662549000000|2022-09-07 11:10:00|602.3|602|602.6|602.2|603.1|602.7|602.1|601.7|13495
1662549300000|2022-09-07 11:15:00|602.5|602.1|602.6|602.4|603.2|602.8|602.2|601.8|19945
1662549600000|2022-09-07 11:20:00|602.5|602.3|602.5|602.2|602.6|602.3|601.8|601.7|17091
1662549900000|2022-09-07 11:25:00|602.6|602.3|602.7|602.4|603|602.6|602.2|601.9|18464
1662550200000|2022-09-07 11:30:00|602.6|602.3|600.8|600.5|602.7|602.5|600.8|600.5|49467
1662550500000|2022-09-07 11:35:00|600.4|600.3|598.4|598|600.8|600.5|598.2|598|121882
1662550800000|2022-09-07 11:40:00|598.5|598.1|600.2|599.8|600.4|600|598.1|598|68173
1662551100000|2022-09-07 11:45:00|600.1|599.7|599.6|599.3|600.5|600.1|599.6|599.1|3116
1662551400000|2022-09-07 11:50:00|599.5|599.2|599.2|598.9|599.5|599.2|598.6|598.1|3575
1662551700000|2022-09-07 11:55:00|599.3|599|598.4|598.1|599.8|599.4|598.2|598|10921
1662552000000|2022-09-07 12:00:00|598.5|598.2|598.5|598.2|599.1|598.5|597.7|597.3|10141
1662552300000|2022-09-07 12:05:00|598.4|598.1|598.2|597.9|598.7|598.5|597.6|597.3|10455
1662552600000|2022-09-07 12:10:00|598.1|598.1|597.8|597.5|598.3|598.1|597.5|597|5318
1662552900000|2022-09-07 12:15:00|597.7|597.4|598|597.7|598|597.8|597.4|597.2|58294
1662553200000|2022-09-07 12:20:00|598.1|597.8|598.9|598.6|598.9|598.6|597.6|597.4|17913
1662553500000|2022-09-07 12:25:00|598.8|598.7|597.5|597.3|599.4|599|597.2|597|27607
1662553800000|2022-09-07 12:30:00|597.8|597.4|597.3|597|598.4|597.8|596.8|596.5|14943
1662554100000|2022-09-07 12:35:00|597.2|596.9|599.9|599.4|599.9|599.4|597.1|596.9|11727
1662554400000|2022-09-07 12:40:00|599.8|599.3|598.8|598.5|599.9|599.3|598.7|598.3|17359
1662554700000|2022-09-07 12:45:00|598.7|598.4|600.6|600.3|600.7|600.3|598.5|598.3|22298
1662555000000|2022-09-07 12:50:00|600.5|600.2|598.2|597.8|600.6|600.3|598.2|597.8|11743
1662555300000|2022-09-07 12:55:00|598.3|597.9|599.5|599.1|599.6|599.3|597.9|597.5|15137
1662555600000|2022-09-07 13:00:00|599.4|599|598|597.9|599.5|599.1|597.8|597.4|12950
1662555900000|2022-09-07 13:05:00|598.1|598|598.5|598.1|598.7|598.4|597.9|597.6|21143
1662556200000|2022-09-07 13:10:00|598.4|598|596.2|595.9|598.4|598|595.5|595.1|22026
1662556500000|2022-09-07 13:15:00|596.3|595.8|598.1|597.9|598.4|598.1|596.3|595.8|11608
1662556800000|2022-09-07 13:20:00|598.2|598|599.2|598.8|599.5|599.1|598.2|598|22659
1662557100000|2022-09-07 13:25:00|599.1|598.7|598.9|598.6|599.2|598.8|597.8|597.4|20524
1662557400000|2022-09-07 13:30:00|598.8|598.5|601.6|601.3|602|601.8|598.7|598.4|31913
1662557700000|2022-09-07 13:35:00|601.7|601.4|603|602.6|604.7|604.2|601.7|601.3|37197
1662558000000|2022-09-07 13:40:00|602.9|602.5|604.6|604.4|604.9|604.4|602.7|602.3|69784
1662558300000|2022-09-07 13:45:00|604.5|604.3|605.5|605.3|606.6|606.3|604.3|603.8|50028
1662558600000|2022-09-07 13:50:00|605.6|605.2|607|606.6|607|606.6|604.3|604.2|87103
1662558900000|2022-09-07 13:55:00|606.9|606.7|607.4|607|608.5|608.2|606.3|605.9|73266
1662559200000|2022-09-07 14:00:00|607.3|607.1|608.7|608.5|609.9|609.8|606.4|606.1|116550
1662559500000|2022-09-07 14:05:00|608.6|608.4|608|607.7|608.7|608.4|607.2|606.7|43779
1662559800000|2022-09-07 14:10:00|608.1|607.8|607.9|607.6|608.9|608.4|607.1|606.6|68131
1662560100000|2022-09-07 14:15:00|607.8|607.5|611|610.8|611.2|611|607.3|607|129515
1662560400000|2022-09-07 14:20:00|610.9|610.7|610.2|609.9|610.9|610.9|609.3|608.8|65271
1662560700000|2022-09-07 14:25:00|610.1|609.7|610.7|610.3|611.5|611.3|609.7|609.3|53437
1662561000000|2022-09-07 14:30:00|610.8|610.4|610.5|610.1|611.9|611.6|610.3|610|21509
1662561300000|2022-09-07 14:35:00|610.6|610.2|611.1|610.9|611.5|611.2|610.6|610.1|40189
1662561600000|2022-09-07 14:40:00|611|610.8|611.6|611.3|611.9|611.7|610.8|610.5|54687
1662561900000|2022-09-07 14:45:00|611.5|611.2|610.7|610.4|611.6|611.4|610.1|610|33641
1662562200000|2022-09-07 14:50:00|610.6|610.5|611|610.7|611|610.8|610.1|610|23062
1662562500000|2022-09-07 14:55:00|610.9|610.6|611|610.9|611.4|611.1|610.2|610|57637
1662562800000|2022-09-07 15:00:00|610.9|610.8|612.9|612.7|613.4|613.1|610.8|610.4|91616
1662563100000|2022-09-07 15:05:00|612.7|612.6|613.1|612.9|613.7|613.4|612.6|612.4|27034
1662563400000|2022-09-07 15:10:00|613.2|613|613.9|613.7|615|614.7|612.8|612.5|64634
1662563700000|2022-09-07 15:15:00|614|613.8|613.6|613.5|614.1|613.9|612.9|612.6|52136
1662564000000|2022-09-07 15:20:00|613.7|613.6|614.2|613.9|614.2|613.9|613.2|612.9|52632
1662564300000|2022-09-07 15:25:00|614.1|613.8|614.8|614.4|615|614.8|613.8|613.6|71855
1662620400000|2022-09-08 07:00:00|619|618|625|624.2|625|624.2|618.8|618|284325
1662620700000|2022-09-08 07:05:00|624.9|623.9|626.8|626.1|627.7|627.1|624.4|623.8|244455
1662621000000|2022-09-08 07:10:00|626.6|626.2|623.9|623.5|626.6|626.3|623.5|623.3|41950
1662621300000|2022-09-08 07:15:00|623.8|623.4|624.3|623.9|625.9|625.6|623|622.6|82514
1662621600000|2022-09-08 07:20:00|624.2|623.8|623.2|622.8|625.5|625.1|622.3|622.1|74895
1662621900000|2022-09-08 07:25:00|623.1|622.7|624|623.6|625.2|624.8|622.7|622.3|36130
1662622200000|2022-09-08 07:30:00|624.1|623.7|622.6|622.3|624.1|623.7|621.2|621|141471
1662622500000|2022-09-08 07:35:00|622.5|622.2|623.3|623.1|623.7|623.2|620.6|620.5|267536
1662622800000|2022-09-08 07:40:00|623.4|623.2|623|622.6|624|623.8|622.9|622.4|39531
1662623100000|2022-09-08 07:45:00|622.9|622.5|623.7|623.1|623.7|623.3|621.9|621.5|16197
1662623400000|2022-09-08 07:50:00|623.6|623.2|622.5|622.2|623.7|623.4|622.2|621.8|30348
1662623700000|2022-09-08 07:55:00|622.4|622.3|623.4|623.1|624.2|623.6|622.3|622.1|28774
1662624000000|2022-09-08 08:00:00|623.3|623|621.3|621|623.3|623|621|620.6|54148
1662624300000|2022-09-08 08:05:00|621.2|620.9|622.2|621.7|623|622.5|620.9|620.5|36757
1662624600000|2022-09-08 08:10:00|622.1|621.6|621.4|621.2|622.2|621.9|620.9|620.6|23967
1662624900000|2022-09-08 08:15:00|621.5|621.3|620.8|620.5|622.2|621.9|620.8|620.5|28133
1662625200000|2022-09-08 08:20:00|620.7|620.4|619.1|618.7|620.7|620.4|618.1|618|88413
1662625500000|2022-09-08 08:25:00|619|618.8|619|618.6|619.6|619.1|618.4|618|15800
1662625800000|2022-09-08 08:30:00|618.9|618.5|618.7|618.5|619.2|618.8|618.5|618.3|11211
1662626100000|2022-09-08 08:35:00|618.6|618.4|619.6|619.1|621.2|620.6|618.6|618.4|25037
1662626400000|2022-09-08 08:40:00|619.5|619.2|620.6|620.3|620.8|620.4|619.3|619|7031
1662626700000|2022-09-08 08:45:00|620.7|620.4|620.7|620.4|621.3|621.1|620.2|620|16098
1662627000000|2022-09-08 08:50:00|620.6|620.3|620.6|620.4|621.2|620.8|620.3|620|9490
1662627300000|2022-09-08 08:55:00|620.5|620.3|620.2|620|621.1|620.7|620.1|619.9|56878
1662627600000|2022-09-08 09:00:00|620.3|620.1|619.4|619.3|620.5|620.3|619.3|619|34945
1662627900000|2022-09-08 09:05:00|619.5|619.4|619.5|619.2|620|619.8|618.5|618.3|83515
1662628200000|2022-09-08 09:10:00|619.6|619.3|618.7|618.5|619.8|619.5|618.7|618.4|12864
1662628500000|2022-09-08 09:15:00|618.8|618.6|619.1|618.8|619.5|619.2|618.6|618.4|19217
1662628800000|2022-09-08 09:20:00|619.2|618.9|620.5|620.2|620.8|620.7|619.2|618.9|215741
1662629100000|2022-09-08 09:25:00|620.6|620.3|620.1|619.8|620.8|620.5|619.4|619.1|20544
1662629400000|2022-09-08 09:30:00|620|619.7|620.3|619.9|620.3|620|619.3|619.2|37152
1662629700000|2022-09-08 09:35:00|620.2|619.8|621|620.8|621|620.8|619.9|619.6|5059
1662630000000|2022-09-08 09:40:00|621.1|620.9|621.2|620.9|622.1|621.8|620.8|620.6|41688
1662630300000|2022-09-08 09:45:00|621.3|621|622.6|622.3|622.6|622.3|621.3|621|8847
1662630600000|2022-09-08 09:50:00|622.5|622.2|622.8|622.7|623.4|623.1|622.4|622.2|18527
1662630900000|2022-09-08 09:55:00|622.9|622.8|623.2|623|623.4|623|621.7|621.4|20249
1662631200000|2022-09-08 10:00:00|623.1|622.9|621.5|621.3|623.3|623|621.3|621.1|49313
1662631500000|2022-09-08 10:05:00|621.4|621.2|620.2|619.9|621.4|621.2|620|619.8|86932
1662631800000|2022-09-08 10:10:00|620.1|620|619.8|619.3|620.7|620.3|619|618.9|36215
1662632100000|2022-09-08 10:15:00|619.7|619.2|619.7|619.4|619.9|619.7|618.5|618.3|31419
1662632400000|2022-09-08 10:20:00|619.8|619.5|620.4|620.1|620.4|620.1|619.6|619.1|10671
1662632700000|2022-09-08 10:25:00|620.3|620|620.5|620.4|621|620.8|619.9|619.8|23788
1662633000000|2022-09-08 10:30:00|620.6|620.5|620.4|620|621|620.8|619.4|619.2|30890
1662633300000|2022-09-08 10:35:00|620.3|619.9|620.1|619.6|620.4|620.1|619.5|619.1|11163
1662633600000|2022-09-08 10:40:00|620|619.7|619.4|619|620.1|619.7|619|618.8|29703
1662633900000|2022-09-08 10:45:00|619.3|618.9|619|618.8|619.7|619.4|618.5|618.1|15908
1662634200000|2022-09-08 10:50:00|619.1|618.9|619.2|618.8|619.5|619.1|618.4|618.2|26647
1662634500000|2022-09-08 10:55:00|619.1|618.7|619.5|619|619.5|619.2|618.5|618.2|11127
1662634800000|2022-09-08 11:00:00|619.7|619.1|619.7|619.4|619.7|619.5|618.8|618.7|16274
1662635100000|2022-09-08 11:05:00|619.6|619.3|619.2|618.8|619.7|619.3|618.5|618.2|30549
1662635400000|2022-09-08 11:10:00|619.1|618.9|619|618.8|619.9|619.5|618.9|618.8|13893
1662635700000|2022-09-08 11:15:00|618.9|618.6|618.8|618.5|619.6|619.1|618.4|618.2|10033
1662636000000|2022-09-08 11:20:00|618.9|618.6|618.9|618.6|619.7|619.2|618.8|618.6|6141
1662636300000|2022-09-08 11:25:00|619|618.9|619|618.7|619.1|618.9|618.3|618.2|31782
1662636600000|2022-09-08 11:30:00|618.9|618.6|618.1|617.8|619.1|619|617.9|617.6|45339
1662636900000|2022-09-08 11:35:00|618|617.9|617.1|616.8|618.3|617.9|616.5|616.1|26155
1662637200000|2022-09-08 11:40:00|617.2|616.9|616.3|616|618.3|617.9|616.3|616|18209
1662637500000|2022-09-08 11:45:00|616.2|615.9|615.1|614.6|616.7|616.4|615.1|614.6|47811
1662637800000|2022-09-08 11:50:00|615|614.5|613.4|613.1|615.1|614.7|613.2|613|14612
1662638100000|2022-09-08 11:55:00|613.5|613.2|615.6|615.2|615.7|615.2|613.5|613.2|5536
1662638400000|2022-09-08 12:00:00|615.5|615.1|615.8|615.4|616|615.6|614.7|614.3|46302
1662638700000|2022-09-08 12:05:00|615.7|615.3|615.3|614.9|616.1|615.7|614.7|614.2|12490
1662639000000|2022-09-08 12:10:00|615.4|615|615.9|615.6|616.3|616|615.4|614.9|2456
1662639300000|2022-09-08 12:15:00|615.8|615.5|616|615.6|619|618.3|614.4|613.3|53722
1662639600000|2022-09-08 12:20:00|616.1|615.7|619.9|619.3|619.9|619.3|615.9|615.7|50649
1662639900000|2022-09-08 12:25:00|619.5|619.2|618.3|618|619.5|619.2|617.2|617|66503
1662640200000|2022-09-08 12:30:00|618.5|618.1|618.5|618.1|619.5|619|617.6|617.2|20661
1662640500000|2022-09-08 12:35:00|618.4|618.2|618.7|618.3|619.5|619.3|618.2|617.8|19259
1662640800000|2022-09-08 12:40:00|618.8|618.4|617.4|617|618.8|618.6|617.2|617|12427
1662641100000|2022-09-08 12:45:00|617.3|616.9|616.2|615.8|618|617.7|616|615.7|44446
1662641400000|2022-09-08 12:50:00|616.3|615.9|613.2|612.7|617.7|617.3|612.7|612.1|34580
1662641700000|2022-09-08 12:55:00|613.1|612.6|610|609.7|613.1|612.6|608.9|608.5|236685
1662642000000|2022-09-08 13:00:00|609.9|609.5|609|608.6|610.9|610.5|608.6|608.5|75927
1662642300000|2022-09-08 13:05:00|609.1|608.7|610.9|610.5|611.1|610.6|609.1|608.5|76516
1662642600000|2022-09-08 13:10:00|610.8|610.6|612.5|612.1|613.3|612.7|610.5|610.3|22552
1662642900000|2022-09-08 13:15:00|612.3|612.2|613.2|612.9|614|613.6|612|611.4|19859
1662643200000|2022-09-08 13:20:00|613.3|612.8|612.2|611.8|613.7|613.2|611.8|611.3|19804
1662643500000|2022-09-08 13:25:00|612.1|611.7|611.7|611.3|612.9|612.4|611.6|611.1|21305
1662643800000|2022-09-08 13:30:00|611.6|611.2|611.3|611.1|613.3|612.8|610.3|610|37486
1662644100000|2022-09-08 13:35:00|611.2|610.9|611.9|611.4|612.1|611.5|610.2|610|32468
1662644400000|2022-09-08 13:40:00|611.6|611.3|614.5|613.9|614.5|614|610.1|610|29336
1662644700000|2022-09-08 13:45:00|614.4|614|616|615.7|616.6|616.1|613.1|612.8|87938
1662645000000|2022-09-08 13:50:00|615.9|615.6|617.4|617.3|617.4|617.3|615|614.8|54320
1662645300000|2022-09-08 13:55:00|617.6|617.4|617.8|617.4|619.1|618.7|617.2|616.7|29887
1662645600000|2022-09-08 14:00:00|617.7|617.3|615|614.9|617.9|617.4|614.8|614.4|32365
1662645900000|2022-09-08 14:05:00|614.9|614.8|617.1|616.7|617.1|616.8|614.5|614|31473
1662646200000|2022-09-08 14:10:00|617|616.8|617.6|617.3|618.1|617.6|615.9|615.4|33628
1662646500000|2022-09-08 14:15:00|617.5|617.2|619|618.6|619.5|619|616.9|616.6|51056
1662646800000|2022-09-08 14:20:00|618.9|618.7|619.8|619.5|620|619.8|618.7|618.6|51632
1662647100000|2022-09-08 14:25:00|619.7|619.4|620.2|620|621|620.6|619.3|619|37495
1662647400000|2022-09-08 14:30:00|620.1|619.9|620.9|620.5|622|621.7|620|619.7|50303
1662647700000|2022-09-08 14:35:00|620.8|620.6|621.4|621.2|621.8|621.7|620.6|620.3|42278
1662648000000|2022-09-08 14:40:00|621.5|621.1|621.2|621|621.6|621.2|620.7|620.3|47285
1662648300000|2022-09-08 14:45:00|621.1|620.9|620.5|620.2|621.5|621.2|620|619.6|35399
1662648600000|2022-09-08 14:50:00|620.4|620.1|620|619.8|620.4|620.1|619.2|618.8|52570
1662648900000|2022-09-08 14:55:00|620.2|619.9|620.8|620.4|620.8|620.5|619.5|619.3|16835
1662649200000|2022-09-08 15:00:00|620.9|620.5|620.6|620.3|621.9|621.6|620.6|620.2|27331
1662649500000|2022-09-08 15:05:00|620.7|620.4|620.4|620.1|621.3|621.1|620.2|619.9|43840
1662649800000|2022-09-08 15:10:00|620.3|620.2|620.2|620|620.4|620.2|619.5|619.3|38404
1662650100000|2022-09-08 15:15:00|620.3|620.1|620.1|619.9|620.4|620.1|619.5|619.2|37965
1662650400000|2022-09-08 15:20:00|620|619.8|619.5|619.4|620.4|620.1|619.5|619.3|51305
1662650700000|2022-09-08 15:25:00|619.7|619.5|618.3|618.1|619.8|619.5|617.6|617.3|42925
1662706800000|2022-09-09 07:00:00|618|617.6|620|619.3|623.1|622.6|618|617.6|236813
1662707100000|2022-09-09 07:05:00|619.9|619.4|615.6|615|621.5|620.8|615.5|614.8|76475
1662707400000|2022-09-09 07:10:00|615.7|615.1|618.3|617.9|618.3|617.9|615.1|614.3|41233
1662707700000|2022-09-09 07:15:00|618.2|617.8|617.4|616.9|618.2|618.1|616|615.5|17586
1662708000000|2022-09-09 07:20:00|617.5|617|617|616.5|619.6|618.8|616.9|616.4|23132
1662708300000|2022-09-09 07:25:00|617.2|616.6|618.8|618.3|619.9|619.4|617.2|616.6|8869
1662708600000|2022-09-09 07:30:00|618.9|618.4|617.8|617.4|618.9|618.5|617.1|616.7|13383
1662708900000|2022-09-09 07:35:00|618|617.5|619.9|619.5|620.3|619.7|618|617.5|23592
1662709200000|2022-09-09 07:40:00|620|619.6|618.5|618.1|620.2|619.7|618|617.8|11479
1662709500000|2022-09-09 07:45:00|618.4|618|619.3|618.8|619.6|619.5|617.1|616.5|155897
1662709800000|2022-09-09 07:50:00|619.1|618.9|617.8|617.3|620.2|619.7|617.5|617.1|112963
1662710100000|2022-09-09 07:55:00|617.7|617.4|617.6|617.3|618.6|618.4|617.5|617|21763
1662710400000|2022-09-09 08:00:00|617.5|617.2|616.2|616|618|617.6|615.5|615|51687
1662710700000|2022-09-09 08:05:00|616.1|615.9|618.3|617.8|618.7|618.2|616|615.7|11640
1662711000000|2022-09-09 08:10:00|618.4|618|619|618.8|619.9|619.5|618.2|617.8|38440
1662711300000|2022-09-09 08:15:00|619.2|618.9|619.8|619.6|620.8|620.4|619.2|618.9|40207
1662711600000|2022-09-09 08:20:00|619.7|619.5|619.9|619.6|620.5|620|618.6|618.1|18359
1662711900000|2022-09-09 08:25:00|620|619.7|619.3|619.1|620.5|620.2|619.1|619|11716
1662712200000|2022-09-09 08:30:00|619.2|619|619.5|619.1|621.2|620.6|619.1|619|18475
1662712500000|2022-09-09 08:35:00|619.4|619.2|620.4|620.2|621.5|620.9|619.3|619.1|39681
1662712800000|2022-09-09 08:40:00|620.5|620.3|621.8|621.4|622.5|622.4|620.5|620.2|18883
1662713100000|2022-09-09 08:45:00|621.9|621.5|621.7|621.5|622.6|622.4|621.5|621.4|25044
1662713400000|2022-09-09 08:50:00|621.9|621.4|621.4|621.2|622.6|622.4|621.3|621|32997
1662713700000|2022-09-09 08:55:00|621.5|621.3|622.8|622.6|622.8|622.6|620.8|620.5|71871
1662714000000|2022-09-09 09:00:00|622.9|622.7|623|622.7|623.9|623.3|622.1|622|133112
1662714300000|2022-09-09 09:05:00|623.2|622.6|622.4|622|623.6|623.1|622.3|622|60461
1662714600000|2022-09-09 09:10:00|622.3|622.1|623|622.8|623.6|623.2|622.1|622|28543
1662714900000|2022-09-09 09:15:00|623.2|622.9|622.9|622.8|623.6|623.2|622.9|622.8|28207
1662715200000|2022-09-09 09:20:00|623|622.9|624|623.7|624.6|624.2|622.9|622.8|61331
1662715500000|2022-09-09 09:25:00|625|623.8|623|622.8|625|624.2|622.9|622.8|142389
1662715800000|2022-09-09 09:30:00|622.9|622.7|623.5|623.2|623.9|623.5|622.8|622.5|22259
1662716100000|2022-09-09 09:35:00|623.4|623.1|623|622.8|623.6|623.2|622.8|622.7|13513
1662716400000|2022-09-09 09:40:00|622.9|622.7|622.3|622.2|623.5|623.1|621.9|621.7|53339
1662716700000|2022-09-09 09:45:00|622.4|622.3|622.2|622|623.2|622.7|621.7|621.6|57915
1662717000000|2022-09-09 09:50:00|622.3|622.1|622.6|622.4|623.3|623.1|622.2|621.7|36074
1662717300000|2022-09-09 09:55:00|622.7|622.5|623.4|623|623.7|623.5|622.6|622.3|9516
1662717600000|2022-09-09 10:00:00|623.3|623.1|623.3|623.1|623.8|623.4|623.2|623|10594
1662717900000|2022-09-09 10:05:00|623.2|623.2|623.6|623.4|624|623.7|623.2|623.1|10971
1662718200000|2022-09-09 10:10:00|623.7|623.5|622.9|622.7|623.7|623.6|622|621.8|80451
1662718500000|2022-09-09 10:15:00|623|622.8|623.4|623.2|623.6|623.3|622.9|622.7|9646
1662718800000|2022-09-09 10:20:00|623.3|623.1|623.6|623.4|623.7|623.4|622.7|622.6|18463
1662719100000|2022-09-09 10:25:00|623.7|623.5|623.8|623.6|624|623.8|623.7|623.5|12376
1662719400000|2022-09-09 10:30:00|623.7|623.4|625|624.8|625.5|625.2|623.4|623.2|122181
1662719700000|2022-09-09 10:35:00|624.8|624.7|625.7|625.6|625.8|625.6|624.8|624.7|108370
1662720000000|2022-09-09 10:40:00|625.6|625.5|625.9|625.7|625.9|625.7|625.5|625.2|20065
1662720300000|2022-09-09 10:45:00|625.8|625.6|626.8|626.7|627.7|627.3|625.7|625.6|286936
1662720600000|2022-09-09 10:50:00|626.7|626.6|626.3|626|626.7|626.6|625.6|625.5|60030
1662720900000|2022-09-09 10:55:00|626.4|626.1|626.4|626.1|626.9|626.6|626.1|625.8|72395
1662721200000|2022-09-09 11:00:00|626.5|626.2|626.8|626.6|627.4|627|626.3|626.1|71718
1662721500000|2022-09-09 11:05:00|626.9|626.7|627|626.8|627.4|627.2|626.8|626.6|27163
1662721800000|2022-09-09 11:10:00|626.9|626.7|627.5|627.3|627.7|627.3|626.6|626.2|32099
1662722100000|2022-09-09 11:15:00|627.7|627.4|627.9|627.7|627.9|627.7|627.4|627.1|21491
1662722400000|2022-09-09 11:20:00|628|627.8|626.6|626.5|628.7|628.4|626.6|626.1|86589
1662722700000|2022-09-09 11:25:00|626.7|626.6|627.2|627.1|627.5|627.2|626.7|626.5|30605
1662723000000|2022-09-09 11:30:00|627.1|627|625.8|625.7|627.2|627|625.8|625.7|28851
1662723300000|2022-09-09 11:35:00|625.9|625.6|626.8|626.5|626.9|626.6|625.8|625.5|3586
1662723600000|2022-09-09 11:40:00|626.7|626.4|626.1|625.9|626.7|626.4|625.5|625.2|25270
1662723900000|2022-09-09 11:45:00|626.2|626|626.6|626.4|626.9|626.7|626.2|626|15027
1662724200000|2022-09-09 11:50:00|626.7|626.5|626.2|626|626.8|626.6|625.6|625.2|30216
1662724500000|2022-09-09 11:55:00|626.1|625.9|627.7|627.2|628.1|627.8|626|625.7|23366
1662724800000|2022-09-09 12:00:00|627.6|627.4|627.5|627.2|627.9|627.6|627.2|627.1|6812
1662725100000|2022-09-09 12:05:00|627.6|627.3|627.4|627.2|627.6|627.5|627.3|627.2|18222
1662725400000|2022-09-09 12:10:00|627.3|627.1|627.7|627.5|627.9|627.7|626.9|626.6|26327
1662725700000|2022-09-09 12:15:00|627.6|627.6|628.3|628|628.7|628.4|627.6|627.5|25506
1662726000000|2022-09-09 12:20:00|628|627.9|627.8|627.5|628.5|628.3|627.7|627.5|40111
1662726300000|2022-09-09 12:25:00|627.7|627.4|626.7|626.4|628.7|628|626.5|626.2|103645
1662726600000|2022-09-09 12:30:00|626.6|626.5|627.4|627.2|627.5|627.3|626.6|626.4|19359
1662726900000|2022-09-09 12:35:00|627.3|627.1|627.1|626.8|627.4|627.1|626.7|626.5|26412
1662727200000|2022-09-09 12:40:00|627|626.9|627.4|627.3|627.8|627.7|627|626.8|18330
1662727500000|2022-09-09 12:45:00|627.3|627.2|630|629.7|630|629.8|627.2|627|81042
1662727800000|2022-09-09 12:50:00|629.9|629.6|629.1|628.7|631|630.7|629.1|628.6|158299
1662728100000|2022-09-09 12:55:00|629.2|628.8|630.7|630.4|631|630.7|629.2|628.8|30975
1662728400000|2022-09-09 13:00:00|630.6|630.3|630.3|630.1|631|630.9|630.2|630|44805
1662728700000|2022-09-09 13:05:00|630.4|630.2|629.9|629.8|630.7|630.4|628.7|628.3|59316
1662729000000|2022-09-09 13:10:00|630|629.9|630.3|630|630.3|630|628.8|628.6|47824
1662729300000|2022-09-09 13:15:00|630.4|629.9|630.3|630.2|630.4|630.2|629.8|629.5|33882
1662729600000|2022-09-09 13:20:00|630.2|630.1|628.3|628.2|630.3|630.1|628.3|628|92083
1662729900000|2022-09-09 13:25:00|628.4|628.3|625.7|625.3|628.5|628.3|625.7|625.3|19224
1662730200000|2022-09-09 13:30:00|625.8|625.4|627.7|627.5|627.7|627.5|625.8|625.4|52692
1662730500000|2022-09-09 13:35:00|627.8|627.6|628.6|628.2|628.6|628.2|627.3|627.1|34792
1662730800000|2022-09-09 13:40:00|628.7|628.3|627.1|626.7|629.1|628.8|627.1|626.7|49284
1662731100000|2022-09-09 13:45:00|627|626.6|627.7|627.5|628.8|628.4|626.4|626|26941
1662731400000|2022-09-09 13:50:00|627.8|627.6|627.3|627|628.3|628.2|627|626.6|56232
1662731700000|2022-09-09 13:55:00|627.2|626.9|628|627.9|628|627.9|626.1|625.8|25589
1662732000000|2022-09-09 14:00:00|628.1|627.8|631|630.7|631.2|630.9|628|627.8|206608
1662732300000|2022-09-09 14:05:00|630.7|630.6|629.8|629.6|631|630.8|629.6|629.4|36394
1662732600000|2022-09-09 14:10:00|629.7|629.5|629.9|629.6|631|630.7|629.4|629.1|30774
1662732900000|2022-09-09 14:15:00|630|629.8|630.2|629.9|630.7|630.5|629.3|629.1|41858
1662733200000|2022-09-09 14:20:00|630.1|630|628.3|628.2|630.7|630.4|628.3|628|62629
1662733500000|2022-09-09 14:25:00|628.4|628.3|628.9|628.7|628.9|628.7|628.1|627.8|24409
1662733800000|2022-09-09 14:30:00|628.8|628.8|629.1|628.9|629.8|629.5|628.5|628.2|44738
1662734100000|2022-09-09 14:35:00|629.2|629|629.6|629.4|629.7|629.4|628|627.9|94695
1662734400000|2022-09-09 14:40:00|629.5|629.5|629.4|629.1|629.8|629.5|628.8|628.6|22786
1662734700000|2022-09-09 14:45:00|629.3|629.2|629.1|628.9|629.4|629.2|628.5|628.3|12344
1662735000000|2022-09-09 14:50:00|629.2|629|629.1|628.8|630.5|630.3|629|628.8|93731
1662735300000|2022-09-09 14:55:00|629|628.7|629.6|629.3|629.7|629.4|627.9|627.5|65733
1662735600000|2022-09-09 15:00:00|629.5|629.4|628.1|627.9|629.6|629.4|628|627.7|29711
1662735900000|2022-09-09 15:05:00|628.2|628|627.9|627.8|629.3|629|627.3|627.2|81719
1662736200000|2022-09-09 15:10:00|628|627.7|628.6|628.2|628.7|628.4|627.3|627.2|40311
1662736500000|2022-09-09 15:15:00|628.7|628.3|628.6|628.4|629.3|629|628.5|628.3|18988
1662736800000|2022-09-09 15:20:00|628.5|628.3|628.6|628.4|628.6|628.5|627.9|627.7|50880
1662737100000|2022-09-09 15:25:00|628.7|628.5|629.1|628.8|629.9|629.7|628.4|628.2|73356